Bitgesell Historical Data

BGL Page 10
Download
Date Close Price change Market cap Trading volume
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
May 1, 2025 $ 0.0557
+0.30%
$ 202,208 $ 334
Apr 30, 2025 $ 0.0556
-0.21%
$ 201,607 $ 409
Apr 29, 2025 $ 0.0561
+0.00%
$ -- $ 720
Apr 28, 2025 $ 0.0558
-1.66%
$ 202,314 $ 1,242
Apr 27, 2025 $ 0.0569
+1.15%
$ 206,424 $ 403
Apr 26, 2025 $ 0.0562
+0.76%
$ 204,086 $ 239
Apr 25, 2025 $ 0.0558
+6.15%
$ 202,466 $ 752
Apr 24, 2025 $ 0.0526
+12.35%
$ 190,901 $ 937
Apr 23, 2025 $ 0.0469
-7.55%
$ 170,015 $ 122
Apr 21, 2025 $ 0.0547
+11.85%
$ 198,364 $ 146
Apr 18, 2025 $ 0.0507
+0.00%
$ -- $ 1
Apr 17, 2025 $ 0.0494
+0.00%
$ -- $ 31
Apr 16, 2025 $ 0.0481
+0.00%
$ -- $ 80
Apr 14, 2025 $ 0.0413
-13.78%
$ 147,570 $ 349
Apr 13, 2025 $ 0.0435
+1.76%
$ 155,539 $ 24
Apr 11, 2025 $ 0.0538
+0.00%
$ -- $ 3
Apr 10, 2025 $ 0.0469
-5.47%
$ -- $ 1,603
Apr 9, 2025 $ 0.0495
-5.97%
$ 177,006 $ 657
Apr 8, 2025 $ 0.0558
+0.18%
$ 199,532 $ 1,832
Apr 7, 2025 $ 0.0544
+2.73%
$ 194,475 $ 132
Apr 6, 2025 $ 0.0563
+14.33%
$ 201,188 $ 1,146
Apr 5, 2025 $ 0.0542
+9.39%
$ 193,727 $ 858
Apr 4, 2025 $ 0.0542
+8.66%
$ 193,707 $ 474
Apr 3, 2025 $ 0.0519
-17.57%
$ 183,224 $ 298
Apr 2, 2025 $ 0.0511
+2.75%
$ 180,355 $ 761
Apr 1, 2025 $ 0.0487
-0.76%
$ 171,952 $ 1,384
Mar 31, 2025 $ 0.0524
+6.84%
$ 185,068 $ 492
Mar 30, 2025 $ 0.0494
+1.38%
$ 174,473 $ 23
Mar 29, 2025 $ 0.0487
-4.96%
$ 172,082 $ 76
Mar 28, 2025 $ 0.052
-2.88%
$ 183,616 $ 56
Mar 27, 2025 $ 0.0535
+7.38%
$ 189,131 $ 960