bitcastle Token Historical Data

BCE Page 6
Download
Date Close Price change Market cap Trading volume
Aug 26, 2025 $ 0.0386
+6.10%
$ 38.51 million $ 61,841
Aug 25, 2025 $ 0.0364
-11.37%
$ 36.34 million $ 68,275
Aug 24, 2025 $ 0.0407
-4.74%
$ 41.07 million $ 54,290
Aug 23, 2025 $ 0.0428
+3.76%
$ 42.78 million $ 66,949
Aug 22, 2025 $ 0.0414
+9.27%
$ 41.18 million $ 59,076
Aug 21, 2025 $ 0.0379
+2.17%
$ 37.92 million $ 54,115
Aug 20, 2025 $ 0.037
+5.25%
$ 37.06 million $ 52,517
Aug 19, 2025 $ 0.0355
-4.65%
$ 35.18 million $ 68,122
Aug 18, 2025 $ 0.0371
-1.45%
$ 37.14 million $ 58,860
Aug 17, 2025 $ 0.0377
+3.25%
$ 37.74 million $ 58,478
Aug 16, 2025 $ 0.0365
+2.17%
$ 36.55 million $ 58,163
Aug 15, 2025 $ 0.0358
-3.69%
$ 35.77 million $ 54,999
Aug 14, 2025 $ 0.037
-13.30%
$ 37.19 million $ 61,286
Aug 13, 2025 $ 0.0427
+9.11%
$ 42.68 million $ 49,505
Aug 12, 2025 $ 0.0391
+4.50%
$ 39.06 million $ 60,063
Aug 11, 2025 $ 0.0373
-3.70%
$ 37.34 million $ 64,079
Aug 10, 2025 $ 0.0388
-3.34%
$ 38.8 million $ 58,249
Aug 9, 2025 $ 0.0401
+8.85%
$ 40.11 million $ 77,363
Aug 8, 2025 $ 0.0368
+4.30%
$ 36.81 million $ 48,653
Aug 7, 2025 $ 0.0353
+2.80%
$ 35.34 million $ 66,021
Aug 6, 2025 $ 0.0344
+12.16%
$ 34.37 million $ 57,677
Aug 5, 2025 $ 0.0304
+0.12%
$ 30.37 million $ 42,578
Aug 4, 2025 $ 0.0303
+1.43%
$ 30.33 million $ 49,975
Aug 3, 2025 $ 0.0299
+1.55%
$ 29.9 million $ 53,644
Aug 2, 2025 $ 0.0296
-0.39%
$ 29.42 million $ 64,145
Aug 1, 2025 $ 0.0297
-2.05%
$ 29.73 million $ 59,438
Jul 31, 2025 $ 0.0303
-1.63%
$ 30.29 million $ 50,069
Jul 30, 2025 $ 0.0308
-0.08%
$ 30.79 million $ 58,836
Jul 29, 2025 $ 0.0308
-0.68%
$ 30.84 million $ 71,997
Jul 28, 2025 $ 0.031
-0.55%
$ 31.03 million $ 46,190
Jul 27, 2025 $ 0.0312
+0.27%
$ 31.2 million $ 70,427
Jul 24, 2025 $ 0.029
-0.30%
$ -- $ 66,523
Jul 23, 2025 $ 0.0288
-0.94%
$ 28.82 million $ 58,190
Jul 22, 2025 $ 0.0289
+2.02%
$ 28.95 million $ 61,181
Jul 21, 2025 $ 0.0283
-0.22%
$ 28.35 million $ 54,141
Jul 20, 2025 $ 0.0284
-0.03%
$ 28.41 million $ 61,091
Jul 19, 2025 $ 0.0284
-0.25%
$ 28.42 million $ 59,037
Jul 18, 2025 $ 0.0285
-1.34%
$ 28.49 million $ 50,235
Jul 17, 2025 $ 0.0289
+1.31%
$ 28.87 million $ 65,258
Jul 16, 2025 $ 0.0285
+0.93%
$ 28.53 million $ 55,648
Jul 15, 2025 $ 0.0283
-1.06%
$ 28.27 million $ 60,547
Jul 14, 2025 $ 0.0286
-1.00%
$ 28.57 million $ 52,822
Jul 13, 2025 $ 0.0288
+0.85%
$ 28.82 million $ 63,278
Jul 12, 2025 $ 0.0286
+0.08%
$ 28.58 million $ 52,649
Jul 11, 2025 $ 0.0286
+0.14%
$ 28.56 million $ 60,579
Jul 10, 2025 $ 0.0288
+0.17%
$ 28.75 million $ 52,509
Jul 9, 2025 $ 0.0288
+0.46%
$ 28.76 million $ 58,648
Jul 8, 2025 $ 0.0286
-0.06%
$ 28.64 million $ 56,183
Jul 7, 2025 $ 0.0286
+0.24%
$ 28.61 million $ 54,934
Jul 6, 2025 $ 0.0285
-0.52%
$ 28.54 million $ 63,673