bitcastle Token Historical Data

BCE Page 61
Download
Date Close Price change Market cap Trading volume
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
Dec 9, 10 PM $ 0.0955
+1.37%
$ 95.5 million $ 63,733
Dec 9, 9 PM $ 0.0941
-1.42%
$ 94.11 million $ 63,000
Dec 9, 8 PM $ 0.0955
-1.59%
$ 95.46 million $ 62,500
Dec 9, 7 PM $ 0.097
+0.00%
$ 97 million $ 63,347
Dec 9, 6 PM $ 0.097
+0.00%
$ 97 million $ 64,863
Dec 9, 5 PM $ 0.097
+0.00%
$ 97 million $ 65,567
Dec 9, 4 PM $ 0.097
+0.00%
$ 97 million $ 66,484
Dec 9, 3 PM $ 0.097
+2.62%
$ 97 million $ 67,509
Dec 9, 2 PM $ 0.0944
-0.07%
$ 94.46 million $ 68,559
Dec 9, 1 PM $ 0.0945
+0.41%
$ 94.5 million $ 69,512
Dec 9, 12 PM $ 0.0941
+1.16%
$ 94.11 million $ 70,839
Dec 9, 11 AM $ 0.093
-0.13%
$ 93.03 million $ 70,872
Dec 9, 10 AM $ 0.0932
-0.04%
$ 93.16 million $ 66,900
Dec 9, 9 AM $ 0.0932
-0.93%
$ 93.19 million $ 66,418
Dec 9, 8 AM $ 0.094
-0.10%
$ 94.11 million $ 66,336
Dec 9, 7 AM $ 0.0941
+0.73%
$ 94.13 million $ 63,299
Dec 9, 6 AM $ 0.0935
+0.06%
$ 93.5 million $ 60,794
Dec 9, 5 AM $ 0.0935
+0.26%
$ 93.47 million $ 60,988
Dec 9, 4 AM $ 0.0932
-1.36%
$ 93.12 million $ 61,545
Dec 9, 3 AM $ 0.0945
+0.83%
$ 94.48 million $ 58,413
Dec 9, 2 AM $ 0.0938
+0.27%
$ 93.77 million $ 57,729
Dec 9, 1 AM $ 0.0935
-0.86%
$ 93.48 million $ 57,588
Dec 9, 12 AM $ 0.0943
-0.19%
$ 94.28 million $ 54,004
Dec 8, 11 PM $ 0.0945
-0.24%
$ 94.46 million $ 50,598
Dec 8, 10 PM $ 0.0947
-1.00%
$ 94.68 million $ 50,570
Dec 8, 9 PM $ 0.0956
+1.37%
$ 95.64 million $ 53,539
Dec 8, 8 PM $ 0.0943
+0.30%
$ 94.31 million $ 62,195
Dec 8, 7 PM $ 0.0941
-0.24%
$ 94.11 million $ 66,904
Dec 8, 6 PM $ 0.0942
-0.85%
$ 94.25 million $ 68,077
Dec 8, 5 PM $ 0.0951
+0.14%
$ 95.12 million $ 70,295
Dec 8, 4 PM $ 0.095
+0.07%
$ 95.03 million $ 76,439
Dec 8, 3 PM $ 0.095
-1.00%
$ 94.98 million $ 80,516
Dec 8, 2 PM $ 0.0959
+0.75%
$ 95.94 million $ 81,880
Dec 8, 1 PM $ 0.0953
+0.36%
$ 95.29 million $ 84,043
Dec 8, 12 PM $ 0.095
+0.12%
$ 94.95 million $ 83,558
Dec 8, 11 AM $ 0.0949
-1.17%
$ 94.91 million $ 82,496
Dec 8, 10 AM $ 0.0961
-0.48%
$ 96.09 million $ 81,946
Dec 8, 9 AM $ 0.0966
+0.91%
$ 96.55 million $ 81,656
Dec 8, 8 AM $ 0.0957
+1.04%
$ 95.69 million $ 80,701
Dec 8, 7 AM $ 0.0947
+0.40%
$ 94.7 million $ 79,814
Dec 8, 6 AM $ 0.0943
+0.96%
$ 94.26 million $ 78,673
Dec 8, 5 AM $ 0.0934
-0.67%
$ 93.43 million $ 77,632
Dec 8, 4 AM $ 0.0941
+0.89%
$ 94.06 million $ 76,740
Dec 8, 3 AM $ 0.0933
+0.81%
$ 93.28 million $ 76,069
Dec 8, 2 AM $ 0.0925
+0.63%
$ 92.55 million $ 75,237
Dec 8, 1 AM $ 0.092
+1.34%
$ 91.96 million $ 74,268
Dec 8, 12 AM $ 0.0908
+0.76%
$ 90.81 million $ 73,132
Dec 7, 11 PM $ 0.0901
+0.22%
$ 90.13 million $ 72,496