bitcastle Token Historical Data

BCE Page 89
Download
Date Close Price change Market cap Trading volume
Oct 12, 2 PM $ 0.0416
+4.47%
$ 41.86 million $ 53,501
Oct 12, 1 PM $ 0.0398
-1.79%
$ 39.98 million $ 52,024
Oct 12, 12 PM $ 0.0405
+0.11%
$ 40.69 million $ 49,826
Oct 12, 11 AM $ 0.0405
+0.29%
$ 40.46 million $ 44,278
Oct 12, 10 AM $ 0.0404
+0.08%
$ 40.39 million $ 42,715
Oct 12, 9 AM $ 0.0403
-0.06%
$ 40.33 million $ 44,632
Oct 12, 8 AM $ 0.0404
-1.28%
$ 40.42 million $ 47,255
Oct 12, 7 AM $ 0.0409
-0.03%
$ 40.94 million $ 47,913
Oct 12, 6 AM $ 0.041
+1.26%
$ 40.98 million $ 48,955
Oct 12, 5 AM $ 0.0405
-0.01%
$ 40.48 million $ 51,847
Oct 12, 4 AM $ 0.0405
+0.58%
$ 40.46 million $ 57,551
Oct 12, 3 AM $ 0.0402
+1.87%
$ 40.2 million $ 59,480
Oct 12, 2 AM $ 0.0395
+0.04%
$ 39.53 million $ 60,019
Oct 12, 1 AM $ 0.0395
-0.88%
$ 39.72 million $ 60,305
Oct 12, 12 AM $ 0.0399
-0.80%
$ 39.89 million $ 60,420
Oct 11, 11 PM $ 0.0402
-0.08%
$ 40.25 million $ 60,441
Oct 11, 10 PM $ 0.0402
+0.52%
$ 40.26 million $ 60,968
Oct 11, 9 PM $ 0.0401
+1.23%
$ 40.05 million $ 64,265
Oct 11, 8 PM $ 0.0396
-1.85%
$ 39.56 million $ 64,300
Oct 11, 7 PM $ 0.0403
-4.52%
$ 40.35 million $ 62,139
Oct 11, 6 PM $ 0.0423
-0.56%
$ 42.28 million $ 63,082
Oct 11, 5 PM $ 0.0425
+0.29%
$ 42.46 million $ 64,794
Oct 11, 4 PM $ 0.0424
-0.34%
$ 42.48 million $ 66,349
Oct 11, 3 PM $ 0.0426
+1.04%
$ 42.59 million $ 67,869
Oct 11, 2 PM $ 0.0421
-0.63%
$ 42.08 million $ 69,317
Oct 11, 1 PM $ 0.0424
-0.13%
$ 42.39 million $ 70,521
Oct 11, 12 PM $ 0.0424
-2.45%
$ 42.38 million $ 72,514
Oct 11, 11 AM $ 0.0435
-0.31%
$ 43.48 million $ 74,615
Oct 11, 10 AM $ 0.0436
+0.29%
$ 43.61 million $ 75,045
Oct 11, 9 AM $ 0.0435
-0.54%
$ 43.52 million $ 72,696
Oct 11, 8 AM $ 0.0437
+2.92%
$ 43.6 million $ 70,944
Oct 11, 7 AM $ 0.0425
+0.19%
$ 42.49 million $ 70,966
Oct 11, 6 AM $ 0.0424
+0.32%
$ 42.27 million $ 71,304
Oct 11, 5 AM $ 0.0422
-1.84%
$ 42.27 million $ 69,900
Oct 11, 4 AM $ 0.0431
+1.52%
$ 43 million $ 65,566
Oct 11, 3 AM $ 0.0426
-3.30%
$ 42.35 million $ 64,573
Oct 11, 2 AM $ 0.044
+0.81%
$ 44.05 million $ 65,355
Oct 11, 1 AM $ 0.0437
-5.69%
$ 43.58 million $ 65,340
Oct 11, 12 AM $ 0.0465
+0.65%
$ 46.48 million $ 66,276
Oct 10, 11 PM $ 0.0462
+4.22%
$ 46.18 million $ 67,045
Oct 10, 10 PM $ 0.0441
+1.93%
$ 43.7 million $ 67,101
Oct 10, 9 PM $ 0.0433
+3.05%
$ 43.17 million $ 64,647
Oct 10, 8 PM $ 0.042
-1.80%
$ 42.01 million $ 61,666
Oct 10, 7 PM $ 0.0428
-2.39%
$ 42.84 million $ 60,366
Oct 10, 6 PM $ 0.0438
-0.22%
$ 43.89 million $ 59,544
Oct 10, 5 PM $ 0.044
-0.95%
$ 43.99 million $ 58,709
Oct 10, 4 PM $ 0.0444
+0.61%
$ 44.43 million $ 58,155
Oct 10, 3 PM $ 0.0442
-4.12%
$ 44.13 million $ 57,340
Oct 10, 2 PM $ 0.0461
-1.75%
$ 46.07 million $ 56,340
Oct 10, 1 PM $ 0.0469
+0.42%
$ 46.89 million $ 55,915