bitcastle Token Historical Data

BCE Page 58
Download
Date Close Price change Market cap Trading volume
Dec 16, 2 AM $ 0.0936
+0.95%
$ 93.61 million $ 49,058
Dec 16, 1 AM $ 0.0927
-0.61%
$ 92.73 million $ 48,915
Dec 16, 12 AM $ 0.0937
-0.74%
$ 93.72 million $ 48,570
Dec 15, 11 PM $ 0.0944
+0.70%
$ 94.31 million $ 48,698
Dec 15, 10 PM $ 0.0937
+0.15%
$ 93.73 million $ 50,940
Dec 15, 9 PM $ 0.0935
+0.71%
$ 93.54 million $ 56,034
Dec 15, 8 PM $ 0.0929
-0.34%
$ 92.89 million $ 64,528
Dec 15, 7 PM $ 0.0932
+0.84%
$ 93.17 million $ 66,932
Dec 15, 6 PM $ 0.0924
+0.08%
$ 92.42 million $ 69,116
Dec 15, 5 PM $ 0.0926
-0.70%
$ 92.62 million $ 67,409
Dec 15, 4 PM $ 0.0933
-1.68%
$ 93.27 million $ 72,335
Dec 15, 3 PM $ 0.0948
-3.58%
$ 94.71 million $ 77,912
Dec 15, 2 PM $ 0.0983
-1.83%
$ 98.3 million $ 79,951
Dec 15, 1 PM $ 0.1
-1.72%
$ 100.24 million $ 79,908
Dec 15, 12 PM $ 0.102
+1.35%
$ 101.85 million $ 79,154
Dec 15, 11 AM $ 0.1
+0.05%
$ 100.47 million $ 72,989
Dec 15, 10 AM $ 0.1
+0.00%
$ 100.37 million $ 72,970
Dec 15, 9 AM $ 0.1
+0.18%
$ 100.42 million $ 77,866
Dec 15, 8 AM $ 0.1
+0.16%
$ 100.13 million $ 78,113
Dec 15, 7 AM $ 0.1
+0.73%
$ 99.97 million $ 78,035
Dec 15, 6 AM $ 0.0992
-0.16%
$ 99.17 million $ 78,134
Dec 15, 5 AM $ 0.0993
+0.74%
$ 99.39 million $ 78,194
Dec 15, 4 AM $ 0.0986
+0.91%
$ 98.59 million $ 79,801
Dec 15, 3 AM $ 0.0976
+0.03%
$ 97.64 million $ 79,929
Dec 15, 2 AM $ 0.0976
+0.20%
$ 97.61 million $ 79,471
Dec 15, 1 AM $ 0.0974
+1.26%
$ 97.42 million $ 79,083
Dec 15, 12 AM $ 0.0961
+0.88%
$ 96.13 million $ 78,951
Dec 14, 11 PM $ 0.0953
-0.60%
$ 95.27 million $ 78,746
Dec 14, 10 PM $ 0.0957
+0.35%
$ 95.72 million $ 76,204
Dec 14, 9 PM $ 0.0953
-0.01%
$ 95.25 million $ 70,635
Dec 14, 8 PM $ 0.0953
-0.31%
$ 95.33 million $ 61,892
Dec 14, 7 PM $ 0.0956
-0.28%
$ 95.61 million $ 61,134
Dec 14, 6 PM $ 0.0959
+0.08%
$ 95.89 million $ 60,108
Dec 14, 5 PM $ 0.0958
-0.80%
$ 95.81 million $ 59,812
Dec 14, 4 PM $ 0.0966
+0.53%
$ 96.58 million $ 56,099
Dec 14, 3 PM $ 0.0961
-0.11%
$ 96.09 million $ 51,780
Dec 14, 2 PM $ 0.0962
-1.01%
$ 96.23 million $ 53,600
Dec 14, 1 PM $ 0.0971
-0.02%
$ 97.13 million $ 54,921
Dec 14, 12 PM $ 0.0971
+0.47%
$ 97.24 million $ 55,968
Dec 14, 11 AM $ 0.0967
-0.33%
$ 96.71 million $ 57,098
Dec 14, 10 AM $ 0.097
-0.73%
$ 97.03 million $ 54,997
Dec 14, 9 AM $ 0.0978
-0.25%
$ 97.78 million $ 50,974
Dec 14, 8 AM $ 0.098
+0.29%
$ 98.03 million $ 51,516
Dec 14, 7 AM $ 0.0977
-0.40%
$ 97.64 million $ 52,353
Dec 14, 6 AM $ 0.0981
-1.01%
$ 98.11 million $ 53,338
Dec 14, 5 AM $ 0.0991
+0.32%
$ 99.11 million $ 54,187
Dec 14, 4 AM $ 0.0988
-1.00%
$ 98.84 million $ 54,000
Dec 14, 3 AM $ 0.0999
-0.17%
$ 99.88 million $ 55,156
Dec 14, 2 AM $ 0.1
-0.05%
$ 99.98 million $ 56,923
Dec 14, 1 AM $ 0.0999
-0.02%
$ 99.87 million $ 58,073