bitcastle Token Historical Data

BCE Page 46
Download
Date Close Price change Market cap Trading volume
Feb 12, 5 AM $ 0.0947
+0.66%
$ 94.73 million $ 56,273
Feb 12, 4 AM $ 0.0941
+0.24%
$ 94.12 million $ 56,694
Feb 12, 3 AM $ 0.0939
+0.02%
$ 93.93 million $ 57,225
Feb 12, 2 AM $ 0.094
-2.54%
$ 94.02 million $ 57,389
Feb 12, 1 AM $ 0.0965
+0.11%
$ 96.47 million $ 55,697
Feb 12, 12 AM $ 0.0965
+0.01%
$ 96.44 million $ 54,901
Feb 11, 11 PM $ 0.0964
-1.49%
$ 96.39 million $ 56,140
Feb 11, 10 PM $ 0.0975
+0.11%
$ 97.47 million $ 58,090
Feb 11, 9 PM $ 0.0981
+2.28%
$ 98.08 million $ 65,928
Feb 11, 8 PM $ 0.0959
+0.79%
$ 95.94 million $ 72,330
Feb 11, 7 PM $ 0.0952
+1.67%
$ 95.18 million $ 74,856
Feb 11, 6 PM $ 0.0936
+1.71%
$ 93.56 million $ 76,397
Feb 11, 5 PM $ 0.092
+1.34%
$ 92.13 million $ 75,774
Feb 11, 4 PM $ 0.0909
-0.29%
$ 90.88 million $ 74,928
Feb 11, 3 PM $ 0.0911
-0.77%
$ 91.22 million $ 71,910
Feb 11, 2 PM $ 0.0914
+2.86%
$ 91.44 million $ 66,798
Feb 11, 1 PM $ 0.0889
+1.19%
$ 88.86 million $ 63,974
Feb 11, 12 PM $ 0.0878
+1.27%
$ 87.78 million $ 64,523
Feb 11, 11 AM $ 0.0867
+0.88%
$ 86.65 million $ 67,444
Feb 11, 10 AM $ 0.0859
-0.22%
$ 85.8 million $ 68,475
Feb 11, 9 AM $ 0.0862
-0.56%
$ 86.16 million $ 67,932
Feb 11, 8 AM $ 0.0866
-0.54%
$ 86.58 million $ 67,317
Feb 11, 7 AM $ 0.0871
+0.49%
$ 87.07 million $ 66,845
Feb 11, 6 AM $ 0.0866
-1.29%
$ 86.64 million $ 66,709
Feb 11, 5 AM $ 0.0877
-0.85%
$ 87.74 million $ 68,279
Feb 11, 4 AM $ 0.0884
-1.70%
$ 88.46 million $ 72,154
Feb 11, 3 AM $ 0.09
-0.52%
$ 89.98 million $ 73,765
Feb 11, 2 AM $ 0.0904
+0.19%
$ 90.44 million $ 73,507
Feb 11, 1 AM $ 0.0903
+0.30%
$ 90.27 million $ 76,769
Feb 11, 12 AM $ 0.09
+0.44%
$ 90.01 million $ 79,133
Feb 10, 11 PM $ 0.0896
+0.50%
$ 89.62 million $ 77,849
Feb 10, 10 PM $ 0.0897
+0.55%
$ 89.69 million $ 77,863
Feb 10, 9 PM $ 0.0891
-0.23%
$ 89.12 million $ 74,981
Feb 10, 8 PM $ 0.0893
+0.23%
$ 89.34 million $ 70,861
Feb 10, 7 PM $ 0.0891
+0.23%
$ 89.13 million $ 68,701
Feb 10, 6 PM $ 0.0889
-1.26%
$ 88.92 million $ 67,251
Feb 10, 5 PM $ 0.0901
+0.00%
$ 90.08 million $ 67,589
Feb 10, 4 PM $ 0.0901
-0.15%
$ 90.05 million $ 68,547
Feb 10, 3 PM $ 0.0904
+0.67%
$ 90.28 million $ 69,851
Feb 10, 2 PM $ 0.0897
+0.49%
$ 89.75 million $ 70,870
Feb 10, 1 PM $ 0.0893
+0.53%
$ 89.3 million $ 71,965
Feb 10, 12 PM $ 0.0889
-0.30%
$ 88.87 million $ 71,825
Feb 10, 11 AM $ 0.0892
-0.49%
$ 89.17 million $ 68,889
Feb 10, 10 AM $ 0.0896
-0.57%
$ 89.59 million $ 68,637
Feb 10, 9 AM $ 0.0901
-0.01%
$ 90.11 million $ 69,134
Feb 10, 8 AM $ 0.0901
+0.41%
$ 90.13 million $ 70,094
Feb 10, 7 AM $ 0.0898
+0.75%
$ 89.8 million $ 70,771
Feb 10, 6 AM $ 0.0891
-1.47%
$ 89.14 million $ 71,388
Feb 10, 5 AM $ 0.0904
-1.54%
$ 90.41 million $ 70,835
Feb 10, 4 AM $ 0.0918
+0.84%
$ 91.79 million $ 73,521