bitcastle Token Historical Data

BCE Page 43
Download
Date Close Price change Market cap Trading volume
Feb 18, 12 PM $ 0.0943
+0.26%
$ 94.33 million $ 80,381
Feb 18, 11 AM $ 0.0941
-0.80%
$ 94.1 million $ 81,703
Feb 18, 10 AM $ 0.0949
-0.52%
$ 94.86 million $ 87,159
Feb 18, 9 AM $ 0.0954
-0.39%
$ 95.38 million $ 94,028
Feb 18, 8 AM $ 0.0958
+0.90%
$ 95.77 million $ 96,457
Feb 18, 7 AM $ 0.0949
+0.28%
$ 94.88 million $ 92,757
Feb 18, 6 AM $ 0.0947
+0.33%
$ 94.63 million $ 93,188
Feb 18, 5 AM $ 0.0943
+0.16%
$ 94.34 million $ 93,262
Feb 18, 4 AM $ 0.0942
+1.30%
$ 94.2 million $ 93,799
Feb 18, 3 AM $ 0.093
+0.16%
$ 92.99 million $ 93,998
Feb 18, 2 AM $ 0.0928
+0.61%
$ 92.8 million $ 93,089
Feb 18, 1 AM $ 0.0923
+1.94%
$ 92.26 million $ 91,592
Feb 18, 12 AM $ 0.0906
-0.07%
$ 90.57 million $ 84,068
Feb 17, 11 PM $ 0.0906
+0.70%
$ 90.91 million $ 73,468
Feb 17, 10 PM $ 0.09
+0.22%
$ 90.05 million $ 68,340
Feb 17, 9 PM $ 0.0904
+1.58%
$ 90.37 million $ 68,289
Feb 17, 8 PM $ 0.0889
-0.35%
$ 88.92 million $ 68,370
Feb 17, 7 PM $ 0.0893
+0.12%
$ 89.31 million $ 66,645
Feb 17, 6 PM $ 0.0891
+2.27%
$ 89.08 million $ 63,518
Feb 17, 5 PM $ 0.0871
+0.38%
$ 87.12 million $ 56,469
Feb 17, 4 PM $ 0.0865
+2.42%
$ 86.48 million $ 58,103
Feb 17, 3 PM $ 0.0843
+0.28%
$ 84.29 million $ 60,928
Feb 17, 2 PM $ 0.084
+0.22%
$ 84.04 million $ 61,481
Feb 17, 1 PM $ 0.0839
+0.07%
$ 83.85 million $ 60,773
Feb 17, 12 PM $ 0.0836
+0.12%
$ 83.61 million $ 61,805
Feb 17, 11 AM $ 0.0838
+0.89%
$ 83.82 million $ 60,152
Feb 17, 10 AM $ 0.0833
-0.62%
$ 83.35 million $ 54,779
Feb 17, 9 AM $ 0.0839
+0.17%
$ 83.87 million $ 47,816
Feb 17, 8 AM $ 0.0838
-0.47%
$ 83.78 million $ 47,500
Feb 17, 7 AM $ 0.0842
-0.09%
$ 84.22 million $ 52,742
Feb 17, 6 AM $ 0.0843
+0.15%
$ 84.34 million $ 54,319
Feb 17, 5 AM $ 0.0842
-0.17%
$ 84.24 million $ 59,477
Feb 17, 4 AM $ 0.0848
+0.31%
$ 84.78 million $ 60,833
Feb 17, 3 AM $ 0.0844
-0.53%
$ 84.45 million $ 62,596
Feb 17, 2 AM $ 0.0849
+0.62%
$ 84.9 million $ 68,039
Feb 17, 1 AM $ 0.0844
-0.24%
$ 84.38 million $ 71,316
Feb 17, 12 AM $ 0.0846
-0.45%
$ 84.58 million $ 71,583
Feb 16, 11 PM $ 0.0848
-0.32%
$ 84.88 million $ 71,477
Feb 16, 10 PM $ 0.0849
+0.05%
$ 84.88 million $ 71,367
Feb 16, 9 PM $ 0.0848
+0.14%
$ 84.84 million $ 69,902
Feb 16, 8 PM $ 0.0847
+0.81%
$ 84.72 million $ 69,015
Feb 16, 7 PM $ 0.0841
+0.63%
$ 84.12 million $ 69,245
Feb 16, 6 PM $ 0.0836
+1.00%
$ 83.56 million $ 69,217
Feb 16, 5 PM $ 0.0827
+2.25%
$ 82.73 million $ 67,881
Feb 16, 4 PM $ 0.0809
+0.35%
$ 80.91 million $ 65,673
Feb 16, 3 PM $ 0.0806
+0.26%
$ 80.6 million $ 62,396
Feb 16, 2 PM $ 0.0804
+0.59%
$ 80.39 million $ 61,756
Feb 16, 1 PM $ 0.0799
-1.71%
$ 79.89 million $ 62,171
Feb 16, 12 PM $ 0.0813
+1.44%
$ 81.28 million $ 67,658
Feb 16, 11 AM $ 0.0801
-0.06%
$ 80.13 million $ 72,165