bitcastle Token Historical Data

BCE Page 45
Download
Date Close Price change Market cap Trading volume
Feb 14, 10 AM $ 0.0818
-0.53%
$ 81.78 million $ 51,176
Feb 14, 9 AM $ 0.0822
-0.19%
$ 82.21 million $ 51,330
Feb 14, 8 AM $ 0.0824
+0.77%
$ 82.31 million $ 50,577
Feb 14, 7 AM $ 0.0811
+0.24%
$ 81.1 million $ 51,465
Feb 14, 6 AM $ 0.0809
-0.11%
$ 80.85 million $ 55,339
Feb 14, 5 AM $ 0.0809
-1.06%
$ 80.93 million $ 56,969
Feb 14, 4 AM $ 0.0814
-0.56%
$ 81.44 million $ 60,280
Feb 14, 3 AM $ 0.0814
+0.41%
$ 81.44 million $ 64,319
Feb 14, 2 AM $ 0.0811
-0.03%
$ 81.11 million $ 65,888
Feb 14, 1 AM $ 0.0809
-0.08%
$ 80.95 million $ 66,522
Feb 14, 12 AM $ 0.0813
+0.48%
$ 81.27 million $ 68,579
Feb 13, 11 PM $ 0.0806
-0.24%
$ 80.63 million $ 70,946
Feb 13, 10 PM $ 0.081
-1.66%
$ 81.05 million $ 71,114
Feb 13, 9 PM $ 0.0821
-0.32%
$ 82.06 million $ 70,778
Feb 13, 8 PM $ 0.0823
+0.07%
$ 82.32 million $ 69,975
Feb 13, 7 PM $ 0.0823
-0.12%
$ 82.27 million $ 69,457
Feb 13, 6 PM $ 0.0823
+0.14%
$ 82.34 million $ 69,063
Feb 13, 5 PM $ 0.0822
+0.30%
$ 82.23 million $ 68,751
Feb 13, 4 PM $ 0.0819
-0.61%
$ 81.95 million $ 71,478
Feb 13, 3 PM $ 0.0824
+1.45%
$ 82.39 million $ 75,137
Feb 13, 2 PM $ 0.0812
+0.46%
$ 81.18 million $ 76,352
Feb 13, 1 PM $ 0.0808
+0.66%
$ 80.82 million $ 79,377
Feb 13, 12 PM $ 0.0803
-0.15%
$ 80.3 million $ 84,067
Feb 13, 11 AM $ 0.0804
-0.51%
$ 80.39 million $ 85,784
Feb 13, 10 AM $ 0.0808
+0.13%
$ 80.83 million $ 87,747
Feb 13, 9 AM $ 0.0807
-0.18%
$ 80.76 million $ 92,819
Feb 13, 8 AM $ 0.0809
+1.15%
$ 80.91 million $ 96,073
Feb 13, 7 AM $ 0.08
-0.43%
$ 79.96 million $ 94,026
Feb 13, 6 AM $ 0.0803
+0.94%
$ 80.31 million $ 89,276
Feb 13, 5 AM $ 0.0798
-0.07%
$ 79.83 million $ 87,204
Feb 13, 4 AM $ 0.0799
-0.01%
$ 79.88 million $ 83,569
Feb 13, 3 AM $ 0.0799
-0.64%
$ 79.88 million $ 78,923
Feb 13, 2 AM $ 0.0805
+0.23%
$ 80.45 million $ 75,946
Feb 13, 1 AM $ 0.0805
-0.09%
$ 80.49 million $ 76,520
Feb 13, 12 AM $ 0.0806
-0.28%
$ 80.56 million $ 71,933
Feb 12, 11 PM $ 0.081
+0.17%
$ 81.01 million $ 67,756
Feb 12, 10 PM $ 0.0808
+0.38%
$ 80.79 million $ 69,073
Feb 12, 9 PM $ 0.0805
+0.69%
$ 80.51 million $ 71,348
Feb 12, 8 PM $ 0.08
-1.17%
$ 79.96 million $ 71,217
Feb 12, 7 PM $ 0.081
+1.45%
$ 81.02 million $ 71,562
Feb 12, 6 PM $ 0.0799
+0.74%
$ 79.94 million $ 72,393
Feb 12, 5 PM $ 0.0793
+0.08%
$ 79.32 million $ 73,195
Feb 12, 4 PM $ 0.0793
-1.38%
$ 79.27 million $ 70,385
Feb 12, 3 PM $ 0.0804
-0.39%
$ 80.47 million $ 68,981
Feb 12, 11 AM $ 0.0949
-0.07%
$ 94.92 million $ 64,514
Feb 12, 10 AM $ 0.095
+0.21%
$ 94.93 million $ 64,071
Feb 12, 9 AM $ 0.0947
+0.46%
$ 94.86 million $ 59,081
Feb 12, 8 AM $ 0.0943
-0.44%
$ 94.29 million $ 55,501
Feb 12, 7 AM $ 0.0946
+0.22%
$ 94.62 million $ 55,666
Feb 12, 6 AM $ 0.0944
-0.34%
$ 94.44 million $ 56,238