bitcastle Token Historical Data

BCE Page 56
Download
Date Close Price change Market cap Trading volume
Dec 20, 3 AM $ 0.105
-0.19%
$ 104.52 million $ 56,725
Dec 20, 2 AM $ 0.105
+0.02%
$ 104.75 million $ 57,621
Dec 20, 1 AM $ 0.105
-0.29%
$ 104.79 million $ 62,026
Dec 20, 12 AM $ 0.105
+7.29%
$ 105.11 million $ 65,283
Dec 19, 11 PM $ 0.0979
-1.02%
$ 97.85 million $ 62,796
Dec 19, 10 PM $ 0.099
+0.48%
$ 98.98 million $ 58,324
Dec 19, 9 PM $ 0.0985
-0.17%
$ 98.49 million $ 59,756
Dec 19, 8 PM $ 0.0987
-0.54%
$ 98.68 million $ 61,991
Dec 19, 7 PM $ 0.0991
+2.19%
$ 99.06 million $ 62,217
Dec 19, 6 PM $ 0.097
+1.08%
$ 97.01 million $ 62,337
Dec 19, 5 PM $ 0.096
-1.38%
$ 95.97 million $ 62,376
Dec 19, 4 PM $ 0.0973
+1.18%
$ 97.27 million $ 62,687
Dec 19, 3 PM $ 0.0961
-0.09%
$ 96.14 million $ 62,783
Dec 19, 2 PM $ 0.0962
+2.03%
$ 96.13 million $ 59,707
Dec 19, 1 PM $ 0.0943
+0.49%
$ 94.31 million $ 58,373
Dec 19, 12 PM $ 0.0939
-0.22%
$ 93.86 million $ 58,573
Dec 19, 11 AM $ 0.0941
+0.11%
$ 94.12 million $ 58,441
Dec 19, 10 AM $ 0.094
+3.19%
$ 93.96 million $ 60,550
Dec 19, 9 AM $ 0.0911
-0.69%
$ 91.08 million $ 67,073
Dec 19, 8 AM $ 0.0917
+0.92%
$ 91.73 million $ 70,177
Dec 19, 7 AM $ 0.0908
+0.24%
$ 90.76 million $ 66,486
Dec 19, 6 AM $ 0.0897
+0.16%
$ 89.74 million $ 68,718
Dec 19, 5 AM $ 0.0896
-1.27%
$ 89.6 million $ 71,547
Dec 19, 4 AM $ 0.0907
+0.08%
$ 90.7 million $ 72,455
Dec 19, 3 AM $ 0.0905
+2.89%
$ 90.55 million $ 73,502
Dec 19, 2 AM $ 0.088
+0.21%
$ 88 million $ 77,354
Dec 19, 1 AM $ 0.0879
-0.02%
$ 87.9 million $ 73,975
Dec 19, 12 AM $ 0.0879
-0.71%
$ 87.92 million $ 70,112
Dec 18, 11 PM $ 0.0886
-1.07%
$ 88.62 million $ 68,587
Dec 18, 10 PM $ 0.0895
+0.31%
$ 89.52 million $ 67,051
Dec 18, 9 PM $ 0.0892
+1.99%
$ 89.25 million $ 64,102
Dec 18, 8 PM $ 0.0874
+0.26%
$ 87.44 million $ 61,681
Dec 18, 7 PM $ 0.0872
-2.80%
$ 87.23 million $ 61,354
Dec 18, 6 PM $ 0.0897
-1.18%
$ 89.75 million $ 62,693
Dec 18, 5 PM $ 0.0908
-4.76%
$ 90.76 million $ 66,144
Dec 18, 4 PM $ 0.0952
-1.44%
$ 95.17 million $ 70,641
Dec 18, 3 PM $ 0.0965
+1.15%
$ 96.55 million $ 72,786
Dec 18, 2 PM $ 0.0954
-1.30%
$ 95.44 million $ 72,815
Dec 18, 1 PM $ 0.0967
+3.59%
$ 96.7 million $ 73,054
Dec 18, 12 PM $ 0.0934
-0.25%
$ 93.41 million $ 72,855
Dec 18, 11 AM $ 0.0936
+0.10%
$ 93.55 million $ 74,566
Dec 18, 10 AM $ 0.0935
+0.43%
$ 93.48 million $ 76,813
Dec 18, 9 AM $ 0.0932
+0.20%
$ 93.22 million $ 73,477
Dec 18, 8 AM $ 0.093
+1.54%
$ 93.04 million $ 68,835
Dec 18, 7 AM $ 0.0916
+0.20%
$ 91.57 million $ 70,046
Dec 18, 6 AM $ 0.0915
+0.32%
$ 91.46 million $ 69,038
Dec 18, 5 AM $ 0.0912
-0.92%
$ 91.25 million $ 66,869
Dec 18, 4 AM $ 0.0921
+0.15%
$ 92.14 million $ 65,844
Dec 18, 3 AM $ 0.092
-0.45%
$ 92.02 million $ 64,554
Dec 18, 2 AM $ 0.0925
-0.14%
$ 92.51 million $ 59,773