bitcastle Token Historical Data

BCE Page 5
Download
Date Close Price change Market cap Trading volume
Sep 21, 2025 $ 0.0432
-3.08%
$ 43.03 million $ 58,598
Sep 20, 2025 $ 0.0445
+2.60%
$ 44.53 million $ 60,751
Sep 19, 2025 $ 0.0435
-5.36%
$ 43.36 million $ 60,231
Sep 18, 2025 $ 0.0461
+7.33%
$ 46 million $ 53,861
Sep 17, 2025 $ 0.043
+0.35%
$ 42.93 million $ 70,384
Sep 16, 2025 $ 0.0429
+5.73%
$ 42.81 million $ 61,867
Sep 15, 2025 $ 0.0404
-2.62%
$ 40.46 million $ 61,152
Sep 14, 2025 $ 0.0413
-3.64%
$ 41.47 million $ 54,019
Sep 13, 2025 $ 0.0417
-0.92%
$ 42.71 million $ 63,214
Sep 12, 2025 $ 0.0421
+0.30%
$ 42.09 million $ 53,189
Sep 11, 2025 $ 0.0419
+0.10%
$ 41.94 million $ 52,189
Sep 10, 2025 $ 0.0419
+2.95%
$ 41.92 million $ 70,492
Sep 9, 2025 $ 0.0407
+0.38%
$ 40.72 million $ 60,947
Sep 8, 2025 $ 0.0406
+4.46%
$ 40.57 million $ 51,142
Sep 7, 2025 $ 0.0388
-0.14%
$ 38.84 million $ 61,287
Sep 6, 2025 $ 0.0389
+0.76%
$ 38.94 million $ 60,901
Sep 5, 2025 $ 0.0386
+2.68%
$ 38.61 million $ 56,976
Sep 4, 2025 $ 0.0375
-3.22%
$ 37.63 million $ 65,449
Sep 3, 2025 $ 0.0387
+1.50%
$ 38.74 million $ 62,694
Sep 2, 2025 $ 0.0383
+5.90%
$ 38.06 million $ 59,884
Sep 1, 2025 $ 0.0362
-4.60%
$ 36.17 million $ 51,572
Aug 31, 2025 $ 0.0377
-1.52%
$ 37.95 million $ 64,070
Aug 30, 2025 $ 0.0379
+1.28%
$ 38.39 million $ 60,710
Aug 29, 2025 $ 0.0375
-6.28%
$ 37.45 million $ 62,632
Aug 28, 2025 $ 0.04
+5.38%
$ 39.88 million $ 58,580
Aug 27, 2025 $ 0.0379
-1.60%
$ 37.88 million $ 53,401
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