bitcastle Token Historical Data

BCE Page 30
Download
Date Close Price change Market cap Trading volume
Feb 21, 10 AM $ 0.104
+0.05%
$ 103.88 million $ 57,403
Feb 21, 9 AM $ 0.104
+0.14%
$ 103.83 million $ 57,280
Feb 21, 8 AM $ 0.103
+0.20%
$ 102.58 million $ 56,680
Feb 21, 7 AM $ 0.102
+0.07%
$ 102.36 million $ 56,796
Feb 21, 6 AM $ 0.102
-0.02%
$ 102.3 million $ 55,792
Feb 21, 5 AM $ 0.102
+0.04%
$ 102.34 million $ 52,045
Feb 21, 4 AM $ 0.102
+0.21%
$ 102.29 million $ 49,984
Feb 21, 3 AM $ 0.102
-0.56%
$ 102.08 million $ 51,610
Feb 21, 2 AM $ 0.103
+0.17%
$ 102.66 million $ 54,053
Feb 21, 1 AM $ 0.103
+1.17%
$ 102.52 million $ 54,141
Feb 21, 12 AM $ 0.101
-0.30%
$ 101.33 million $ 53,570
Feb 20, 11 PM $ 0.102
+0.38%
$ 101.63 million $ 52,792
Feb 20, 10 PM $ 0.101
+1.25%
$ 101.24 million $ 50,343
Feb 20, 9 PM $ 0.1
+0.04%
$ 99.99 million $ 54,257
Feb 20, 8 PM $ 0.1
+0.93%
$ 99.95 million $ 60,643
Feb 20, 7 PM $ 0.099
+2.57%
$ 99.04 million $ 60,573
Feb 20, 6 PM $ 0.0966
+2.51%
$ 96.57 million $ 55,440
Feb 20, 5 PM $ 0.0942
+1.81%
$ 94.2 million $ 53,414
Feb 20, 4 PM $ 0.0926
+0.31%
$ 92.56 million $ 53,912
Feb 20, 3 PM $ 0.0923
+0.78%
$ 92.32 million $ 53,942
Feb 20, 2 PM $ 0.0916
+1.41%
$ 91.63 million $ 56,283
Feb 20, 1 PM $ 0.0904
-1.09%
$ 90.35 million $ 61,075
Feb 20, 12 PM $ 0.0913
+0.35%
$ 91.32 million $ 63,581
Feb 20, 11 AM $ 0.0911
+1.11%
$ 91.06 million $ 67,046
Feb 20, 10 AM $ 0.0901
-0.37%
$ 90.08 million $ 65,621
Feb 20, 9 AM $ 0.0904
+0.46%
$ 90.4 million $ 65,881
Feb 20, 8 AM $ 0.09
+0.06%
$ 89.95 million $ 70,129
Feb 20, 7 AM $ 0.0899
-0.08%
$ 89.88 million $ 74,732
Feb 20, 6 AM $ 0.09
+0.05%
$ 89.96 million $ 75,480
Feb 20, 5 AM $ 0.0905
+1.53%
$ 89.98 million $ 79,514
Feb 20, 4 AM $ 0.0892
-0.17%
$ 89.12 million $ 84,807
Feb 20, 3 AM $ 0.0893
+0.19%
$ 89.32 million $ 84,450
Feb 20, 2 AM $ 0.0892
-0.01%
$ 89.18 million $ 82,758
Feb 20, 1 AM $ 0.0892
+0.05%
$ 89.22 million $ 82,651
Feb 20, 12 AM $ 0.0891
+0.37%
$ 89.12 million $ 83,252
Feb 19, 11 PM $ 0.0888
+0.06%
$ 88.78 million $ 83,230
Feb 19, 10 PM $ 0.0887
+0.02%
$ 88.71 million $ 82,599
Feb 19, 9 PM $ 0.0887
-0.30%
$ 88.7 million $ 79,292
Feb 19, 8 PM $ 0.089
+1.09%
$ 88.97 million $ 73,702
Feb 19, 7 PM $ 0.088
+2.08%
$ 88 million $ 72,951
Feb 19, 6 PM $ 0.0862
+2.00%
$ 86.17 million $ 72,568
Feb 19, 5 PM $ 0.0845
+3.05%
$ 84.51 million $ 72,774
Feb 19, 4 PM $ 0.082
+0.99%
$ 82.01 million $ 76,824
Feb 19, 3 PM $ 0.0812
-0.32%
$ 81.2 million $ 76,974
Feb 19, 2 PM $ 0.0814
+0.79%
$ 81.37 million $ 74,893
Feb 19, 1 PM $ 0.0807
+1.08%
$ 80.68 million $ 70,322
Feb 19, 12 PM $ 0.0773
+6.06%
$ 77.28 million $ 64,322
Feb 19, 11 AM $ 0.073
+0.82%
$ 73.03 million $ 58,518
Feb 19, 10 AM $ 0.0724
-0.70%
$ 72.37 million $ 58,593
Feb 19, 9 AM $ 0.0729
+0.99%
$ 73.84 million $ 58,796