bitcastle Token Historical Data

BCE Page 62
Download
Date Close Price change Market cap Trading volume
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
Dec 7, 10 PM $ 0.0899
-1.58%
$ 89.89 million $ 72,020
Dec 7, 9 PM $ 0.0911
-2.84%
$ 91.09 million $ 69,535
Dec 7, 8 PM $ 0.0938
+0.56%
$ 93.75 million $ 62,044
Dec 7, 7 PM $ 0.0931
+0.24%
$ 93.23 million $ 59,960
Dec 7, 6 PM $ 0.0928
+0.26%
$ 92.77 million $ 57,799
Dec 7, 5 PM $ 0.0925
+2.76%
$ 92.5 million $ 55,402
Dec 7, 4 PM $ 0.0899
-1.19%
$ 89.88 million $ 48,915
Dec 7, 3 PM $ 0.0909
+2.72%
$ 90.92 million $ 44,454
Dec 7, 2 PM $ 0.0885
-3.14%
$ 88.49 million $ 42,972
Dec 7, 1 PM $ 0.0914
-0.47%
$ 91.39 million $ 40,389
Dec 7, 12 PM $ 0.0918
-0.45%
$ 91.83 million $ 39,423
Dec 7, 11 AM $ 0.0922
-0.24%
$ 92.27 million $ 39,594
Dec 7, 10 AM $ 0.0924
-0.26%
$ 92.43 million $ 39,861
Dec 7, 9 AM $ 0.0927
-0.50%
$ 92.67 million $ 39,895
Dec 7, 8 AM $ 0.0932
-0.57%
$ 93.17 million $ 40,069
Dec 7, 7 AM $ 0.0937
-1.18%
$ 93.73 million $ 40,604
Dec 7, 6 AM $ 0.0948
+0.33%
$ 94.82 million $ 43,245
Dec 7, 5 AM $ 0.0945
+0.93%
$ 94.5 million $ 46,599
Dec 7, 4 AM $ 0.0937
+0.08%
$ 93.75 million $ 48,278
Dec 7, 3 AM $ 0.0936
+0.06%
$ 93.67 million $ 48,667
Dec 7, 2 AM $ 0.0936
-0.22%
$ 93.64 million $ 48,884
Dec 7, 1 AM $ 0.0939
-0.34%
$ 93.86 million $ 48,875
Dec 7, 12 AM $ 0.0941
+1.16%
$ 94.14 million $ 49,342
Dec 6, 11 PM $ 0.0931
+0.24%
$ 93.14 million $ 52,234
Dec 6, 10 PM $ 0.0928
-0.57%
$ 92.81 million $ 58,328
Dec 6, 9 PM $ 0.0934
+0.48%
$ 93.35 million $ 61,834
Dec 6, 8 PM $ 0.0929
-0.23%
$ 92.87 million $ 61,329
Dec 6, 7 PM $ 0.0931
-0.63%
$ 93.12 million $ 59,589
Dec 6, 6 PM $ 0.0936
+0.31%
$ 93.62 million $ 62,885
Dec 6, 5 PM $ 0.0933
+1.25%
$ 93.33 million $ 63,237
Dec 6, 4 PM $ 0.0921
+1.29%
$ 92.13 million $ 62,448
Dec 6, 3 PM $ 0.091
-0.35%
$ 90.97 million $ 61,479
Dec 6, 2 PM $ 0.0913
+0.95%
$ 91.35 million $ 61,920
Dec 6, 1 PM $ 0.0905
-0.26%
$ 90.49 million $ 64,389
Dec 6, 12 PM $ 0.0908
+1.09%
$ 90.76 million $ 65,000
Dec 6, 11 AM $ 0.0898
+0.19%
$ 89.74 million $ 64,651
Dec 6, 10 AM $ 0.0896
-1.03%
$ 89.58 million $ 63,932
Dec 6, 9 AM $ 0.0905
+1.31%
$ 90.54 million $ 63,308
Dec 6, 8 AM $ 0.0894
-0.42%
$ 89.36 million $ 63,893
Dec 6, 7 AM $ 0.0898
+0.32%
$ 89.76 million $ 64,799
Dec 6, 6 AM $ 0.0895
+0.15%
$ 89.47 million $ 64,026
Dec 6, 5 AM $ 0.0893
-0.19%
$ 89.34 million $ 62,008
Dec 6, 4 AM $ 0.0896
-0.31%
$ 89.57 million $ 62,679
Dec 6, 3 AM $ 0.0898
+0.54%
$ 89.85 million $ 62,913
Dec 6, 2 AM $ 0.0894
+0.15%
$ 89.36 million $ 63,413
Dec 6, 1 AM $ 0.0892
-0.20%
$ 89.2 million $ 65,961
Dec 6, 12 AM $ 0.0894
+0.55%
$ 89.38 million $ 70,222
Dec 5, 11 PM $ 0.0889
-0.03%
$ 88.92 million $ 68,245