bitcastle Token Historical Data

BCE Page 48
Download
Date Close Price change Market cap Trading volume
Feb 8, 3 AM $ 0.095
-0.29%
$ 95.02 million $ 69,739
Feb 8, 2 AM $ 0.0953
-0.47%
$ 95.29 million $ 71,600
Feb 8, 1 AM $ 0.0957
-0.10%
$ 95.71 million $ 71,837
Feb 8, 12 AM $ 0.0958
-0.49%
$ 95.81 million $ 72,039
Feb 7, 11 PM $ 0.0962
-0.36%
$ 96.24 million $ 74,060
Feb 7, 10 PM $ 0.0963
-0.25%
$ 96.29 million $ 73,322
Feb 7, 9 PM $ 0.0965
-0.46%
$ 96.87 million $ 72,376
Feb 7, 8 PM $ 0.0968
+0.27%
$ 96.83 million $ 72,403
Feb 7, 7 PM $ 0.0966
-0.99%
$ 96.62 million $ 71,651
Feb 7, 6 PM $ 0.0975
+1.41%
$ 97.5 million $ 71,243
Feb 7, 5 PM $ 0.0961
-0.53%
$ 96.1 million $ 70,976
Feb 7, 4 PM $ 0.0965
+0.11%
$ 96.53 million $ 70,104
Feb 7, 3 PM $ 0.0964
+1.97%
$ 96.31 million $ 69,228
Feb 7, 2 PM $ 0.0945
-1.67%
$ 94.53 million $ 68,516
Feb 7, 1 PM $ 0.0958
-0.60%
$ 95.83 million $ 68,288
Feb 7, 12 PM $ 0.0964
+3.35%
$ 96.42 million $ 71,808
Feb 7, 11 AM $ 0.0933
+0.19%
$ 93.3 million $ 71,261
Feb 7, 10 AM $ 0.0932
+0.18%
$ 93.06 million $ 71,822
Feb 7, 9 AM $ 0.093
-0.43%
$ 93.01 million $ 75,028
Feb 7, 8 AM $ 0.0933
+0.44%
$ 93.34 million $ 79,115
Feb 7, 7 AM $ 0.093
-1.62%
$ 92.96 million $ 81,773
Feb 7, 6 AM $ 0.0946
-1.37%
$ 94.57 million $ 81,168
Feb 7, 5 AM $ 0.0959
-0.23%
$ 95.89 million $ 79,449
Feb 7, 4 AM $ 0.0961
-0.71%
$ 96.02 million $ 71,293
Feb 7, 3 AM $ 0.0968
+1.01%
$ 96.76 million $ 63,594
Feb 7, 2 AM $ 0.0958
-0.04%
$ 95.79 million $ 62,581
Feb 7, 1 AM $ 0.0958
+0.92%
$ 95.82 million $ 61,705
Feb 7, 12 AM $ 0.0949
-1.97%
$ 94.94 million $ 60,909
Feb 6, 11 PM $ 0.0972
+0.60%
$ 97.22 million $ 62,062
Feb 6, 10 PM $ 0.0966
+0.52%
$ 96.59 million $ 64,375
Feb 6, 9 PM $ 0.0961
+1.45%
$ 96.08 million $ 67,788
Feb 6, 8 PM $ 0.0947
-0.54%
$ 94.71 million $ 69,074
Feb 6, 7 PM $ 0.0952
+0.29%
$ 95.18 million $ 71,368
Feb 6, 6 PM $ 0.0949
-2.73%
$ 94.93 million $ 71,914
Feb 6, 5 PM $ 0.0977
+2.18%
$ 97.66 million $ 72,877
Feb 6, 4 PM $ 0.0954
+2.28%
$ 95.31 million $ 75,357
Feb 6, 3 PM $ 0.0933
-0.50%
$ 93.34 million $ 79,661
Feb 6, 2 PM $ 0.0932
+2.17%
$ 93 million $ 81,228
Feb 6, 1 PM $ 0.0913
+1.23%
$ 91.36 million $ 81,577
Feb 6, 12 PM $ 0.0902
+0.63%
$ 90.25 million $ 78,308
Feb 6, 11 AM $ 0.0896
+0.47%
$ 89.65 million $ 80,802
Feb 6, 10 AM $ 0.0893
+2.18%
$ 89.29 million $ 80,995
Feb 6, 9 AM $ 0.0874
+3.99%
$ 87.38 million $ 77,190
Feb 6, 8 AM $ 0.0841
-1.22%
$ 84.07 million $ 72,272
Feb 6, 7 AM $ 0.0851
-0.04%
$ 85.08 million $ 68,268
Feb 6, 6 AM $ 0.0851
-3.20%
$ 85.11 million $ 68,108
Feb 6, 5 AM $ 0.0879
+1.85%
$ 87.88 million $ 70,265
Feb 6, 4 AM $ 0.0863
+0.80%
$ 86.28 million $ 72,617
Feb 6, 3 AM $ 0.0857
-0.34%
$ 85.67 million $ 72,556
Feb 6, 2 AM $ 0.086
-3.61%
$ 85.96 million $ 71,520