bitcastle Token Historical Data

BCE Page 4
Download
Date Close Price change Market cap Trading volume
Dec 6, 2025 $ 0.0931
+4.72%
$ 93.14 million $ 52,234
Dec 5, 2025 $ 0.0889
-6.66%
$ 88.92 million $ 68,245
Dec 4, 2025 $ 0.0953
+0.62%
$ 95.3 million $ 62,199
Dec 3, 2025 $ 0.0956
+5.53%
$ 95.6 million $ 55,773
Dec 2, 2025 $ 0.0906
+12.80%
$ 90.59 million $ 60,926
Dec 1, 2025 $ 0.0803
-2.36%
$ 80.26 million $ 74,646
Nov 30, 2025 $ 0.0834
-0.89%
$ 82.3 million $ 62,288
Nov 29, 2025 $ 0.0842
-0.51%
$ 84.15 million $ 55,113
Nov 28, 2025 $ 0.0849
+2.45%
$ 84.63 million $ 67,925
Nov 27, 2025 $ 0.0829
+4.95%
$ 82.87 million $ 53,850
Nov 26, 2025 $ 0.079
+2.20%
$ 78.93 million $ 69,378
Nov 25, 2025 $ 0.0769
+5.14%
$ 77.24 million $ 63,416
Nov 24, 2025 $ 0.0732
+6.15%
$ 73.1 million $ 63,088
Nov 23, 2025 $ 0.0702
+1.24%
$ 68.91 million $ 62,433
Nov 22, 2025 $ 0.07
-0.30%
$ 69.26 million $ 61,581
Nov 21, 2025 $ 0.0683
-9.69%
$ 70.17 million $ 64,397
Nov 20, 2025 $ 0.0774
-0.74%
$ 75.8 million $ 53,267
Nov 19, 2025 $ 0.078
+0.79%
$ 77.99 million $ 76,334
Nov 18, 2025 $ 0.0778
+10.40%
$ 77.43 million $ 59,217
Nov 17, 2025 $ 0.0705
-2.65%
$ 70.4 million $ 49,058
Nov 16, 2025 $ 0.0719
-3.08%
$ 72.45 million $ 76,503
Nov 15, 2025 $ 0.073
+4.04%
$ 74.16 million $ 57,830
Nov 14, 2025 $ 0.071
-2.10%
$ 70.25 million $ 65,844
Nov 13, 2025 $ 0.0719
+0.30%
$ 72.54 million $ 63,010
Nov 12, 2025 $ 0.0725
-0.16%
$ 71.67 million $ 61,478
Nov 11, 2025 $ 0.0726
-7.23%
$ 72.64 million $ 64,443
Nov 10, 2025 $ 0.0783
+6.30%
$ 78.31 million $ 52,319
Nov 9, 2025 $ 0.0737
+1.96%
$ 73.72 million $ 72,839
Nov 8, 2025 $ 0.0722
-0.86%
$ 72.23 million $ 63,571
Nov 7, 2025 $ 0.0729
+19.51%
$ 72.86 million $ 52,989
Nov 6, 2025 $ 0.061
-1.00%
$ 60.96 million $ 72,607
Nov 5, 2025 $ 0.0616
+10.29%
$ 61.61 million $ 63,853
Nov 4, 2025 $ 0.056
+1.03%
$ 55.97 million $ 60,591
Nov 3, 2025 $ 0.0554
-9.73%
$ 55.4 million $ 68,699
Nov 2, 2025 $ 0.0615
+1.30%
$ 61.57 million $ 56,310
Nov 1, 2025 $ 0.0607
+4.66%
$ 60.75 million $ 68,928
Oct 31, 2025 $ 0.0583
+3.04%
$ 58.04 million $ 53,568
Oct 30, 2025 $ 0.0559
-6.15%
$ 56.56 million $ 58,051
Oct 29, 2025 $ 0.0595
+2.86%
$ 59.54 million $ 71,386
Oct 28, 2025 $ 0.0578
-4.06%
$ 57.85 million $ 61,423
Oct 25, 2025 $ 0.0573
-0.69%
$ -- $ 58,871
Oct 24, 2025 $ 0.0578
+6.98%
$ 57.69 million $ 60,393
Oct 23, 2025 $ 0.0535
+4.93%
$ 54.01 million $ 60,194
Oct 22, 2025 $ 0.0502
-2.16%
$ 51.12 million $ 57,647
Oct 21, 2025 $ 0.0523
+2.78%
$ 51.25 million $ 63,590
Oct 20, 2025 $ 0.0508
+1.98%
$ 50.44 million $ 47,921
Oct 19, 2025 $ 0.0498
+4.12%
$ 49.77 million $ 64,636
Oct 18, 2025 $ 0.0478
+0.99%
$ 47.81 million $ 66,314
Oct 17, 2025 $ 0.0478
+13.91%
$ 47.34 million $ 57,235
Oct 16, 2025 $ 0.0416
-3.29%
$ 42 million $ 54,278