bitcastle Token Historical Data

BCE Page 60
Download
Date Close Price change Market cap Trading volume
Dec 12, 12 AM $ 0.0916
-0.35%
$ 91.49 million $ 67,249
Dec 11, 11 PM $ 0.0918
-0.70%
$ 91.8 million $ 64,902
Dec 11, 10 PM $ 0.0925
-1.31%
$ 92.42 million $ 61,358
Dec 11, 9 PM $ 0.0936
+2.38%
$ 93.59 million $ 61,509
Dec 11, 8 PM $ 0.0913
+1.11%
$ 91.35 million $ 62,363
Dec 11, 7 PM $ 0.0908
+0.53%
$ 90.8 million $ 62,425
Dec 11, 6 PM $ 0.0902
+0.70%
$ 90.16 million $ 62,411
Dec 11, 5 PM $ 0.0895
+1.16%
$ 89.45 million $ 62,821
Dec 11, 4 PM $ 0.0883
-0.22%
$ 88.38 million $ 64,120
Dec 11, 3 PM $ 0.0883
-0.90%
$ 88.35 million $ 68,888
Dec 11, 2 PM $ 0.0891
-0.05%
$ 89.11 million $ 76,189
Dec 11, 1 PM $ 0.0892
+0.01%
$ 89.16 million $ 76,083
Dec 11, 12 PM $ 0.0892
+1.33%
$ 89.19 million $ 67,810
Dec 11, 11 AM $ 0.088
+0.06%
$ 88.02 million $ 66,775
Dec 11, 10 AM $ 0.088
-0.10%
$ 87.96 million $ 66,041
Dec 11, 9 AM $ 0.0881
-0.07%
$ 88.05 million $ 65,874
Dec 11, 8 AM $ 0.0881
-0.96%
$ 88.12 million $ 65,777
Dec 11, 7 AM $ 0.0891
-0.35%
$ 89.06 million $ 64,895
Dec 11, 6 AM $ 0.0893
+0.44%
$ 89.31 million $ 65,207
Dec 11, 5 AM $ 0.0889
+0.20%
$ 88.95 million $ 65,058
Dec 11, 4 AM $ 0.0887
+1.28%
$ 88.69 million $ 64,878
Dec 11, 3 AM $ 0.0876
-1.33%
$ 87.57 million $ 64,062
Dec 11, 2 AM $ 0.0887
-0.79%
$ 88.75 million $ 62,163
Dec 11, 1 AM $ 0.0895
-1.39%
$ 89.45 million $ 60,291
Dec 11, 12 AM $ 0.0908
-2.17%
$ 90.84 million $ 62,112
Dec 10, 11 PM $ 0.0929
-1.28%
$ 92.89 million $ 63,153
Dec 10, 10 PM $ 0.0941
+0.54%
$ 94.06 million $ 63,312
Dec 10, 9 PM $ 0.0935
-2.36%
$ 94.44 million $ 63,470
Dec 10, 8 PM $ 0.0958
-0.82%
$ 95.79 million $ 63,122
Dec 10, 7 PM $ 0.0966
+0.66%
$ 96.58 million $ 62,388
Dec 10, 6 PM $ 0.096
+0.43%
$ 95.85 million $ 61,935
Dec 10, 5 PM $ 0.0956
-0.37%
$ 95.57 million $ 60,904
Dec 10, 4 PM $ 0.0959
+0.71%
$ 95.98 million $ 58,626
Dec 10, 3 PM $ 0.0952
+0.44%
$ 95.23 million $ 53,570
Dec 10, 2 PM $ 0.0948
-0.11%
$ 94.81 million $ 45,439
Dec 10, 1 PM $ 0.095
-0.28%
$ 94.96 million $ 41,845
Dec 10, 12 PM $ 0.0953
+0.58%
$ 95.26 million $ 41,239
Dec 10, 11 AM $ 0.0947
-0.07%
$ 94.69 million $ 41,677
Dec 10, 10 AM $ 0.0949
-0.27%
$ 94.88 million $ 46,066
Dec 10, 9 AM $ 0.0951
+0.13%
$ 95.11 million $ 46,620
Dec 10, 8 AM $ 0.0951
-0.32%
$ 95.08 million $ 47,490
Dec 10, 7 AM $ 0.0954
+1.03%
$ 95.43 million $ 51,451
Dec 10, 6 AM $ 0.0945
+0.09%
$ 94.62 million $ 54,467
Dec 10, 5 AM $ 0.0945
+0.17%
$ 94.45 million $ 55,023
Dec 10, 4 AM $ 0.0942
+0.17%
$ 94.18 million $ 55,299
Dec 10, 3 AM $ 0.0941
-0.18%
$ 94.06 million $ 59,179
Dec 10, 2 AM $ 0.0943
+0.27%
$ 94.27 million $ 60,533
Dec 10, 1 AM $ 0.0939
-1.03%
$ 93.95 million $ 60,104
Dec 10, 12 AM $ 0.0949
-0.36%
$ 94.92 million $ 60,302
Dec 9, 11 PM $ 0.0953
-0.12%
$ 95.31 million $ 63,614