bitcastle Token Historical Data

BCE Page 32
Download
Date Close Price change Market cap Trading volume
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
Feb 17, 7 AM $ 0.0842
-0.09%
$ 84.22 million $ 52,742
Feb 17, 6 AM $ 0.0843
+0.15%
$ 84.34 million $ 54,319
Feb 17, 5 AM $ 0.0842
-0.17%
$ 84.24 million $ 59,477
Feb 17, 4 AM $ 0.0848
+0.31%
$ 84.78 million $ 60,833
Feb 17, 3 AM $ 0.0844
-0.53%
$ 84.45 million $ 62,596
Feb 17, 2 AM $ 0.0849
+0.62%
$ 84.9 million $ 68,039
Feb 17, 1 AM $ 0.0844
-0.24%
$ 84.38 million $ 71,316
Feb 17, 12 AM $ 0.0846
-0.45%
$ 84.58 million $ 71,583
Feb 16, 11 PM $ 0.0848
-0.32%
$ 84.88 million $ 71,477
Feb 16, 10 PM $ 0.0849
+0.05%
$ 84.88 million $ 71,367
Feb 16, 9 PM $ 0.0848
+0.14%
$ 84.84 million $ 69,902
Feb 16, 8 PM $ 0.0847
+0.81%
$ 84.72 million $ 69,015
Feb 16, 7 PM $ 0.0841
+0.63%
$ 84.12 million $ 69,245
Feb 16, 6 PM $ 0.0836
+1.00%
$ 83.56 million $ 69,217
Feb 16, 5 PM $ 0.0827
+2.25%
$ 82.73 million $ 67,881
Feb 16, 4 PM $ 0.0809
+0.35%
$ 80.91 million $ 65,673
Feb 16, 3 PM $ 0.0806
+0.26%
$ 80.6 million $ 62,396
Feb 16, 2 PM $ 0.0804
+0.59%
$ 80.39 million $ 61,756
Feb 16, 1 PM $ 0.0799
-1.71%
$ 79.89 million $ 62,171
Feb 16, 12 PM $ 0.0813
+1.44%
$ 81.28 million $ 67,658
Feb 16, 11 AM $ 0.0801
-0.06%
$ 80.13 million $ 72,165
Feb 16, 10 AM $ 0.0801
-0.57%
$ 80.14 million $ 76,047
Feb 16, 9 AM $ 0.0806
+2.54%
$ 80.58 million $ 76,068
Feb 16, 8 AM $ 0.0786
+0.46%
$ 78.61 million $ 73,495
Feb 16, 7 AM $ 0.0784
-0.33%
$ 78.35 million $ 68,960
Feb 16, 6 AM $ 0.0786
+0.49%
$ 78.64 million $ 68,016
Feb 16, 5 AM $ 0.0782
-1.46%
$ 78.18 million $ 64,491
Feb 16, 4 AM $ 0.0795
+1.05%
$ 79.46 million $ 68,877
Feb 16, 3 AM $ 0.0786
+0.52%
$ 78.64 million $ 71,111
Feb 16, 2 AM $ 0.0782
-1.00%
$ 78.2 million $ 68,500
Feb 16, 1 AM $ 0.0786
-0.47%
$ 78.58 million $ 65,827
Feb 16, 12 AM $ 0.079
-2.09%
$ 79 million $ 65,880
Feb 15, 11 PM $ 0.0804
+0.00%
$ 80.39 million $ 66,331
Feb 15, 10 PM $ 0.0806
+0.37%
$ 80.56 million $ 66,760
Feb 15, 9 PM $ 0.0801
+0.37%
$ 80.13 million $ 67,363
Feb 15, 8 PM $ 0.0799
+0.75%
$ 79.89 million $ 70,894
Feb 15, 7 PM $ 0.0793
-0.04%
$ 79.36 million $ 72,564
Feb 15, 6 PM $ 0.0793
-0.44%
$ 79.25 million $ 73,488
Feb 15, 5 PM $ 0.0797
-1.30%
$ 79.67 million $ 73,913
Feb 15, 4 PM $ 0.0808
+0.08%
$ 80.76 million $ 73,588
Feb 15, 3 PM $ 0.0807
+0.06%
$ 80.72 million $ 74,470
Feb 15, 2 PM $ 0.0807
+1.18%
$ 80.69 million $ 80,036
Feb 15, 1 PM $ 0.0797
-1.27%
$ 79.77 million $ 83,113
Feb 15, 12 PM $ 0.0806
-2.36%
$ 80.61 million $ 78,973
Feb 15, 11 AM $ 0.0826
-0.01%
$ 82.59 million $ 78,290
Feb 15, 10 AM $ 0.0827
-0.35%
$ 82.66 million $ 78,264
Feb 15, 9 AM $ 0.0829
+0.17%
$ 83.37 million $ 77,943
Feb 15, 8 AM $ 0.0828
-1.55%
$ 82.71 million $ 78,638