bitcastle Token Historical Data

BCE Page 6
Download
Date Close Price change Market cap Trading volume
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
Jul 5, 2025 $ 0.0287
+0.53%
$ 28.69 million $ 48,188
Jul 4, 2025 $ 0.0288
+1.09%
$ 28.79 million $ 60,479
Jul 3, 2025 $ 0.0285
-1.70%
$ 28.48 million $ 84,174
Jul 2, 2025 $ 0.0288
+1.79%
$ 28.82 million $ 85,188
Jul 1, 2025 $ 0.0266
-5.16%
$ 27.06 million $ 89,277
Jun 30, 2025 $ 0.025
-7.43%
$ 25.03 million $ 86,887
Jun 29, 2025 $ 0.027
-3.14%
$ 27.05 million $ 53,354
Jun 28, 2025 $ 0.0279
-2.02%
$ 27.92 million $ 48,560
Jun 27, 2025 $ 0.0285
+5.50%
$ 28.5 million $ 71,964
Jun 26, 2025 $ 0.0268
+4.27%
$ 26.81 million $ 86,348
Jun 25, 2025 $ 0.0257
-6.83%
$ 25.7 million $ 86,109
Jun 24, 2025 $ 0.0275
+1.99%
$ 27.52 million $ 122,485
Jun 23, 2025 $ 0.0268
-0.52%
$ 26.81 million $ 82,802
Jun 22, 2025 $ 0.0269
-3.08%
$ 26.95 million $ 82,214
Jun 21, 2025 $ 0.0278
+5.27%
$ 27.79 million $ 72,917
Jun 20, 2025 $ 0.0267
-4.92%
$ 26.71 million $ 87,059
Jun 19, 2025 $ 0.0284
+12.06%
$ 28.37 million $ 112,065
Jun 18, 2025 $ 0.0253
+2.00%
$ 25.32 million $ 108,664
Jun 17, 2025 $ 0.0248
+7.36%
$ 24.82 million $ 92,906
Jun 16, 2025 $ 0.0231
-1.05%
$ 23.1 million $ 78,871
Jun 15, 2025 $ 0.0233
+8.23%
$ 23.33 million $ 112,982
Jun 14, 2025 $ 0.0215
+1.26%
$ 21.55 million $ 106,000
Jun 13, 2025 $ 0.0203
+2.63%
$ 20.33 million $ 98,342
Jun 12, 2025 $ 0.0198
+2.42%
$ 19.78 million $ 91,421