bitcastle Token Historical Data

BCE
Download
Date Close Price change Market cap Trading volume
Apr 13 $ 0.2
+6.04%
$ 191.53 million $ 363,474
Apr 13 $ 0.2
+6.04%
$ 191.54 million $ 363,474
Apr 6 $ 0.191
+6.78%
$ 188.97 million $ 379,095
Mar 30 $ 0.176
+4.32%
$ 179.02 million $ 377,721
Mar 23 $ 0.17
+19.11%
$ 168.86 million $ 378,626
Mar 16 $ 0.143
+4.22%
$ 143.11 million $ 436,980
Mar 16 $ 0.143
+4.22%
$ 142.96 million $ 436,980
Mar 9 $ 0.137
+8.19%
$ 137.31 million $ 401,671
Mar 2 $ 0.129
+2.32%
$ 126.89 million $ 361,770
Feb 23 $ 0.126
-7.56%
$ 126.47 million $ 423,806
Feb 16 $ 0.118
+46.15%
$ 136.82 million $ 401,587
Feb 9 $ 0.0829
-11.24%
$ 80.39 million $ 419,379
Feb 2 $ 0.0962
-13.81%
$ 93.55 million $ 472,323
Jan 26 $ 0.113
-11.25%
$ 111.84 million $ 142,094
Jan 19 $ 0.142
+3.03%
$ -- $ 72,194
Jan 12 $ 0.148
+13.75%
$ 138.44 million $ 403,914
Jan 5 $ 0.13
-3.81%
$ 129.99 million $ 370,077
Dec 29 $ 0.128
+23.45%
$ 135.4 million $ 370,070
Dec 22 $ 0.105
+1.86%
$ 103.56 million $ 375,718
Dec 15 $ 0.105
+9.93%
$ 102.53 million $ 361,589
Dec 8 $ 0.0999
+10.86%
$ 95.27 million $ 366,794
Dec 1 $ 0.0931
+13.18%
$ 90.13 million $ 374,024
Nov 24 $ 0.0842
+22.19%
$ 82.3 million $ 372,770
Nov 17 $ 0.07
-3.33%
$ 68.91 million $ 363,854
Nov 10 $ 0.073
-0.91%
$ 72.45 million $ 364,924
Nov 3 $ 0.0722
+17.69%
$ 73.72 million $ 382,310
Oct 27 $ 0.0607
+0.91%
$ 61.57 million $ 313,355
Oct 20 $ 0.0573
+15.08%
$ -- $ 348,616
Oct 13 $ 0.0478
+11.26%
$ 49.77 million $ 360,857
Oct 6 $ 0.0402
-1.88%
$ 42.96 million $ 364,330
Sep 29 $ 0.041
+6.61%
$ 41 million $ 342,791
Sep 22 $ 0.038
-11.61%
$ 38.42 million $ 364,317
Sep 15 $ 0.0445
+7.26%
$ 43.03 million $ 368,245
Sep 8 $ 0.0417
+7.37%
$ 41.47 million $ 351,174
Sep 1 $ 0.0389
+2.60%
$ 38.84 million $ 357,476
Aug 25 $ 0.0379
-7.64%
$ 37.95 million $ 365,439
Aug 18 $ 0.0428
+13.48%
$ 41.07 million $ 359,638
Aug 11 $ 0.0377
-2.68%
$ 37.74 million $ 406,574
Aug 4 $ 0.0401
+34.01%
$ 38.8 million $ 342,268
Jul 28 $ 0.0296
-5.06%
$ 29.9 million $ 350,675
Jul 21 $ 0.029
+2.02%
$ 31.2 million $ 240,034
Jul 14 $ 0.0284
-1.53%
$ 28.41 million $ 343,548
Jul 7 $ 0.0286
+0.15%
$ 28.82 million $ 335,503
Jun 30 $ 0.0287
+6.10%
$ 28.54 million $ 454,194
Jun 23 $ 0.0279
+3.63%
$ 27.05 million $ 498,268
Jun 16 $ 0.0278
+19.05%
$ 26.95 million $ 552,481
Jun 9 $ 0.0215
+3.33%
$ 23.33 million $ 653,524
Jun 2 $ 0.0234
-3.86%
$ 20.85 million $ 696,431
Download