bitcastle Token Historical Data

BCE Page 67
Download
Date Close Price change Market cap Trading volume
Dec 20, 5 PM $ 0.106
+0.63%
$ 105.66 million $ 63,255
Dec 20, 4 PM $ 0.105
+0.13%
$ 105 million $ 61,596
Dec 20, 3 PM $ 0.105
-0.22%
$ 104.79 million $ 59,509
Dec 20, 2 PM $ 0.105
-0.30%
$ 105.05 million $ 59,387
Dec 20, 1 PM $ 0.105
-0.41%
$ 105.3 million $ 59,392
Dec 20, 12 PM $ 0.106
+0.25%
$ 105.78 million $ 59,340
Dec 20, 11 AM $ 0.106
+0.46%
$ 105.52 million $ 59,091
Dec 20, 10 AM $ 0.105
-1.12%
$ 105.04 million $ 59,207
Dec 20, 9 AM $ 0.106
+0.11%
$ 106.33 million $ 56,430
Dec 20, 8 AM $ 0.106
+1.09%
$ 106.21 million $ 53,419
Dec 20, 7 AM $ 0.105
+0.96%
$ 105.02 million $ 55,370
Dec 20, 6 AM $ 0.103
-0.53%
$ 103.34 million $ 56,393
Dec 20, 5 AM $ 0.104
+0.09%
$ 103.98 million $ 56,553
Dec 20, 4 AM $ 0.104
-0.55%
$ 103.99 million $ 56,618
Dec 20, 3 AM $ 0.105
-0.19%
$ 104.52 million $ 56,725
Dec 20, 2 AM $ 0.105
+0.02%
$ 104.75 million $ 57,621
Dec 20, 1 AM $ 0.105
-0.29%
$ 104.79 million $ 62,026
Dec 20, 12 AM $ 0.105
+7.29%
$ 105.11 million $ 65,283
Dec 19, 11 PM $ 0.0979
-1.02%
$ 97.85 million $ 62,796
Dec 19, 10 PM $ 0.099
+0.48%
$ 98.98 million $ 58,324
Dec 19, 9 PM $ 0.0985
-0.17%
$ 98.49 million $ 59,756
Dec 19, 8 PM $ 0.0987
-0.54%
$ 98.68 million $ 61,991
Dec 19, 7 PM $ 0.0991
+2.19%
$ 99.06 million $ 62,217
Dec 19, 6 PM $ 0.097
+1.08%
$ 97.01 million $ 62,337
Dec 19, 5 PM $ 0.096
-1.38%
$ 95.97 million $ 62,376
Dec 19, 4 PM $ 0.0973
+1.18%
$ 97.27 million $ 62,687
Dec 19, 3 PM $ 0.0961
-0.09%
$ 96.14 million $ 62,783
Dec 19, 2 PM $ 0.0962
+2.03%
$ 96.13 million $ 59,707
Dec 19, 1 PM $ 0.0943
+0.49%
$ 94.31 million $ 58,373
Dec 19, 12 PM $ 0.0939
-0.22%
$ 93.86 million $ 58,573
Dec 19, 11 AM $ 0.0941
+0.11%
$ 94.12 million $ 58,441
Dec 19, 10 AM $ 0.094
+3.19%
$ 93.96 million $ 60,550
Dec 19, 9 AM $ 0.0911
-0.69%
$ 91.08 million $ 67,073
Dec 19, 8 AM $ 0.0917
+0.92%
$ 91.73 million $ 70,177
Dec 19, 7 AM $ 0.0908
+0.24%
$ 90.76 million $ 66,486
Dec 19, 6 AM $ 0.0897
+0.16%
$ 89.74 million $ 68,718
Dec 19, 5 AM $ 0.0896
-1.27%
$ 89.6 million $ 71,547
Dec 19, 4 AM $ 0.0907
+0.08%
$ 90.7 million $ 72,455
Dec 19, 3 AM $ 0.0905
+2.89%
$ 90.55 million $ 73,502
Dec 19, 2 AM $ 0.088
+0.21%
$ 88 million $ 77,354
Dec 19, 1 AM $ 0.0879
-0.02%
$ 87.9 million $ 73,975
Dec 19, 12 AM $ 0.0879
-0.71%
$ 87.92 million $ 70,112
Dec 18, 11 PM $ 0.0886
-1.07%
$ 88.62 million $ 68,587
Dec 18, 10 PM $ 0.0895
+0.31%
$ 89.52 million $ 67,051
Dec 18, 9 PM $ 0.0892
+1.99%
$ 89.25 million $ 64,102
Dec 18, 8 PM $ 0.0874
+0.26%
$ 87.44 million $ 61,681
Dec 18, 7 PM $ 0.0872
-2.80%
$ 87.23 million $ 61,354
Dec 18, 6 PM $ 0.0897
-1.18%
$ 89.75 million $ 62,693
Dec 18, 5 PM $ 0.0908
-4.76%
$ 90.76 million $ 66,144
Dec 18, 4 PM $ 0.0952
-1.44%
$ 95.17 million $ 70,641