bitcastle Token Historical Data

BCE Page 76
Download
Date Close Price change Market cap Trading volume
Dec 2, 6 AM $ 0.0802
-0.64%
$ 80.23 million $ 70,963
Dec 2, 5 AM $ 0.0807
+0.21%
$ 80.67 million $ 71,179
Dec 2, 4 AM $ 0.0805
-0.18%
$ 80.53 million $ 71,354
Dec 2, 3 AM $ 0.0807
+1.12%
$ 80.73 million $ 71,371
Dec 2, 2 AM $ 0.0798
-0.05%
$ 79.84 million $ 71,701
Dec 2, 1 AM $ 0.0799
+0.05%
$ 79.85 million $ 72,927
Dec 2, 12 AM $ 0.0799
-0.53%
$ 79.8 million $ 75,743
Dec 1, 11 PM $ 0.0803
+0.35%
$ 80.26 million $ 74,646
Dec 1, 10 PM $ 0.0801
+0.32%
$ 80.07 million $ 74,101
Dec 1, 9 PM $ 0.0798
+1.37%
$ 79.76 million $ 67,955
Dec 1, 8 PM $ 0.0789
+0.57%
$ 78.91 million $ 62,676
Dec 1, 7 PM $ 0.0785
+0.06%
$ 78.45 million $ 61,051
Dec 1, 6 PM $ 0.0785
+1.13%
$ 78.46 million $ 56,439
Dec 1, 5 PM $ 0.0776
-1.04%
$ 77.58 million $ 51,953
Dec 1, 4 PM $ 0.0784
-0.82%
$ 78.4 million $ 50,588
Dec 1, 3 PM $ 0.079
-1.83%
$ 79.04 million $ 51,989
Dec 1, 2 PM $ 0.0806
-0.32%
$ 80.57 million $ 53,075
Dec 1, 1 PM $ 0.0809
+0.21%
$ 80.92 million $ 52,676
Dec 1, 12 PM $ 0.0808
+0.09%
$ 80.71 million $ 53,531
Dec 1, 11 AM $ 0.0807
-1.04%
$ 80.74 million $ 54,688
Dec 1, 10 AM $ 0.0816
-0.18%
$ 81.56 million $ 57,574
Dec 1, 9 AM $ 0.0817
-0.93%
$ 81.71 million $ 57,756
Dec 1, 8 AM $ 0.0824
+2.97%
$ 82.76 million $ 59,313
Dec 1, 7 AM $ 0.08
-0.33%
$ 80.08 million $ 62,956
Dec 1, 6 AM $ 0.0803
+1.67%
$ 80.28 million $ 69,042
Dec 1, 5 AM $ 0.0789
+0.78%
$ 78.88 million $ 70,504
Dec 1, 4 AM $ 0.0783
-0.06%
$ 78.28 million $ 70,920
Dec 1, 3 AM $ 0.0785
-1.35%
$ 78.44 million $ 70,702
Dec 1, 2 AM $ 0.0796
-0.02%
$ 79.56 million $ 70,425
Dec 1, 1 AM $ 0.0801
+0.66%
$ 80.08 million $ 69,174
Dec 1, 12 AM $ 0.0795
-3.32%
$ 79.53 million $ 65,689
Nov 30, 11 PM $ 0.0823
-1.35%
$ 82.3 million $ 62,576
Nov 30, 10 PM $ 0.0834
-0.35%
$ 83.37 million $ 62,288
Nov 30, 9 PM $ 0.0837
-0.24%
$ 83.69 million $ 62,287
Nov 30, 8 PM $ 0.0839
+0.38%
$ 83.87 million $ 62,024
Nov 30, 7 PM $ 0.0836
-0.99%
$ 83.56 million $ 62,729
Nov 30, 6 PM $ 0.0844
+0.85%
$ 84.35 million $ 63,091
Nov 30, 5 PM $ 0.0836
+0.19%
$ 83.65 million $ 63,356
Nov 30, 4 PM $ 0.0835
+1.42%
$ 83.49 million $ 63,710
Nov 30, 3 PM $ 0.0824
-1.19%
$ 82.37 million $ 59,860
Nov 30, 2 PM $ 0.0833
-1.03%
$ 83.34 million $ 57,844
Nov 30, 1 PM $ 0.0842
+1.03%
$ 84.2 million $ 62,035
Nov 30, 12 PM $ 0.0833
+0.17%
$ 83.34 million $ 68,057
Nov 30, 11 AM $ 0.0832
-0.81%
$ 83.21 million $ 66,753
Nov 30, 10 AM $ 0.0839
+0.05%
$ 83.87 million $ 63,159
Nov 30, 9 AM $ 0.0838
-0.79%
$ 83.83 million $ 63,337
Nov 30, 8 AM $ 0.0844
+0.03%
$ 84.45 million $ 62,550
Nov 30, 7 AM $ 0.0845
-0.09%
$ 84.53 million $ 59,319
Nov 30, 6 AM $ 0.0846
+1.19%
$ 84.59 million $ 53,143
Nov 30, 5 AM $ 0.0836
-0.83%
$ 83.64 million $ 52,419