bitcastle Token Historical Data

BCE Page 31
Download
Date Close Price change Market cap Trading volume
Feb 19, 9 AM $ 0.0729
+0.99%
$ 73.84 million $ 58,796
Feb 19, 8 AM $ 0.0722
-2.49%
$ 72.16 million $ 56,050
Feb 19, 7 AM $ 0.0741
-2.82%
$ 74.08 million $ 55,086
Feb 19, 6 AM $ 0.0765
-1.31%
$ 76.5 million $ 54,358
Feb 19, 5 AM $ 0.0776
-0.08%
$ 77.6 million $ 50,662
Feb 19, 4 AM $ 0.0787
-2.68%
$ 78.7 million $ 45,514
Feb 19, 3 AM $ 0.0809
-0.45%
$ 80.91 million $ 44,453
Feb 19, 2 AM $ 0.0807
-2.93%
$ 80.7 million $ 44,601
Feb 19, 1 AM $ 0.0836
+0.53%
$ 83.57 million $ 46,555
Feb 19, 12 AM $ 0.0828
-1.01%
$ 82.81 million $ 53,915
Feb 18, 11 PM $ 0.0837
-1.28%
$ 83.76 million $ 64,638
Feb 18, 10 PM $ 0.0849
+0.68%
$ 84.8 million $ 69,975
Feb 18, 9 PM $ 0.0847
-2.71%
$ 84.72 million $ 71,339
Feb 18, 8 PM $ 0.0871
-0.28%
$ 87.08 million $ 72,017
Feb 18, 7 PM $ 0.0874
-1.17%
$ 87.36 million $ 73,341
Feb 18, 6 PM $ 0.0884
-1.91%
$ 88.42 million $ 76,735
Feb 18, 5 PM $ 0.0902
-3.02%
$ 90.2 million $ 84,154
Feb 18, 4 PM $ 0.093
-2.08%
$ 92.95 million $ 80,297
Feb 18, 3 PM $ 0.0951
+1.90%
$ 95.11 million $ 80,525
Feb 18, 2 PM $ 0.0933
-0.20%
$ 93.28 million $ 80,571
Feb 18, 1 PM $ 0.0934
-0.90%
$ 93.45 million $ 81,147
Feb 18, 12 PM $ 0.0943
+0.26%
$ 94.33 million $ 80,381
Feb 18, 11 AM $ 0.0941
-0.80%
$ 94.1 million $ 81,703
Feb 18, 10 AM $ 0.0949
-0.52%
$ 94.86 million $ 87,159
Feb 18, 9 AM $ 0.0954
-0.39%
$ 95.38 million $ 94,028
Feb 18, 8 AM $ 0.0958
+0.90%
$ 95.77 million $ 96,457
Feb 18, 7 AM $ 0.0949
+0.28%
$ 94.88 million $ 92,757
Feb 18, 6 AM $ 0.0947
+0.33%
$ 94.63 million $ 93,188
Feb 18, 5 AM $ 0.0943
+0.16%
$ 94.34 million $ 93,262
Feb 18, 4 AM $ 0.0942
+1.30%
$ 94.2 million $ 93,799
Feb 18, 3 AM $ 0.093
+0.16%
$ 92.99 million $ 93,998
Feb 18, 2 AM $ 0.0928
+0.61%
$ 92.8 million $ 93,089
Feb 18, 1 AM $ 0.0923
+1.94%
$ 92.26 million $ 91,592
Feb 18, 12 AM $ 0.0906
-0.07%
$ 90.57 million $ 84,068
Feb 17, 11 PM $ 0.0906
+0.70%
$ 90.91 million $ 73,468
Feb 17, 10 PM $ 0.09
+0.22%
$ 90.05 million $ 68,340
Feb 17, 9 PM $ 0.0904
+1.58%
$ 90.37 million $ 68,289
Feb 17, 8 PM $ 0.0889
-0.35%
$ 88.92 million $ 68,370
Feb 17, 7 PM $ 0.0893
+0.12%
$ 89.31 million $ 66,645
Feb 17, 6 PM $ 0.0891
+2.27%
$ 89.08 million $ 63,518
Feb 17, 5 PM $ 0.0871
+0.38%
$ 87.12 million $ 56,469
Feb 17, 4 PM $ 0.0865
+2.42%
$ 86.48 million $ 58,103
Feb 17, 3 PM $ 0.0843
+0.28%
$ 84.29 million $ 60,928
Feb 17, 2 PM $ 0.084
+0.22%
$ 84.04 million $ 61,481
Feb 17, 1 PM $ 0.0839
+0.07%
$ 83.85 million $ 60,773
Feb 17, 12 PM $ 0.0836
+0.12%
$ 83.61 million $ 61,805
Feb 17, 11 AM $ 0.0838
+0.89%
$ 83.82 million $ 60,152
Feb 17, 10 AM $ 0.0833
-0.62%
$ 83.35 million $ 54,779
Feb 17, 9 AM $ 0.0839
+0.17%
$ 83.87 million $ 47,816
Feb 17, 8 AM $ 0.0838
-0.47%
$ 83.78 million $ 47,500