Bitget Token Historical Data

BGB Page 27
Download
Date Close Price change Market cap Trading volume
Oct 24, 2022 $ 0.201
-3.24%
$ 401.85 million $ 3.72 million
Oct 23, 2022 $ 0.208
-4.09%
$ 415.56 million $ 3.9 million
Oct 22, 2022 $ 0.216
+1.53%
$ 432.87 million $ 3.99 million
Oct 21, 2022 $ 0.213
-4.61%
$ 425.44 million $ 6.11 million
Oct 20, 2022 $ 0.222
+13.85%
$ 444.52 million $ 11.19 billion
Oct 19, 2022 $ 0.196
+2.59%
$ 391.69 million $ 5.88 million
Oct 18, 2022 $ 0.191
+0.61%
$ 381.71 million $ 8.39 billion
Oct 17, 2022 $ 0.19
+3.15%
$ 379.47 million $ 5.13 million
Oct 16, 2022 $ 0.184
+0.90%
$ 367.58 million $ 3.56 million
Oct 15, 2022 $ 0.183
+1.38%
$ 365.61 million $ 3.27 million
Oct 14, 2022 $ 0.18
-1.44%
$ 360.75 million $ 3.47 million
Oct 13, 2022 $ 0.183
-0.86%
$ 366.04 million $ 3.87 million
Oct 12, 2022 $ 0.185
+0.39%
$ 369.59 million $ 3.23 million
Oct 11, 2022 $ 0.184
+0.05%
$ 367.98 million $ 3.29 million
Oct 10, 2022 $ 0.184
+0.20%
$ 367.77 million $ 3.46 million
Oct 9, 2022 $ 0.184
+0.21%
$ 367.32 million $ 3.29 million
Oct 8, 2022 $ 0.183
-0.77%
$ 366.46 million $ 3.15 million
Oct 7, 2022 $ 0.184
+0.95%
$ 368.54 million $ 9.62 billion
Oct 6, 2022 $ 0.182
-0.74%
$ 364.85 million $ 3.12 million
Oct 5, 2022 $ 0.184
-1.19%
$ 367.37 million $ 3.43 million
Oct 4, 2022 $ 0.186
+0.00%
$ 371.44 million $ 7.32 billion
Oct 3, 2022 $ 0.186
+0.31%
$ 372.17 million $ 3.54 million
Oct 2, 2022 $ 0.186
+0.37%
$ 371.24 million $ 3.21 million
Oct 1, 2022 $ 0.185
-1.38%
$ 370.47 million $ 5.07 billion
Sep 30, 2022 $ 0.188
-2.51%
$ 375.11 million $ 4.13 billion
Sep 29, 2022 $ 0.192
-0.17%
$ 384.95 million $ 3.32 million
Sep 28, 2022 $ 0.193
+0.69%
$ 385.83 million $ 3.26 million
Sep 27, 2022 $ 0.192
+2.29%
$ 384.68 million $ 3.6 million
Sep 26, 2022 $ 0.188
-2.72%
$ 376.74 million $ 1.01 billion
Sep 25, 2022 $ 0.193
+4.45%
$ 386.85 million $ 3.34 million
Sep 24, 2022 $ 0.185
+1.98%
$ 370.84 million $ 619.21 million
Sep 23, 2022 $ 0.182
+4.48%
$ 363.5 million $ 4.07 million
Sep 22, 2022 $ 0.173
+6.16%
$ 346.47 million $ 2.62 billion
Sep 21, 2022 $ 0.163
-2.77%
$ -- $ 3.53 million
Sep 20, 2022 $ 0.168
-2.07%
$ 336.34 million $ 3.08 million
Sep 19, 2022 $ 0.172
-0.95%
$ 343.01 million $ 3.18 million
Sep 18, 2022 $ 0.173
+0.29%
$ 346.76 million $ 2.98 million
Sep 17, 2022 $ 0.173
+1.14%
$ 346.06 million $ 3.53 million
Sep 16, 2022 $ 0.171
-0.05%
$ 341.61 million $ 4.86 million
Sep 15, 2022 $ 0.171
-2.13%
$ 341.64 million $ 5.31 million
Sep 14, 2022 $ 0.175
+4.19%
$ 349.19 million $ 5.78 million
Sep 13, 2022 $ 0.168
-1.65%
$ 335.37 million $ 4.9 million
Sep 12, 2022 $ 0.171
+0.82%
$ 341.44 million $ 17.86 billion
Sep 11, 2022 $ 0.169
-5.70%
$ 338.86 million $ 5.31 million
Sep 10, 2022 $ 0.179
+1.80%
$ 358.92 million $ 5.65 million
Sep 9, 2022 $ 0.176
+3.29%
$ 352.91 million $ 13.92 billion
Sep 8, 2022 $ 0.17
+4.47%
$ 340.59 million $ 12.26 billion
Sep 7, 2022 $ 0.163
+5.98%
$ 325.78 million $ 8.04 million
Sep 6, 2022 $ 0.155
+2.29%
$ 309.45 million $ 5.18 million
Sep 5, 2022 $ 0.151
+0.55%
$ 302.33 million $ 7.33 billion