bitcastle Token Historical Data

BCE Page 68
Download
Date Close Price change Market cap Trading volume
Dec 18, 3 PM $ 0.0965
+1.15%
$ 96.55 million $ 72,786
Dec 18, 2 PM $ 0.0954
-1.30%
$ 95.44 million $ 72,815
Dec 18, 1 PM $ 0.0967
+3.59%
$ 96.7 million $ 73,054
Dec 18, 12 PM $ 0.0934
-0.25%
$ 93.41 million $ 72,855
Dec 18, 11 AM $ 0.0936
+0.10%
$ 93.55 million $ 74,566
Dec 18, 10 AM $ 0.0935
+0.43%
$ 93.48 million $ 76,813
Dec 18, 9 AM $ 0.0932
+0.20%
$ 93.22 million $ 73,477
Dec 18, 8 AM $ 0.093
+1.54%
$ 93.04 million $ 68,835
Dec 18, 7 AM $ 0.0916
+0.20%
$ 91.57 million $ 70,046
Dec 18, 6 AM $ 0.0915
+0.32%
$ 91.46 million $ 69,038
Dec 18, 5 AM $ 0.0912
-0.92%
$ 91.25 million $ 66,869
Dec 18, 4 AM $ 0.0921
+0.15%
$ 92.14 million $ 65,844
Dec 18, 3 AM $ 0.092
-0.45%
$ 92.02 million $ 64,554
Dec 18, 2 AM $ 0.0925
-0.14%
$ 92.51 million $ 59,773
Dec 18, 1 AM $ 0.0927
-0.61%
$ 92.66 million $ 57,652
Dec 18, 12 AM $ 0.0932
+0.49%
$ 93.25 million $ 57,578
Dec 17, 11 PM $ 0.0927
+0.06%
$ 92.67 million $ 57,968
Dec 17, 10 PM $ 0.0927
-0.45%
$ 92.67 million $ 60,193
Dec 17, 9 PM $ 0.0931
-0.88%
$ 93.07 million $ 61,417
Dec 17, 8 PM $ 0.0939
+0.13%
$ 93.87 million $ 61,608
Dec 17, 7 PM $ 0.0938
+0.64%
$ 93.75 million $ 62,438
Dec 17, 6 PM $ 0.0932
-0.95%
$ 93.15 million $ 65,194
Dec 17, 5 PM $ 0.094
-1.08%
$ 94.03 million $ 70,496
Dec 17, 4 PM $ 0.0951
-3.09%
$ 95.05 million $ 68,010
Dec 17, 3 PM $ 0.0982
-3.40%
$ 98.22 million $ 65,989
Dec 17, 2 PM $ 0.102
+2.55%
$ 101.73 million $ 65,912
Dec 17, 1 PM $ 0.0991
+0.69%
$ 99.07 million $ 65,904
Dec 17, 12 PM $ 0.0984
+0.35%
$ 98.42 million $ 66,052
Dec 17, 11 AM $ 0.098
+0.32%
$ 98.01 million $ 64,628
Dec 17, 10 AM $ 0.0977
-0.23%
$ 97.73 million $ 60,466
Dec 17, 9 AM $ 0.098
-0.32%
$ 97.96 million $ 57,159
Dec 17, 8 AM $ 0.0982
+1.23%
$ 98.17 million $ 56,694
Dec 17, 7 AM $ 0.097
+0.22%
$ 96.97 million $ 54,786
Dec 17, 6 AM $ 0.0968
+0.14%
$ 96.84 million $ 58,167
Dec 17, 5 AM $ 0.0966
-0.71%
$ 96.62 million $ 61,556
Dec 17, 4 AM $ 0.0973
-0.26%
$ 97.3 million $ 64,372
Dec 17, 3 AM $ 0.0975
-0.32%
$ 97.52 million $ 64,569
Dec 17, 2 AM $ 0.0978
+0.03%
$ 97.84 million $ 64,908
Dec 17, 1 AM $ 0.0978
+0.09%
$ 97.75 million $ 65,231
Dec 17, 12 AM $ 0.0977
-0.29%
$ 97.74 million $ 65,506
Dec 16, 11 PM $ 0.098
-0.16%
$ 98.04 million $ 64,938
Dec 16, 10 PM $ 0.0981
+0.02%
$ 98.18 million $ 62,638
Dec 16, 9 PM $ 0.0981
+0.19%
$ 98.08 million $ 61,778
Dec 16, 8 PM $ 0.0979
-0.13%
$ 97.95 million $ 61,829
Dec 16, 7 PM $ 0.0981
-0.62%
$ 98.07 million $ 61,292
Dec 16, 6 PM $ 0.0987
+0.53%
$ 98.69 million $ 57,290
Dec 16, 5 PM $ 0.0981
-0.20%
$ 98.09 million $ 51,355
Dec 16, 4 PM $ 0.0983
-0.63%
$ 98.29 million $ 49,212
Dec 16, 3 PM $ 0.0989
+1.05%
$ 98.94 million $ 49,285
Dec 16, 2 PM $ 0.0979
+0.70%
$ 97.92 million $ 49,734