BCE
순위 520
Exchange token
bitcastle Token
$0.1032
-26.35% 24H
-20.40% 7D
시가총액
시가총액
$41.28M
0.00% 시장 대비
완전 희석
완전 희석
$103.21M
+150.00% 시가총액 초과
거래량, 24h
거래량, 24h
$27,765
0.07% 시가총액 대비
유통
유통
400.00M BCE
의 1.00B 최대
역대 최고가 대비
역대 최고가 대비
-50.58%
최고가 17 Apr 2026
변동성, 30d
변동성, 30d
34.8%
일간 변동에서 연율화
가장 최근 400개 일별 관측치가 아래에 나열되어 있습니다. 다운로드에는 보유한 모든 관측치가 포함됩니다. 308 저장된 일별 관측값
| 날짜 | 가격 | 시가총액 | 거래량 |
|---|---|---|---|
| 2026-08-27 | $0.1262 | $50.48M | $45,617 |
| 2026-08-26 | $0.1198 | $47.92M | $39,859 |
| 2026-08-25 | $0.1188 | $47.53M | $58,721 |
| 2026-08-24 | $0.1195 | $47.79M | $52,649 |
| 2026-08-23 | $0.1184 | $47.34M | $51,867 |
| 2026-08-22 | $0.1207 | $48.28M | $66,104 |
| 2026-08-21 | $0.1164 | $46.57M | $47,965 |
| 2026-08-20 | $0.1157 | $46.28M | $61,668 |
| 2026-08-19 | $0.1156 | $46.24M | $50,906 |
| 2026-08-18 | $0.1117 | $44.66M | $65,093 |
| 2026-08-17 | $0.1102 | $44.07M | $52,845 |
| 2026-08-16 | $0.1105 | $44.21M | $52,087 |
| 2026-08-15 | $0.1106 | $44.26M | $60,554 |
| 2026-08-14 | $0.1112 | $44.48M | $55,228 |
| 2026-08-13 | $0.1111 | $44.43M | $63,624 |
| 2026-08-12 | $0.1138 | $45.52M | $64,010 |
| 2026-08-11 | $0.1148 | $45.92M | $47,557 |
| 2026-08-10 | $0.1161 | $46.45M | $81,854 |
| 2026-08-09 | $0.1172 | $46.87M | $53,362 |
| 2026-08-08 | $0.1173 | $46.93M | $56,738 |
| 2026-08-07 | $0.1163 | $46.52M | $56,094 |
| 2026-08-06 | $0.1174 | $46.97M | $69,605 |
| 2026-08-05 | $0.1183 | $47.32M | $67,333 |
| 2026-08-04 | $0.1175 | $46.99M | $69,004 |
| 2026-08-03 | $0.1216 | $48.64M | $83,267 |
| 2026-08-02 | $0.1223 | $48.90M | $69,154 |
| 2026-08-01 | $0.1227 | $49.10M | $65,207 |
| 2026-07-31 | $0.1267 | $50.68M | $53,304 |
| 2026-07-30 | $0.1249 | $49.97M | $69,648 |
| 2026-07-29 | $0.1246 | $49.85M | $61,127 |
| 2026-07-28 | $0.1246 | $49.85M | $79,121 |
| 2026-07-27 | $0.1291 | $51.64M | $54,649 |
| 2026-07-26 | $0.1267 | $50.70M | $96,752 |
| 2026-07-25 | $0.1266 | $50.66M | $69,702 |
| 2026-07-24 | $0.1284 | $51.34M | $58,765 |
| 2026-07-23 | $0.1302 | $52.09M | $54,970 |
| 2026-07-22 | $0.1314 | $52.56M | $63,557 |
| 2026-07-21 | $0.1274 | $50.95M | $66,705 |
| 2026-07-20 | $0.1253 | $50.13M | $39,922 |
| 2026-07-19 | $0.1253 | $50.10M | $54,490 |
| 2026-07-18 | $0.1236 | $49.45M | $69,585 |
| 2026-07-17 | $0.1248 | $49.93M | $58,916 |
| 2026-07-16 | $0.1240 | $49.61M | $56,498 |
| 2026-07-15 | $0.1244 | $49.76M | $60,734 |
| 2026-07-14 | $0.1193 | $47.71M | $88,300 |
| 2026-07-13 | $0.1232 | $49.30M | $59,154 |
| 2026-07-12 | $0.1236 | $49.46M | $58,751 |
| 2026-07-11 | $0.1267 | $50.69M | $53,047 |
| 2026-07-10 | $0.1245 | $49.80M | $61,111 |
| 2026-07-09 | $0.1253 | $50.12M | $59,495 |
| 2026-07-08 | $0.1262 | $50.49M | $54,059 |
| 2026-07-07 | $0.1323 | $52.93M | $95,367 |
| 2026-07-06 | $0.1317 | $52.70M | $61,996 |
| 2026-07-05 | $0.1304 | $52.17M | $55,031 |
| 2026-07-04 | $0.1330 | $53.18M | $53,678 |
| 2026-07-03 | $0.1320 | $52.82M | $86,764 |
| 2026-07-02 | $0.1313 | $52.51M | $71,076 |
| 2026-07-01 | $0.1256 | $50.24M | $64,207 |
| 2026-06-30 | $0.1290 | $51.59M | $73,405 |
| 2026-06-29 | $0.1314 | $52.57M | $54,333 |
| 2026-06-28 | $0.1309 | $52.36M | $65,199 |
| 2026-06-27 | $0.1310 | $52.41M | $70,195 |
| 2026-06-26 | $0.1320 | $52.82M | $55,697 |
| 2026-06-25 | $0.1326 | $53.02M | $70,351 |
| 2026-06-24 | $0.1321 | $52.83M | $74,949 |
| 2026-06-23 | $0.1339 | $53.55M | $70,552 |
| 2026-06-22 | $0.1322 | $52.89M | $55,804 |
| 2026-06-21 | $0.1328 | $53.13M | $52,274 |
| 2026-06-20 | $0.1316 | $52.63M | $64,507 |
| 2026-06-19 | $0.1302 | $52.06M | $87,276 |
| 2026-06-18 | $0.1334 | $53.36M | $54,707 |
| 2026-06-17 | $0.1354 | $54.17M | $62,922 |
| 2026-06-16 | $0.1377 | $55.08M | $53,300 |
| 2026-06-15 | $0.1370 | $54.81M | $62,754 |
| 2026-06-14 | $0.1340 | $53.59M | $57,004 |
| 2026-06-13 | $0.1338 | $53.51M | $58,005 |
| 2026-06-12 | $0.1331 | $53.23M | $53,750 |
| 2026-06-11 | $0.1283 | $51.31M | $63,909 |
| 2026-06-10 | $0.1293 | $51.71M | $59,449 |
| 2026-06-09 | $0.1312 | $52.47M | $53,882 |
| 2026-06-08 | $0.1273 | $50.92M | $49,576 |
| 2026-06-07 | $0.1211 | $48.45M | $61,979 |
| 2026-06-06 | $0.1216 | $48.62M | $75,415 |
| 2026-06-05 | $0.1228 | $49.12M | $87,693 |
| 2026-06-04 | $0.1419 | $56.76M | $108,136 |
| 2026-06-03 | $0.1530 | $61.20M | $95,308 |
| 2026-06-02 | $0.1661 | $66.44M | $132,998 |
| 2026-06-01 | $0.1718 | $68.72M | $110,950 |
| 2026-05-31 | $0.1742 | $69.68M | $88,914 |
| 2026-05-30 | $0.1781 | $71.25M | $98,979 |
| 2026-05-29 | $0.1808 | $72.31M | $111,899 |
| 2026-05-28 | $0.1842 | $73.69M | $87,850 |
| 2026-05-27 | $0.1884 | $75.37M | $99,861 |
| 2026-05-26 | $0.1916 | $76.65M | $90,704 |
| 2026-05-25 | $0.1915 | $76.60M | $103,552 |
| 2026-05-24 | $0.1903 | $76.13M | $91,416 |
| 2026-05-23 | $0.1881 | $75.23M | $106,480 |
| 2026-05-22 | $0.1921 | $76.86M | $102,349 |
| 2026-05-21 | $0.1923 | $76.91M | $97,207 |
| 2026-05-20 | $0.1903 | $76.12M | $95,558 |
| 2026-05-19 | $0.1913 | $76.53M | $103,644 |
| 2026-05-18 | $0.1921 | $76.84M | $100,860 |
| 2026-05-17 | $0.1931 | $77.25M | $78,336 |
| 2026-05-16 | $0.1957 | $78.28M | $119,369 |
| 2026-05-15 | $0.1989 | $79.56M | $83,864 |
| 2026-05-14 | $0.1956 | $78.24M | $79,490 |
| 2026-05-13 | $0.1980 | $79.19M | $104,459 |
| 2026-05-12 | $0.2004 | $80.14M | $105,513 |
| 2026-05-11 | $0.2012 | $80.47M | $102,816 |
| 2026-05-10 | $0.1985 | $79.41M | $94,968 |
| 2026-05-09 | $0.1973 | $78.93M | $124,224 |
| 2026-05-08 | $0.1963 | $78.52M | $104,136 |
| 2026-05-07 | $0.1992 | $79.68M | $100,589 |
| 2026-05-06 | $0.1994 | $79.75M | $101,389 |
| 2026-05-05 | $0.1963 | $78.51M | $110,809 |
| 2026-05-04 | $0.1925 | $77.00M | $88,921 |
| 2026-05-03 | $0.1933 | $77.31M | $94,464 |
| 2026-05-02 | $0.1916 | $76.65M | $108,621 |
| 2026-05-01 | $0.1887 | $75.50M | $78,600 |
| 2026-04-30 | $0.1873 | $74.93M | $98,670 |
| 2026-04-29 | $0.1895 | $75.81M | $102,795 |
| 2026-04-28 | $0.1911 | $76.42M | $86,142 |
| 2026-04-27 | $0.1952 | $78.07M | $125,869 |
| 2026-04-26 | $0.1924 | $76.97M | $97,704 |
| 2026-04-25 | $0.1921 | $76.83M | $97,824 |
| 2026-04-24 | $0.1936 | $77.46M | $86,888 |
| 2026-04-23 | $0.1940 | $77.58M | $107,785 |
| 2026-04-22 | $0.1895 | $75.80M | $99,628 |
| 2026-04-21 | $0.1880 | $75.19M | $91,981 |
| 2026-04-20 | $0.1913 | $76.51M | $116,857 |
| 2026-04-19 | $0.2016 | $80.62M | $76,940 |
| 2026-04-18 | $0.2052 | $82.06M | $113,215 |
| 2026-04-17 | $0.1997 | $79.88M | $94,566 |
| 2026-04-16 | $0.1990 | $79.58M | $97,879 |
| 2026-04-15 | $0.1975 | $78.99M | $88,157 |
| 2026-04-14 | $0.1985 | $79.38M | $107,530 |
| 2026-04-13 | $0.1888 | $75.52M | $83,486 |
| 2026-04-12 | $0.1912 | $76.47M | $103,613 |
| 2026-04-11 | $0.1906 | $76.25M | $97,636 |
| 2026-04-10 | $0.1857 | $74.27M | $105,501 |
| 2026-04-09 | $0.1837 | $73.49M | $96,079 |
| 2026-04-08 | $0.1870 | $74.79M | $84,055 |
| 2026-04-07 | $0.1779 | $71.16M | $109,870 |
| 2026-04-06 | $0.1791 | $71.65M | $86,927 |
| 2026-04-05 | $0.1761 | $70.44M | $105,819 |
| 2026-04-04 | $0.1750 | $69.99M | $96,279 |
| 2026-04-03 | $0.1754 | $70.14M | $89,781 |
| 2026-04-02 | $0.1784 | $71.37M | $82,535 |
| 2026-04-01 | $0.1787 | $71.49M | $125,086 |
| 2026-03-31 | $0.1758 | $70.30M | $97,726 |
| 2026-03-30 | $0.1687 | $67.46M | $96,911 |
| 2026-03-29 | $0.1700 | $68.00M | $68,825 |
| 2026-03-28 | $0.1697 | $67.89M | $139,136 |
| 2026-03-27 | $0.0895 | $35.81M | $85,558 |
| 2026-03-26 | $0.0931 | $37.22M | $85,520 |
| 2026-03-25 | $0.0909 | $36.38M | $81,641 |
| 2026-03-24 | $0.0856 | $34.26M | $87,956 |
| 2026-03-23 | $0.0808 | $32.34M | $85,838 |
| 2026-03-22 | $0.0749 | $29.96M | $79,179 |
| 2026-03-21 | $0.1414 | $56.55M | $38,890 |
| 2026-03-20 | $0.0772 | $30.87M | $84,671 |
| 2026-03-19 | $0.0766 | $30.65M | $82,241 |
| 2026-03-18 | $0.0883 | $35.33M | $98,512 |
| 2026-03-17 | $0.0786 | $31.43M | $82,555 |
| 2026-03-16 | $0.0781 | $31.25M | $84,377 |
| 2026-03-15 | $0.0743 | $29.72M | $81,107 |
| 2026-03-14 | $0.0784 | $31.37M | $87,176 |
| 2026-03-13 | $0.0733 | $29.31M | $80,312 |
| 2026-03-12 | $0.0752 | $30.06M | $82,381 |
| 2026-03-11 | $0.0757 | $30.26M | $84,335 |
| 2026-03-10 | $0.0756 | $30.22M | $85,019 |
| 2026-03-09 | $0.0750 | $29.99M | $86,185 |
| 2026-03-08 | $0.0705 | $28.19M | $78,552 |
| 2026-03-07 | $0.0769 | $30.77M | $86,877 |
| 2026-03-06 | $0.0803 | $32.11M | $88,784 |
| 2026-03-05 | $0.0811 | $32.45M | $87,255 |
| 2026-03-04 | $0.0737 | $29.50M | $81,958 |
| 2026-03-03 | $0.0767 | $30.68M | $85,825 |
| 2026-03-02 | $0.0737 | $29.48M | $85,359 |
| 2026-03-01 | $0.0693 | $27.71M | $77,057 |
| 2026-02-28 | $0.0782 | $31.27M | $92,124 |
| 2026-02-27 | $0.0770 | $30.82M | $85,904 |
| 2026-02-26 | $0.0785 | $31.41M | $87,091 |
| 2026-02-25 | $0.0727 | $29.07M | $83,202 |
| 2026-02-24 | $0.0714 | $28.58M | $82,076 |
| 2026-02-23 | $0.0769 | $30.74M | $86,304 |
| 2026-02-22 | $0.0703 | $28.14M | $85,400 |
| 2026-02-21 | $0.0629 | $25.17M | $83,788 |
| 2026-02-20 | $0.0637 | $25.48M | $104,615 |
| 2026-02-19 | $0.0540 | $21.59M | $79,143 |
| 2026-02-18 | $0.0627 | $25.07M | $96,162 |
| 2026-02-17 | $0.0594 | $23.76M | $94,572 |
| 2026-02-16 | $0.0552 | $22.10M | $87,330 |
| 2026-02-15 | $0.0574 | $22.98M | $90,636 |
| 2026-02-14 | $0.0557 | $22.30M | $88,716 |
| 2026-02-13 | $0.0571 | $22.85M | $93,336 |
| 2026-02-12 | $0.0604 | $24.17M | $83,269 |
| 2026-02-11 | $0.0618 | $24.73M | $95,177 |
| 2026-02-10 | $0.0622 | $24.87M | $92,285 |
| 2026-02-09 | $0.0618 | $24.71M | $90,235 |
| 2026-02-08 | $0.0638 | $25.52M | $92,092 |
| 2026-02-07 | $0.0625 | $25.01M | $88,324 |
| 2026-02-06 | $0.0581 | $23.24M | $88,710 |
| 2026-02-05 | $0.0695 | $27.80M | $94,315 |
| 2026-02-04 | $0.0730 | $29.19M | $107,731 |
| 2026-02-03 | $0.0725 | $29.01M | $94,364 |
| 2026-02-02 | $0.0711 | $28.45M | $92,596 |
| 2026-02-01 | $0.0701 | $28.06M | $89,651 |
| 2026-01-31 | $0.0360 | $14.42M | $49,590 |
| 2026-01-30 | $0.0825 | $33.01M | $98,558 |
| 2026-01-29 | $0.1448 | $57.91M | $40,881 |
| 2026-01-28 | $0.0853 | $34.13M | $90,344 |
| 2026-01-27 | $0.0857 | $34.26M | $92,350 |
| 2026-01-26 | $0.0813 | $32.51M | $92,533 |
| 2026-01-25 | $0.1413 | $56.51M | $37,605 |
| 2026-01-24 | $0.1422 | $56.87M | $42,199 |
| 2026-01-23 | $0.1432 | $57.27M | $40,945 |
| 2026-01-22 | $0.1447 | $57.88M | $41,001 |
| 2026-01-21 | $0.1375 | $55.00M | $48,698 |
| 2026-01-20 | $0.1279 | $51.15M | $32,758 |
| 2026-01-19 | $0.0813 | $32.50M | $92,864 |
| 2026-01-18 | $0.0778 | $31.11M | $79,083 |
| 2026-01-17 | $0.0932 | $37.27M | $103,704 |
| 2026-01-16 | $0.0766 | $30.65M | $80,090 |
| 2026-01-15 | $0.0361 | $14.43M | $49,646 |
| 2026-01-14 | $0.0361 | $14.43M | $49,626 |
| 2026-01-13 | $0.0789 | $31.55M | $94,648 |
| 2026-01-12 | $0.0758 | $30.32M | $86,663 |
| 2026-01-11 | $0.0665 | $26.60M | $73,528 |
| 2026-01-10 | $0.0811 | $32.46M | $95,622 |
| 2026-01-09 | $0.1284 | $51.36M | $31,059 |
| 2026-01-08 | $0.1277 | $51.09M | $31,204 |
| 2026-01-07 | $0.1304 | $52.18M | $23,716 |
| 2026-01-06 | $0.1319 | $52.77M | $9,980 |
| 2026-01-05 | $0.1352 | $54.08M | $10,266 |
| 2026-01-04 | $0.1273 | $50.93M | $10,404 |
| 2026-01-03 | $0.1259 | $50.34M | $8,459 |
| 2026-01-02 | $0.1215 | $48.60M | $10,719 |
| 2026-01-01 | $0.1099 | $43.95M | $9,676 |
| 2025-12-31 | $0.1088 | $43.61M | $61,129 |
| 2025-12-30 | $0.1041 | $41.66M | $76,353 |
| 2025-12-29 | $0.1034 | $41.36M | $65,209 |
| 2025-12-28 | $0.1056 | $42.33M | $78,659 |
| 2025-12-27 | $0.1024 | $40.94M | $69,840 |
| 2025-12-26 | $0.0994 | $39.79M | $74,922 |
| 2025-12-25 | $0.1030 | $41.19M | $67,978 |
| 2025-12-24 | $0.1052 | $42.08M | $69,876 |
| 2025-12-23 | $0.1040 | $41.61M | $77,246 |
| 2025-12-22 | $0.1025 | $41.02M | $72,309 |
| 2025-12-21 | $0.1044 | $41.76M | $67,616 |
| 2025-12-20 | $0.0978 | $39.14M | $73,470 |
| 2025-12-19 | $0.0890 | $35.60M | $80,962 |
| 2025-12-18 | $0.0927 | $37.08M | $69,225 |
| 2025-12-17 | $0.0979 | $39.15M | $75,608 |
| 2025-12-16 | $0.0943 | $37.73M | $60,090 |
| 2025-12-15 | $0.0953 | $38.14M | $92,288 |
| 2025-12-14 | $0.0998 | $39.93M | $72,524 |
| 2025-12-13 | $0.0974 | $38.94M | $72,151 |
| 2025-12-12 | $0.0918 | $36.71M | $76,700 |
| 2025-12-11 | $0.0929 | $37.35M | $76,033 |
| 2025-12-10 | $0.0953 | $38.15M | $74,006 |
| 2025-12-09 | $0.0943 | $37.72M | $59,954 |
| 2025-12-08 | $0.0900 | $36.01M | $83,616 |
| 2025-12-07 | $0.0930 | $37.21M | $61,858 |
| 2025-12-06 | $0.0888 | $35.59M | $78,268 |
| 2025-12-05 | $0.0954 | $38.11M | $72,651 |
| 2025-12-04 | $0.0956 | $38.24M | $64,176 |
| 2025-12-03 | $0.0906 | $36.26M | $70,621 |
| 2025-12-02 | $0.0803 | $32.10M | $85,106 |
| 2025-12-01 | $0.0825 | $33.04M | $71,904 |
| 2025-11-30 | $0.0841 | $33.65M | $62,802 |
| 2025-11-29 | $0.0847 | $33.89M | $82,891 |
| 2025-11-28 | $0.0828 | $33.14M | $61,854 |
| 2025-11-27 | $0.0790 | $31.57M | $80,841 |
| 2025-11-26 | $0.0772 | $30.89M | $71,408 |
| 2025-11-25 | $0.0730 | $29.25M | $73,979 |
| 2025-11-24 | $0.0688 | $27.53M | $74,494 |
| 2025-11-23 | $0.0692 | $27.67M | $71,218 |
| 2025-11-22 | $0.0701 | $28.05M | $73,975 |
| 2025-11-21 | $0.0755 | $30.23M | $58,768 |
| 2025-11-20 | $0.0779 | $31.15M | $88,442 |
| 2025-11-19 | $0.0773 | $30.91M | $67,109 |
| 2025-11-18 | $0.0703 | $28.11M | $56,908 |
| 2025-11-17 | $0.0725 | $29.02M | $90,322 |
| 2025-11-16 | $0.0740 | $29.65M | $63,665 |
| 2025-11-15 | $0.0702 | $28.11M | $78,731 |
| 2025-11-14 | $0.0725 | $29.00M | $71,462 |
| 2025-11-13 | $0.0717 | $28.68M | $70,091 |
| 2025-11-12 | $0.0726 | $29.05M | $73,654 |
| 2025-11-11 | $0.0783 | $31.34M | $60,277 |
| 2025-11-10 | $0.0734 | $29.35M | $82,670 |
| 2025-11-09 | $0.0723 | $28.91M | $72,705 |
| 2025-11-08 | $0.0728 | $29.08M | $61,402 |
| 2025-11-07 | $0.0608 | $24.33M | $82,829 |
| 2025-11-06 | $0.0615 | $24.61M | $73,021 |
| 2025-11-05 | $0.0561 | $22.42M | $69,348 |
| 2025-11-04 | $0.0554 | $22.14M | $78,176 |
| 2025-11-03 | $0.0614 | $24.47M | $64,939 |
| 2025-11-02 | $0.0607 | $24.30M | $79,205 |
| 2025-11-01 | $0.0580 | $23.22M | $61,149 |
| 2025-10-31 | $0.0565 | $22.63M | $65,972 |
| 2025-10-30 | $0.0595 | $23.82M | $81,332 |
| 2025-10-29 | $0.0579 | $23.15M | $71,644 |
| 2025-10-28 | $0.0585 | $23.41M | $69,420 |
| 2025-10-27 | $0.0598 | $23.90M | $69,663 |
| 2025-10-26 | $0.0574 | $22.95M | $79,178 |
| 2025-10-25 | $0.0576 | $0.00 | $69,199 |
| 2025-10-24 | $0.0558 | $0.00 | $56,464 |