bitcastle Token Historical Data

BCE Page 85
Download
Date Close Price change Market cap Trading volume
Oct 20, 5 PM $ 0.0502
-0.16%
$ 50.22 million $ 66,807
Oct 20, 4 PM $ 0.0502
-1.03%
$ 50.2 million $ 68,095
Oct 20, 3 PM $ 0.0507
-1.32%
$ 50.88 million $ 68,264
Oct 20, 2 PM $ 0.0514
-0.24%
$ 51.4 million $ 67,876
Oct 20, 1 PM $ 0.0515
+1.27%
$ 50.9 million $ 67,587
Oct 20, 12 PM $ 0.0508
-0.36%
$ 50.83 million $ 67,388
Oct 20, 11 AM $ 0.051
+0.03%
$ 51.04 million $ 67,573
Oct 20, 10 AM $ 0.051
+0.45%
$ 50.97 million $ 67,770
Oct 20, 9 AM $ 0.0508
+0.36%
$ 50.83 million $ 66,498
Oct 20, 8 AM $ 0.0506
-0.20%
$ 50.59 million $ 61,697
Oct 20, 7 AM $ 0.0507
-1.56%
$ 50.66 million $ 59,446
Oct 20, 6 AM $ 0.0515
+1.23%
$ 51.5 million $ 59,517
Oct 20, 5 AM $ 0.0509
+0.63%
$ 50.91 million $ 59,307
Oct 20, 4 AM $ 0.0506
+1.49%
$ 50.58 million $ 59,235
Oct 20, 3 AM $ 0.0498
+0.61%
$ 49.85 million $ 59,879
Oct 20, 2 AM $ 0.0495
+0.48%
$ 49.54 million $ 59,910
Oct 20, 1 AM $ 0.0493
+0.32%
$ 49.28 million $ 59,163
Oct 20, 12 AM $ 0.0492
-1.27%
$ 49.15 million $ 61,633
Oct 19, 11 PM $ 0.0498
+0.01%
$ 49.77 million $ 64,928
Oct 19, 10 PM $ 0.0498
-0.04%
$ 49.78 million $ 64,636
Oct 19, 9 PM $ 0.0498
-0.01%
$ 49.79 million $ 63,177
Oct 19, 8 PM $ 0.0498
+0.24%
$ 49.83 million $ 58,723
Oct 19, 7 PM $ 0.0497
+0.05%
$ 49.66 million $ 59,040
Oct 19, 6 PM $ 0.0497
+0.30%
$ 49.63 million $ 57,235
Oct 19, 5 PM $ 0.0495
-0.12%
$ 49.5 million $ 54,641
Oct 19, 4 PM $ 0.0496
-0.03%
$ 49.55 million $ 53,188
Oct 19, 3 PM $ 0.0496
-0.21%
$ 49.64 million $ 53,262
Oct 19, 2 PM $ 0.0497
+0.55%
$ 49.71 million $ 54,091
Oct 19, 1 PM $ 0.0495
+1.38%
$ 49.45 million $ 55,394
Oct 19, 12 PM $ 0.0488
-0.80%
$ 48.82 million $ 56,236
Oct 19, 11 AM $ 0.0492
+0.23%
$ 49.2 million $ 56,173
Oct 19, 10 AM $ 0.049
+0.86%
$ 49 million $ 56,274
Oct 19, 9 AM $ 0.0486
+0.85%
$ 48.56 million $ 57,317
Oct 19, 8 AM $ 0.0482
-0.33%
$ 48.18 million $ 58,663
Oct 19, 7 AM $ 0.0484
+1.00%
$ 48.35 million $ 62,211
Oct 19, 6 AM $ 0.0479
-1.44%
$ 47.89 million $ 67,428
Oct 19, 5 AM $ 0.048
+0.09%
$ 48.54 million $ 69,714
Oct 19, 4 AM $ 0.0479
-0.02%
$ 47.93 million $ 70,461
Oct 19, 3 AM $ 0.0479
+0.00%
$ 47.93 million $ 70,098
Oct 19, 2 AM $ 0.0479
+0.00%
$ 47.93 million $ 70,636
Oct 19, 1 AM $ 0.0478
+0.18%
$ 47.85 million $ 71,203
Oct 19, 12 AM $ 0.0478
-0.09%
$ 47.73 million $ 69,386
Oct 18, 11 PM $ 0.0478
+0.00%
$ 47.81 million $ 66,624
Oct 18, 10 PM $ 0.0478
+0.00%
$ 47.81 million $ 66,314
Oct 18, 9 PM $ 0.0478
+0.00%
$ 47.81 million $ 63,523
Oct 18, 8 PM $ 0.0478
+0.11%
$ 47.81 million $ 60,167
Oct 18, 7 PM $ 0.0478
-0.04%
$ 47.75 million $ 60,628
Oct 18, 6 PM $ 0.0478
-0.07%
$ 47.76 million $ 58,663
Oct 18, 5 PM $ 0.0477
+0.52%
$ 47.7 million $ 58,151
Oct 18, 4 PM $ 0.0475
-0.44%
$ 47.52 million $ 59,196