Bitgesell Historical Data

BGL Page 8
Download
Date Close Price change Market cap Trading volume
Jun 20, 2025 $ 0.0466
-1.78%
$ 169,276 $ 460
Jun 19, 2025 $ 0.0475
+0.07%
$ 172,353 $ 249
Jun 18, 2025 $ 0.0475
+6.24%
$ 172,255 $ 2,517
Jun 17, 2025 $ 0.0447
-10.42%
$ 162,133 $ 675
Jun 16, 2025 $ 0.0499
-0.20%
$ 181,036 $ 605
Jun 15, 2025 $ 0.05
+5.45%
$ 181,394 $ 240
Jun 14, 2025 $ 0.0474
-5.48%
$ 172,023 $ 907
Jun 13, 2025 $ 0.0502
-0.48%
$ 181,995 $ 801
Jun 12, 2025 $ 0.0504
-1.67%
$ 182,874 $ 429
Jun 11, 2025 $ 0.0514
+1.08%
$ 186,368 $ 464
Jun 10, 2025 $ 0.0508
-1.91%
$ 184,397 $ 860
Jun 9, 2025 $ 0.0518
+2.92%
$ 187,882 $ 690
Jun 8, 2025 $ 0.0503
+0.71%
$ 182,543 $ 176
Jun 7, 2025 $ 0.0499
+3.77%
$ 181,261 $ 238
Jun 6, 2025 $ 0.0481
-2.58%
$ 174,667 $ 1,020
Jun 5, 2025 $ 0.0494
-4.38%
$ 179,284 $ 1,086
Jun 4, 2025 $ 0.0517
-0.26%
$ 187,496 $ 249
Jun 3, 2025 $ 0.0518
-1.21%
$ 188,021 $ 518
Jun 2, 2025 $ 0.0525
+0.11%
$ 190,428 $ 528
Jun 1, 2025 $ 0.0524
+1.61%
$ 190,308 $ 300
May 31, 2025 $ 0.0516
-1.53%
$ 187,388 $ 1,053
May 30, 2025 $ 0.0523
-4.49%
$ 189,931 $ 678
May 29, 2025 $ 0.0548
+4.20%
$ 198,871 $ 813
May 28, 2025 $ 0.0526
-1.73%
$ 190,883 $ 883
May 27, 2025 $ 0.0534
-0.25%
$ 193,905 $ 655
May 26, 2025 $ 0.0535
-0.08%
$ 194,265 $ 210
May 25, 2025 $ 0.0535
+0.42%
$ 194,058 $ 371
May 24, 2025 $ 0.0532
-0.88%
$ 193,233 $ 293
May 23, 2025 $ 0.0537
-0.89%
$ 195,002 $ 774
May 22, 2025 $ 0.0542
-9.07%
$ 196,721 $ 1,011
May 21, 2025 $ 0.0595
+10.81%
$ 215,947 $ 15,233
May 20, 2025 $ 0.0538
+0.21%
$ 195,063 $ 655
May 19, 2025 $ 0.0537
-0.47%
$ 194,696 $ 962
May 18, 2025 $ 0.0537
+1.61%
$ 194,886 $ 906
May 17, 2025 $ 0.0529
+0.94%
$ 191,844 $ 728
May 16, 2025 $ 0.0524
-3.12%
$ 190,059 $ 1,771
May 15, 2025 $ 0.0541
+0.00%
$ 196,174 $ 1,384
May 14, 2025 $ 0.054
-0.87%
$ 195,826 $ 1,664
May 13, 2025 $ 0.0551
-6.32%
$ 199,834 $ 2,296
May 12, 2025 $ 0.0588
-2.07%
$ 213,304 $ 1,049
May 11, 2025 $ 0.06
-1.06%
$ 217,670 $ 831
May 10, 2025 $ 0.0606
+1.99%
$ 219,896 $ 1,037
May 9, 2025 $ 0.0594
+0.83%
$ 215,600 $ 1,773
May 8, 2025 $ 0.0589
+4.12%
$ 213,822 $ 1,120
May 7, 2025 $ 0.0566
-1.81%
$ 205,362 $ 600
May 6, 2025 $ 0.0576
-2.03%
$ 209,164 $ 396
May 5, 2025 $ 0.0588
+1.82%
$ 213,506 $ 423
May 4, 2025 $ 0.0577
-7.90%
$ 209,225 $ 445
May 3, 2025 $ 0.0626
+12.49%
$ 227,162 $ 271
May 2, 2025 $ 0.0556
-0.22%
$ 201,753 $ 317