bitcastle Token Historical Data

BCE Page 71
Download
Date Close Price change Market cap Trading volume
Nov 19, 5 PM $ 0.0748
-0.96%
$ 74.78 million $ 67,880
Nov 19, 4 PM $ 0.0756
-1.02%
$ 75.55 million $ 63,952
Nov 19, 3 PM $ 0.0764
-2.02%
$ 76.37 million $ 56,371
Nov 19, 2 PM $ 0.0779
-0.43%
$ 77.86 million $ 55,720
Nov 19, 1 PM $ 0.0783
-1.37%
$ 78.27 million $ 56,613
Nov 19, 12 PM $ 0.0794
+0.41%
$ 79.36 million $ 57,052
Nov 19, 11 AM $ 0.0791
-0.02%
$ 79.09 million $ 57,649
Nov 19, 10 AM $ 0.0791
+0.14%
$ 79.13 million $ 58,470
Nov 19, 9 AM $ 0.079
+0.96%
$ 78.98 million $ 59,254
Nov 19, 8 AM $ 0.0782
+2.26%
$ 78.2 million $ 60,198
Nov 19, 7 AM $ 0.0765
+0.99%
$ 76.48 million $ 60,657
Nov 19, 6 AM $ 0.0757
+0.85%
$ 75.67 million $ 60,908
Nov 19, 5 AM $ 0.075
-1.81%
$ 75 million $ 61,020
Nov 19, 4 AM $ 0.0764
-0.12%
$ 76.38 million $ 61,359
Nov 19, 3 AM $ 0.0765
-1.84%
$ 76.47 million $ 62,046
Nov 19, 2 AM $ 0.078
+1.01%
$ 77.99 million $ 62,568
Nov 19, 1 AM $ 0.0772
-0.26%
$ 77.21 million $ 63,885
Nov 19, 12 AM $ 0.0775
+0.08%
$ 77.41 million $ 64,057
Nov 18, 11 PM $ 0.0774
-0.47%
$ 77.43 million $ 59,324
Nov 18, 10 PM $ 0.0778
+1.00%
$ 77.78 million $ 59,217
Nov 18, 9 PM $ 0.077
-1.18%
$ 77.04 million $ 59,887
Nov 18, 8 PM $ 0.078
+0.45%
$ 77.98 million $ 61,269
Nov 18, 7 PM $ 0.0776
-0.45%
$ 77.58 million $ 55,365
Nov 18, 6 PM $ 0.0779
+0.09%
$ 77.95 million $ 54,575
Nov 18, 5 PM $ 0.0779
-0.77%
$ 77.82 million $ 54,036
Nov 18, 4 PM $ 0.0785
+1.64%
$ 78.45 million $ 54,076
Nov 18, 3 PM $ 0.0772
+1.54%
$ 77.19 million $ 53,701
Nov 18, 2 PM $ 0.0762
-0.03%
$ 76.18 million $ 52,883
Nov 18, 1 PM $ 0.0762
-0.61%
$ 76.2 million $ 52,137
Nov 18, 12 PM $ 0.0766
+0.33%
$ 76.65 million $ 51,567
Nov 18, 11 AM $ 0.0764
-0.38%
$ 76.39 million $ 50,703
Nov 18, 10 AM $ 0.0767
+1.12%
$ 76.71 million $ 50,185
Nov 18, 9 AM $ 0.0759
+2.37%
$ 75.86 million $ 49,223
Nov 18, 8 AM $ 0.0741
-0.41%
$ 74.06 million $ 48,687
Nov 18, 7 AM $ 0.0744
+0.49%
$ 74.36 million $ 48,763
Nov 18, 6 AM $ 0.0741
-1.85%
$ 74.08 million $ 54,502
Nov 18, 5 AM $ 0.0755
+0.00%
$ 75.53 million $ 55,195
Nov 18, 4 AM $ 0.0731
-0.03%
$ 73.11 million $ 54,238
Nov 18, 3 AM $ 0.0731
+2.01%
$ 73.09 million $ 53,032
Nov 18, 2 AM $ 0.0717
-0.04%
$ 71.73 million $ 52,079
Nov 18, 1 AM $ 0.0716
+0.46%
$ 71.63 million $ 50,681
Nov 18, 12 AM $ 0.0713
+1.22%
$ 71.31 million $ 50,165
Nov 17, 11 PM $ 0.0705
+0.48%
$ 70.4 million $ 49,058
Nov 17, 10 PM $ 0.0702
+1.40%
$ 70.18 million $ 51,803
Nov 17, 9 PM $ 0.0693
-0.78%
$ 69.26 million $ 56,450
Nov 17, 8 PM $ 0.0699
+0.75%
$ 69.86 million $ 62,114
Nov 17, 7 PM $ 0.0693
-1.83%
$ 69.33 million $ 62,211
Nov 17, 6 PM $ 0.0707
-1.37%
$ 70.68 million $ 62,747
Nov 17, 5 PM $ 0.0717
-3.05%
$ 71.69 million $ 64,040
Nov 17, 4 PM $ 0.0739
+0.93%
$ 73.92 million $ 69,604