bitcastle Token Historical Data

BCE Page 88
Download
Date Close Price change Market cap Trading volume
Oct 14, 3 PM $ 0.0445
+3.21%
$ 44.34 million $ 61,622
Oct 14, 2 PM $ 0.0431
+0.97%
$ 43.12 million $ 64,169
Oct 14, 1 PM $ 0.0428
+0.61%
$ 42.78 million $ 66,696
Oct 14, 12 PM $ 0.0425
-0.64%
$ 42.68 million $ 67,107
Oct 14, 11 AM $ 0.0428
-0.34%
$ 42.78 million $ 67,927
Oct 14, 10 AM $ 0.0431
-1.92%
$ 43.1 million $ 72,325
Oct 14, 9 AM $ 0.0439
-1.19%
$ 43.98 million $ 76,876
Oct 14, 8 AM $ 0.0445
+5.51%
$ 44.41 million $ 75,534
Oct 14, 7 AM $ 0.042
-1.39%
$ 42.08 million $ 72,920
Oct 14, 6 AM $ 0.0426
-1.58%
$ 42.59 million $ 71,071
Oct 14, 5 AM $ 0.0433
-1.67%
$ 43.27 million $ 72,051
Oct 14, 4 AM $ 0.044
-1.07%
$ 44.03 million $ 68,609
Oct 14, 3 AM $ 0.0446
-2.14%
$ 44.57 million $ 64,400
Oct 14, 2 AM $ 0.0454
-6.19%
$ 45.37 million $ 61,766
Oct 14, 1 AM $ 0.0484
-1.13%
$ 48.37 million $ 59,564
Oct 14, 12 AM $ 0.049
-0.26%
$ 48.96 million $ 58,520
Oct 13, 11 PM $ 0.0491
-0.34%
$ 49.12 million $ 57,840
Oct 13, 10 PM $ 0.0492
-0.06%
$ 49.24 million $ 57,795
Oct 13, 9 PM $ 0.0493
+2.63%
$ 49.26 million $ 57,181
Oct 13, 8 PM $ 0.048
+0.14%
$ 48 million $ 57,642
Oct 13, 7 PM $ 0.0479
+1.17%
$ 47.93 million $ 58,527
Oct 13, 6 PM $ 0.0474
+2.52%
$ 47.3 million $ 52,475
Oct 13, 5 PM $ 0.0462
+0.56%
$ 46.2 million $ 50,821
Oct 13, 4 PM $ 0.0459
-0.74%
$ 45.96 million $ 52,603
Oct 13, 3 PM $ 0.0463
+1.75%
$ 46.28 million $ 59,013
Oct 13, 2 PM $ 0.0455
+1.37%
$ 44.66 million $ 58,608
Oct 13, 1 PM $ 0.0449
+1.48%
$ 44.87 million $ 56,626
Oct 13, 12 PM $ 0.0443
+0.55%
$ 44.4 million $ 58,111
Oct 13, 11 AM $ 0.044
-3.22%
$ 44 million $ 62,369
Oct 13, 10 AM $ 0.0454
+0.23%
$ 45.42 million $ 60,057
Oct 13, 9 AM $ 0.0453
-0.45%
$ 45.28 million $ 56,449
Oct 13, 8 AM $ 0.0455
+1.75%
$ 45.58 million $ 55,908
Oct 13, 7 AM $ 0.0447
+3.75%
$ 44.7 million $ 54,418
Oct 13, 6 AM $ 0.0431
+1.31%
$ 43.06 million $ 53,348
Oct 13, 5 AM $ 0.0425
-0.69%
$ 42.52 million $ 53,645
Oct 13, 4 AM $ 0.0428
+0.39%
$ 42.75 million $ 54,063
Oct 13, 3 AM $ 0.0426
+0.30%
$ 42.56 million $ 54,431
Oct 13, 2 AM $ 0.0424
-0.76%
$ 42.43 million $ 54,155
Oct 13, 1 AM $ 0.0428
+0.98%
$ 42.72 million $ 54,606
Oct 13, 12 AM $ 0.0424
-1.35%
$ 42.44 million $ 55,295
Oct 12, 11 PM $ 0.043
-0.52%
$ 42.96 million $ 56,034
Oct 12, 10 PM $ 0.0431
+0.16%
$ 43.12 million $ 56,346
Oct 12, 9 PM $ 0.0431
-1.02%
$ 43.08 million $ 56,601
Oct 12, 8 PM $ 0.0435
-0.47%
$ 43.51 million $ 60,522
Oct 12, 7 PM $ 0.0437
+2.54%
$ 43.66 million $ 64,730
Oct 12, 6 PM $ 0.0426
-1.15%
$ 42.6 million $ 65,400
Oct 12, 5 PM $ 0.043
+0.88%
$ 43.05 million $ 65,351
Oct 12, 4 PM $ 0.0427
+0.44%
$ 42.74 million $ 63,154
Oct 12, 3 PM $ 0.0426
+2.67%
$ 42.61 million $ 55,549
Oct 12, 2 PM $ 0.0416
+4.47%
$ 41.86 million $ 53,501