bitcastle Token Historical Data

BCE Page 64
Download
Date Close Price change Market cap Trading volume
Dec 3, 10 PM $ 0.0955
+0.15%
$ 95.54 million $ 56,842
Dec 3, 9 PM $ 0.0947
+0.27%
$ 94.68 million $ 58,028
Dec 3, 8 PM $ 0.0943
-0.06%
$ 94.35 million $ 61,423
Dec 3, 7 PM $ 0.0944
+0.15%
$ 94.53 million $ 60,847
Dec 3, 6 PM $ 0.0942
-0.14%
$ 94.16 million $ 60,542
Dec 3, 5 PM $ 0.0944
+1.25%
$ 94.44 million $ 59,873
Dec 3, 4 PM $ 0.0932
-0.05%
$ 93.27 million $ 59,590
Dec 3, 3 PM $ 0.0932
+1.07%
$ 93.35 million $ 61,451
Dec 3, 2 PM $ 0.0923
-0.12%
$ 92.34 million $ 63,113
Dec 3, 1 PM $ 0.0923
-0.16%
$ 92.32 million $ 64,051
Dec 3, 12 PM $ 0.0924
-1.34%
$ 92.47 million $ 64,136
Dec 3, 11 AM $ 0.0938
+0.52%
$ 93.73 million $ 63,810
Dec 3, 10 AM $ 0.0934
+0.08%
$ 93.39 million $ 63,189
Dec 3, 9 AM $ 0.0934
+0.12%
$ 93.31 million $ 62,728
Dec 3, 8 AM $ 0.0933
+2.18%
$ 93.31 million $ 60,767
Dec 3, 7 AM $ 0.0913
-0.20%
$ 91.27 million $ 60,203
Dec 3, 6 AM $ 0.0914
+0.63%
$ 91.45 million $ 59,446
Dec 3, 5 AM $ 0.0909
-0.06%
$ 90.88 million $ 58,599
Dec 3, 4 AM $ 0.0909
+0.46%
$ 90.94 million $ 57,980
Dec 3, 3 AM $ 0.0905
-0.02%
$ 90.47 million $ 57,342
Dec 3, 2 AM $ 0.0905
+0.16%
$ 90.38 million $ 56,957
Dec 3, 1 AM $ 0.0903
+0.00%
$ 90.34 million $ 56,696
Dec 3, 12 AM $ 0.0903
-0.27%
$ 90.34 million $ 57,136
Dec 2, 11 PM $ 0.0906
-0.15%
$ 90.59 million $ 60,926
Dec 2, 10 PM $ 0.0907
+1.30%
$ 90.72 million $ 60,595
Dec 2, 9 PM $ 0.0896
+0.76%
$ 89.55 million $ 62,102
Dec 2, 8 PM $ 0.0889
-1.47%
$ 88.89 million $ 60,168
Dec 2, 7 PM $ 0.0902
-0.08%
$ 90.23 million $ 61,574
Dec 2, 6 PM $ 0.0904
-0.53%
$ 90.35 million $ 66,275
Dec 2, 5 PM $ 0.0908
+0.46%
$ 90.82 million $ 70,950
Dec 2, 4 PM $ 0.0904
-0.30%
$ 90.38 million $ 72,120
Dec 2, 3 PM $ 0.0907
+5.88%
$ 90.69 million $ 72,915
Dec 2, 2 PM $ 0.0856
+2.09%
$ 85.61 million $ 72,350
Dec 2, 1 PM $ 0.0838
+0.89%
$ 83.66 million $ 71,868
Dec 2, 12 PM $ 0.083
+0.72%
$ 83.04 million $ 74,579
Dec 2, 11 AM $ 0.0824
+0.21%
$ 82.42 million $ 77,822
Dec 2, 10 AM $ 0.0823
+1.42%
$ 82.32 million $ 78,719
Dec 2, 9 AM $ 0.0812
-0.05%
$ 81.22 million $ 76,997
Dec 2, 8 AM $ 0.0813
+0.86%
$ 81.26 million $ 74,153
Dec 2, 7 AM $ 0.0806
+0.49%
$ 80.61 million $ 71,505
Dec 2, 6 AM $ 0.0802
-0.64%
$ 80.23 million $ 70,963
Dec 2, 5 AM $ 0.0807
+0.21%
$ 80.67 million $ 71,179
Dec 2, 4 AM $ 0.0805
-0.18%
$ 80.53 million $ 71,354
Dec 2, 3 AM $ 0.0807
+1.12%
$ 80.73 million $ 71,371
Dec 2, 2 AM $ 0.0798
-0.05%
$ 79.84 million $ 71,701
Dec 2, 1 AM $ 0.0799
+0.05%
$ 79.85 million $ 72,927
Dec 2, 12 AM $ 0.0799
-0.53%
$ 79.8 million $ 75,743
Dec 1, 11 PM $ 0.0803
+0.35%
$ 80.26 million $ 74,646
Dec 1, 10 PM $ 0.0801
+0.32%
$ 80.07 million $ 74,101
Dec 1, 9 PM $ 0.0798
+1.37%
$ 79.76 million $ 67,955