Bitget Token Historical Data

BGB Page 29
Download
Date Close Price change Market cap Trading volume
Jul 16, 2022 $ 0.148
+1.28%
$ 296.7 million $ 47.83 million
Jul 15, 2022 $ 0.147
+0.18%
$ 293.04 million $ 37.51 million
Jul 14, 2022 $ 0.146
+2.66%
$ 292.51 million $ 6.58 million
Jul 13, 2022 $ 0.143
+4.21%
$ 285.38 million $ 58.46 million
Jul 12, 2022 $ 0.138
-5.43%
$ 275.55 million $ 19.6 million
Jul 11, 2022 $ 0.146
-2.64%
$ 291.82 million $ 41.21 million
Jul 10, 2022 $ 0.15
-0.59%
$ 299.31 million $ 75.1 million
Jul 9, 2022 $ 0.151
+0.63%
$ 301.01 million $ 80.39 million
Jul 8, 2022 $ 0.15
+1.69%
$ 299.07 million $ 55.17 million
Jul 7, 2022 $ 0.147
-3.62%
$ 293.99 million $ 87.91 million
Jul 6, 2022 $ 0.153
+4.58%
$ 305.11 million $ 14.03 million
Jul 5, 2022 $ 0.146
+4.75%
$ 291.45 million $ 11.92 million
Jul 4, 2022 $ 0.139
+2.04%
$ 278.72 million $ 7.62 million
Jul 3, 2022 $ 0.137
+0.03%
$ 273.01 million $ 6.61 million
Jul 2, 2022 $ 0.136
+0.46%
$ 272.86 million $ 6.87 million
Jul 1, 2022 $ 0.136
+2.78%
$ 271.6 million $ 7.26 million
Jun 30, 2022 $ 0.132
-2.32%
$ 264.05 million $ 9.35 million
Jun 29, 2022 $ 0.135
-0.43%
$ 270.48 million $ 8.58 million
Jun 28, 2022 $ 0.136
-0.58%
$ 271.47 million $ 8.32 million
Jun 27, 2022 $ 0.137
-1.09%
$ 273.41 million $ 6.93 million
Jun 26, 2022 $ 0.138
+2.43%
$ 276.4 million $ 6.76 million
Jun 25, 2022 $ 0.135
+2.27%
$ 269.04 million $ 6.52 million
Jun 24, 2022 $ 0.132
+4.63%
$ 263.06 million $ 4.89 million
Jun 23, 2022 $ 0.126
+8.65%
$ 251.93 million $ 6.31 million
Jun 22, 2022 $ 0.116
+3.28%
$ 231.88 million $ 6.71 million
Jun 21, 2022 $ 0.112
-0.49%
$ 224.61 million $ 5.44 million
Jun 20, 2022 $ 0.113
-2.19%
$ 225.33 million $ 7.43 million
Jun 19, 2022 $ 0.115
+8.93%
$ 230.57 million $ 6.74 million
Jun 18, 2022 $ 0.105
-1.27%
$ 210.12 million $ 5.98 million
Jun 17, 2022 $ 0.106
-4.68%
$ 212.24 million $ 5.93 million
Jun 16, 2022 $ 0.112
-8.55%
$ 223.33 million $ 6.75 million
Jun 15, 2022 $ 0.123
+4.57%
$ 245.27 million $ 7.5 million
Jun 14, 2022 $ 0.115
-5.57%
$ 230.09 million $ 10.17 million
Jun 13, 2022 $ 0.121
-18.26%
$ 241.2 million $ 10.25 million
Jun 12, 2022 $ 0.15
-3.80%
$ 300.85 million $ 8.38 million
Jun 11, 2022 $ 0.156
-2.42%
$ 312.98 million $ 8.83 million
Jun 10, 2022 $ 0.161
-0.17%
$ 321.09 million $ 9.93 million
Jun 9, 2022 $ 0.161
+0.15%
$ 321.88 million $ 9.01 million
Jun 8, 2022 $ 0.161
-0.01%
$ 321.06 million $ 8.92 million
Jun 7, 2022 $ 0.16
-0.95%
$ 320.8 million $ 7.96 million
Jun 6, 2022 $ 0.163
+1.50%
$ 325.98 million $ 5.57 million
Jun 5, 2022 $ 0.16
-3.23%
$ 320.94 million $ 5.08 million
Jun 4, 2022 $ 0.166
+1.43%
$ 332.92 million $ 6.19 million
Jun 3, 2022 $ 0.164
+1.72%
$ 328.66 million $ 6.6 million
Jun 2, 2022 $ 0.162
+1.90%
$ 323.26 million $ 5.92 million
Jun 1, 2022 $ 0.159
-1.72%
$ 317.56 million $ 5.41 million
May 31, 2022 $ 0.162
+0.14%
$ 323.74 million $ 4.67 million
May 30, 2022 $ 0.163
+3.24%
$ 325.54 million $ 6.13 million
May 29, 2022 $ 0.158
-0.39%
$ 315.12 million $ 7 million
May 28, 2022 $ 0.158
-2.36%
$ 316.06 million $ 7.39 million