bitcastle Token Historical Data

BCE Page 84
Download
Date Close Price change Market cap Trading volume
Oct 22, 6 PM $ 0.0518
-0.16%
$ 51.82 million $ 64,254
Oct 22, 5 PM $ 0.0519
-1.34%
$ 51.87 million $ 59,486
Oct 22, 4 PM $ 0.0526
-0.09%
$ 52.63 million $ 55,481
Oct 22, 3 PM $ 0.0527
-0.05%
$ 52.68 million $ 56,097
Oct 22, 2 PM $ 0.0527
-1.42%
$ 52.73 million $ 57,104
Oct 22, 1 PM $ 0.0529
-0.06%
$ 52.88 million $ 57,935
Oct 22, 12 PM $ 0.0529
-0.02%
$ 52.95 million $ 57,074
Oct 22, 11 AM $ 0.0529
+1.19%
$ 52.93 million $ 55,209
Oct 22, 10 AM $ 0.0523
-0.53%
$ 52.34 million $ 54,076
Oct 22, 9 AM $ 0.0526
-0.23%
$ 52.64 million $ 55,727
Oct 22, 8 AM $ 0.0527
-0.11%
$ 52.72 million $ 58,590
Oct 22, 7 AM $ 0.0527
+3.71%
$ 52.69 million $ 63,977
Oct 22, 6 AM $ 0.0508
-0.52%
$ 50.88 million $ 64,967
Oct 22, 5 AM $ 0.0511
-1.13%
$ 51.09 million $ 65,362
Oct 22, 4 AM $ 0.0517
+0.41%
$ 51.63 million $ 66,035
Oct 22, 3 AM $ 0.0514
-0.17%
$ 51.42 million $ 66,758
Oct 22, 2 AM $ 0.0515
+0.29%
$ 51.54 million $ 67,441
Oct 22, 1 AM $ 0.0515
+0.15%
$ 51.54 million $ 68,038
Oct 22, 12 AM $ 0.0514
+0.22%
$ 51.4 million $ 68,575
Oct 21, 11 PM $ 0.0513
-2.00%
$ 51.25 million $ 66,778
Oct 21, 10 PM $ 0.0523
+0.86%
$ 52.35 million $ 63,590
Oct 21, 9 PM $ 0.0519
-3.44%
$ 51.9 million $ 60,299
Oct 21, 8 PM $ 0.0537
-0.74%
$ 53.85 million $ 60,438
Oct 21, 7 PM $ 0.0542
-1.09%
$ 54.18 million $ 56,780
Oct 21, 6 PM $ 0.0548
+3.64%
$ 54.74 million $ 56,072
Oct 21, 5 PM $ 0.0529
+1.82%
$ 52.86 million $ 57,319
Oct 21, 4 PM $ 0.0519
+0.00%
$ 51.91 million $ 56,913
Oct 21, 3 PM $ 0.0519
+0.00%
$ 51.91 million $ 56,516
Oct 21, 2 PM $ 0.0519
+0.35%
$ 51.91 million $ 55,800
Oct 21, 1 PM $ 0.0517
-0.18%
$ 51.69 million $ 55,129
Oct 21, 12 PM $ 0.0518
+0.15%
$ 51.81 million $ 54,800
Oct 21, 11 AM $ 0.0517
-0.15%
$ 51.75 million $ 54,043
Oct 21, 10 AM $ 0.0518
+1.15%
$ 51.8 million $ 53,631
Oct 21, 9 AM $ 0.0512
+0.00%
$ 51.18 million $ 53,074
Oct 21, 8 AM $ 0.0512
+0.99%
$ 51.23 million $ 55,045
Oct 21, 7 AM $ 0.0507
-0.10%
$ 50.74 million $ 52,136
Oct 21, 6 AM $ 0.0508
+1.47%
$ 50.79 million $ 51,272
Oct 21, 5 AM $ 0.0501
-0.65%
$ 50.09 million $ 51,481
Oct 21, 4 AM $ 0.0504
+0.27%
$ 50.39 million $ 50,705
Oct 21, 3 AM $ 0.0503
-0.48%
$ 50.31 million $ 49,996
Oct 21, 2 AM $ 0.0506
+2.27%
$ 50.61 million $ 49,255
Oct 21, 1 AM $ 0.0495
+1.11%
$ 49.52 million $ 49,485
Oct 21, 12 AM $ 0.049
-3.80%
$ 48.99 million $ 48,706
Oct 20, 11 PM $ 0.0505
-0.59%
$ 50.44 million $ 48,262
Oct 20, 10 PM $ 0.0508
+0.06%
$ 50.77 million $ 47,921
Oct 20, 9 PM $ 0.0507
-0.45%
$ 50.72 million $ 52,227
Oct 20, 8 PM $ 0.0509
-0.07%
$ 50.96 million $ 59,528
Oct 20, 7 PM $ 0.0509
+1.42%
$ 50.93 million $ 59,877
Oct 20, 6 PM $ 0.0502
+0.13%
$ 50.24 million $ 64,126
Oct 20, 5 PM $ 0.0502
-0.16%
$ 50.22 million $ 66,807