bitcastle Token Historical Data

BCE Page 41
Download
Date Close Price change Market cap Trading volume
Feb 22, 2 PM $ 0.131
+1.00%
$ 130.91 million $ 54,380
Feb 22, 1 PM $ 0.13
+0.54%
$ 129.54 million $ 56,353
Feb 22, 12 PM $ 0.129
+1.60%
$ 128.83 million $ 53,516
Feb 22, 11 AM $ 0.127
+3.33%
$ 126.8 million $ 49,644
Feb 22, 10 AM $ 0.123
+0.00%
$ 122.71 million $ 49,193
Feb 22, 9 AM $ 0.123
-0.01%
$ 122.71 million $ 50,450
Feb 22, 8 AM $ 0.123
+0.98%
$ 122.7 million $ 51,904
Feb 22, 7 AM $ 0.122
-0.04%
$ 121.5 million $ 51,162
Feb 22, 6 AM $ 0.122
+0.01%
$ 121.58 million $ 52,298
Feb 22, 5 AM $ 0.121
-0.05%
$ 121.41 million $ 55,959
Feb 22, 4 AM $ 0.121
-0.08%
$ 121.48 million $ 58,023
Feb 22, 3 AM $ 0.122
+0.15%
$ 121.53 million $ 57,894
Feb 22, 2 AM $ 0.121
-0.32%
$ 121.34 million $ 57,661
Feb 22, 1 AM $ 0.122
+2.54%
$ 121.72 million $ 57,526
Feb 22, 12 AM $ 0.119
+0.65%
$ 118.71 million $ 58,475
Feb 21, 11 PM $ 0.118
+0.02%
$ 117.92 million $ 55,981
Feb 21, 10 PM $ 0.118
+0.39%
$ 118.02 million $ 54,919
Feb 21, 9 PM $ 0.117
+0.22%
$ 117.38 million $ 53,425
Feb 21, 8 PM $ 0.117
+0.53%
$ 116.18 million $ 52,000
Feb 21, 7 PM $ 0.117
+0.94%
$ 116.5 million $ 52,411
Feb 21, 6 PM $ 0.115
+1.28%
$ 115.43 million $ 55,563
Feb 21, 5 PM $ 0.114
+0.11%
$ 114 million $ 56,412
Feb 21, 4 PM $ 0.114
+0.54%
$ 113.87 million $ 56,503
Feb 21, 3 PM $ 0.113
+1.20%
$ 113.23 million $ 56,324
Feb 21, 2 PM $ 0.112
+3.38%
$ 111.89 million $ 56,268
Feb 21, 1 PM $ 0.108
+0.03%
$ 108.18 million $ 54,622
Feb 21, 12 PM $ 0.108
+3.23%
$ 108.16 million $ 54,870
Feb 21, 11 AM $ 0.105
+0.86%
$ 104.79 million $ 56,252
Feb 21, 10 AM $ 0.104
+0.05%
$ 103.88 million $ 57,403
Feb 21, 9 AM $ 0.104
+0.14%
$ 103.83 million $ 57,280
Feb 21, 8 AM $ 0.103
+0.20%
$ 102.58 million $ 56,680
Feb 21, 7 AM $ 0.102
+0.07%
$ 102.36 million $ 56,796
Feb 21, 6 AM $ 0.102
-0.02%
$ 102.3 million $ 55,792
Feb 21, 5 AM $ 0.102
+0.04%
$ 102.34 million $ 52,045
Feb 21, 4 AM $ 0.102
+0.21%
$ 102.29 million $ 49,984
Feb 21, 3 AM $ 0.102
-0.56%
$ 102.08 million $ 51,610
Feb 21, 2 AM $ 0.103
+0.17%
$ 102.66 million $ 54,053
Feb 21, 1 AM $ 0.103
+1.17%
$ 102.52 million $ 54,141
Feb 21, 12 AM $ 0.101
-0.30%
$ 101.33 million $ 53,570
Feb 20, 11 PM $ 0.102
+0.38%
$ 101.63 million $ 52,792
Feb 20, 10 PM $ 0.101
+1.25%
$ 101.24 million $ 50,343
Feb 20, 9 PM $ 0.1
+0.04%
$ 99.99 million $ 54,257
Feb 20, 8 PM $ 0.1
+0.93%
$ 99.95 million $ 60,643
Feb 20, 7 PM $ 0.099
+2.57%
$ 99.04 million $ 60,573
Feb 20, 6 PM $ 0.0966
+2.51%
$ 96.57 million $ 55,440
Feb 20, 5 PM $ 0.0942
+1.81%
$ 94.2 million $ 53,414
Feb 20, 4 PM $ 0.0926
+0.31%
$ 92.56 million $ 53,912
Feb 20, 3 PM $ 0.0923
+0.78%
$ 92.32 million $ 53,942
Feb 20, 2 PM $ 0.0916
+1.41%
$ 91.63 million $ 56,283
Feb 20, 1 PM $ 0.0904
-1.09%
$ 90.35 million $ 61,075