bitcastle Token Historical Data

BCE Page 44
Download
Date Close Price change Market cap Trading volume
Feb 16, 11 AM $ 0.0801
-0.06%
$ 80.13 million $ 72,165
Feb 16, 10 AM $ 0.0801
-0.57%
$ 80.14 million $ 76,047
Feb 16, 9 AM $ 0.0806
+2.54%
$ 80.58 million $ 76,068
Feb 16, 8 AM $ 0.0786
+0.46%
$ 78.61 million $ 73,495
Feb 16, 7 AM $ 0.0784
-0.33%
$ 78.35 million $ 68,960
Feb 16, 6 AM $ 0.0786
+0.49%
$ 78.64 million $ 68,016
Feb 16, 5 AM $ 0.0782
-1.46%
$ 78.18 million $ 64,491
Feb 16, 4 AM $ 0.0795
+1.05%
$ 79.46 million $ 68,877
Feb 16, 3 AM $ 0.0786
+0.52%
$ 78.64 million $ 71,111
Feb 16, 2 AM $ 0.0782
-1.00%
$ 78.2 million $ 68,500
Feb 16, 1 AM $ 0.0786
-0.47%
$ 78.58 million $ 65,827
Feb 16, 12 AM $ 0.079
-2.09%
$ 79 million $ 65,880
Feb 15, 11 PM $ 0.0804
+0.00%
$ 80.39 million $ 66,331
Feb 15, 10 PM $ 0.0806
+0.37%
$ 80.56 million $ 66,760
Feb 15, 9 PM $ 0.0801
+0.37%
$ 80.13 million $ 67,363
Feb 15, 8 PM $ 0.0799
+0.75%
$ 79.89 million $ 70,894
Feb 15, 7 PM $ 0.0793
-0.04%
$ 79.36 million $ 72,564
Feb 15, 6 PM $ 0.0793
-0.44%
$ 79.25 million $ 73,488
Feb 15, 5 PM $ 0.0797
-1.30%
$ 79.67 million $ 73,913
Feb 15, 4 PM $ 0.0808
+0.08%
$ 80.76 million $ 73,588
Feb 15, 3 PM $ 0.0807
+0.06%
$ 80.72 million $ 74,470
Feb 15, 2 PM $ 0.0807
+1.18%
$ 80.69 million $ 80,036
Feb 15, 1 PM $ 0.0797
-1.27%
$ 79.77 million $ 83,113
Feb 15, 12 PM $ 0.0806
-2.36%
$ 80.61 million $ 78,973
Feb 15, 11 AM $ 0.0826
-0.01%
$ 82.59 million $ 78,290
Feb 15, 10 AM $ 0.0827
-0.35%
$ 82.66 million $ 78,264
Feb 15, 9 AM $ 0.0829
+0.17%
$ 83.37 million $ 77,943
Feb 15, 8 AM $ 0.0828
-1.55%
$ 82.71 million $ 78,638
Feb 15, 7 AM $ 0.0842
+0.80%
$ 84.17 million $ 79,621
Feb 15, 6 AM $ 0.0835
-0.51%
$ 83.81 million $ 78,961
Feb 15, 5 AM $ 0.0839
+0.52%
$ 84.16 million $ 77,534
Feb 15, 4 AM $ 0.0835
+0.02%
$ 83.44 million $ 71,659
Feb 15, 3 AM $ 0.0834
+0.14%
$ 83.36 million $ 67,591
Feb 15, 2 AM $ 0.0832
-0.78%
$ 83.24 million $ 66,429
Feb 15, 1 AM $ 0.0837
+1.30%
$ 83.69 million $ 66,241
Feb 15, 12 AM $ 0.0826
-0.51%
$ 82.78 million $ 69,327
Feb 14, 11 PM $ 0.0829
-1.12%
$ 82.89 million $ 71,701
Feb 14, 10 PM $ 0.0839
+0.10%
$ 83.94 million $ 71,960
Feb 14, 9 PM $ 0.0839
+0.29%
$ 83.9 million $ 72,385
Feb 14, 8 PM $ 0.0836
-0.98%
$ 83.59 million $ 69,919
Feb 14, 7 PM $ 0.0844
+1.18%
$ 84.39 million $ 68,536
Feb 14, 6 PM $ 0.0834
+0.52%
$ 83.4 million $ 67,868
Feb 14, 5 PM $ 0.083
-0.42%
$ 83.01 million $ 68,068
Feb 14, 4 PM $ 0.0833
+0.99%
$ 83.3 million $ 68,821
Feb 14, 3 PM $ 0.0825
+0.07%
$ 82.51 million $ 68,735
Feb 14, 2 PM $ 0.0824
+1.23%
$ 82.44 million $ 63,268
Feb 14, 1 PM $ 0.0814
-0.12%
$ 81.44 million $ 59,775
Feb 14, 12 PM $ 0.0816
-0.06%
$ 81.61 million $ 58,484
Feb 14, 11 AM $ 0.0818
-0.04%
$ 81.75 million $ 55,110
Feb 14, 10 AM $ 0.0818
-0.53%
$ 81.78 million $ 51,176