bitcastle Token Historical Data

BCE Page 42
Download
Date Close Price change Market cap Trading volume
Feb 20, 1 PM $ 0.0904
-1.09%
$ 90.35 million $ 61,075
Feb 20, 12 PM $ 0.0913
+0.35%
$ 91.32 million $ 63,581
Feb 20, 11 AM $ 0.0911
+1.11%
$ 91.06 million $ 67,046
Feb 20, 10 AM $ 0.0901
-0.37%
$ 90.08 million $ 65,621
Feb 20, 9 AM $ 0.0904
+0.46%
$ 90.4 million $ 65,881
Feb 20, 8 AM $ 0.09
+0.06%
$ 89.95 million $ 70,129
Feb 20, 7 AM $ 0.0899
-0.08%
$ 89.88 million $ 74,732
Feb 20, 6 AM $ 0.09
+0.05%
$ 89.96 million $ 75,480
Feb 20, 5 AM $ 0.0905
+1.53%
$ 89.98 million $ 79,514
Feb 20, 4 AM $ 0.0892
-0.17%
$ 89.12 million $ 84,807
Feb 20, 3 AM $ 0.0893
+0.19%
$ 89.32 million $ 84,450
Feb 20, 2 AM $ 0.0892
-0.01%
$ 89.18 million $ 82,758
Feb 20, 1 AM $ 0.0892
+0.05%
$ 89.22 million $ 82,651
Feb 20, 12 AM $ 0.0891
+0.37%
$ 89.12 million $ 83,252
Feb 19, 11 PM $ 0.0888
+0.06%
$ 88.78 million $ 83,230
Feb 19, 10 PM $ 0.0887
+0.02%
$ 88.71 million $ 82,599
Feb 19, 9 PM $ 0.0887
-0.30%
$ 88.7 million $ 79,292
Feb 19, 8 PM $ 0.089
+1.09%
$ 88.97 million $ 73,702
Feb 19, 7 PM $ 0.088
+2.08%
$ 88 million $ 72,951
Feb 19, 6 PM $ 0.0862
+2.00%
$ 86.17 million $ 72,568
Feb 19, 5 PM $ 0.0845
+3.05%
$ 84.51 million $ 72,774
Feb 19, 4 PM $ 0.082
+0.99%
$ 82.01 million $ 76,824
Feb 19, 3 PM $ 0.0812
-0.32%
$ 81.2 million $ 76,974
Feb 19, 2 PM $ 0.0814
+0.79%
$ 81.37 million $ 74,893
Feb 19, 1 PM $ 0.0807
+1.08%
$ 80.68 million $ 70,322
Feb 19, 12 PM $ 0.0773
+6.06%
$ 77.28 million $ 64,322
Feb 19, 11 AM $ 0.073
+0.82%
$ 73.03 million $ 58,518
Feb 19, 10 AM $ 0.0724
-0.70%
$ 72.37 million $ 58,593
Feb 19, 9 AM $ 0.0729
+0.99%
$ 73.84 million $ 58,796
Feb 19, 8 AM $ 0.0722
-2.49%
$ 72.16 million $ 56,050
Feb 19, 7 AM $ 0.0741
-2.82%
$ 74.08 million $ 55,086
Feb 19, 6 AM $ 0.0765
-1.31%
$ 76.5 million $ 54,358
Feb 19, 5 AM $ 0.0776
-0.08%
$ 77.6 million $ 50,662
Feb 19, 4 AM $ 0.0787
-2.68%
$ 78.7 million $ 45,514
Feb 19, 3 AM $ 0.0809
-0.45%
$ 80.91 million $ 44,453
Feb 19, 2 AM $ 0.0807
-2.93%
$ 80.7 million $ 44,601
Feb 19, 1 AM $ 0.0836
+0.53%
$ 83.57 million $ 46,555
Feb 19, 12 AM $ 0.0828
-1.01%
$ 82.81 million $ 53,915
Feb 18, 11 PM $ 0.0837
-1.28%
$ 83.76 million $ 64,638
Feb 18, 10 PM $ 0.0849
+0.68%
$ 84.8 million $ 69,975
Feb 18, 9 PM $ 0.0847
-2.71%
$ 84.72 million $ 71,339
Feb 18, 8 PM $ 0.0871
-0.28%
$ 87.08 million $ 72,017
Feb 18, 7 PM $ 0.0874
-1.17%
$ 87.36 million $ 73,341
Feb 18, 6 PM $ 0.0884
-1.91%
$ 88.42 million $ 76,735
Feb 18, 5 PM $ 0.0902
-3.02%
$ 90.2 million $ 84,154
Feb 18, 4 PM $ 0.093
-2.08%
$ 92.95 million $ 80,297
Feb 18, 3 PM $ 0.0951
+1.90%
$ 95.11 million $ 80,525
Feb 18, 2 PM $ 0.0933
-0.20%
$ 93.28 million $ 80,571
Feb 18, 1 PM $ 0.0934
-0.90%
$ 93.45 million $ 81,147
Feb 18, 12 PM $ 0.0943
+0.26%
$ 94.33 million $ 80,381