Bitgesell Historical Data

BGL Page 12
Download
Date Close Price change Market cap Trading volume
Oct 5, 2024 $ 0.0704
-0.11%
$ 234,578 $ 264
Oct 4, 2024 $ 0.0707
+0.62%
$ 235,531 $ 521
Sep 23, 2024 $ 0.848
+3.96%
$ 2.82 million $ 24,699
Sep 22, 2024 $ 0.815
-0.78%
$ 2.71 million $ 24,133
Sep 17, 2024 $ 0.0508
+0.76%
$ -- $ 6,380
Sep 16, 2024 $ 0.0505
-32.06%
$ 168,023 $ 4,249
Sep 15, 2024 $ 0.0743
+75.68%
$ 247,320 $ 2,329
Sep 14, 2024 $ 0.0423
+0.00%
$ 140,778 $ 2,029
Sep 13, 2024 $ 0.081
+0.06%
$ 269,722 $ 6,576
Sep 12, 2024 $ 0.0809
+0.28%
$ 269,540 $ 6,567
Sep 4, 2024 $ 0.0336
-0.12%
$ -- $ 4,181
Sep 3, 2024 $ 0.0337
-0.14%
$ 112,210 $ 4,201
Aug 31, 2024 $ 0.557
+0.26%
$ -- $ 30,927
Aug 30, 2024 $ 0.556
-0.13%
$ 1.85 million $ 30,860
Aug 27, 2024 $ 0.0276
-0.06%
$ -- $ 8,845
Aug 26, 2024 $ 0.0276
-1.61%
$ 91,920 $ 12,245
Aug 25, 2024 $ 0.0327
+0.45%
$ 108,796 $ 4,693
Aug 24, 2024 $ 0.0325
-82.53%
$ 108,222 $ 2,333
Aug 23, 2024 $ 0.186
-0.60%
$ 619,354 $ 378,530
Aug 22, 2024 $ 1.06
+2.77%
$ -- $ 50,275
Aug 21, 2024 $ 0.119
-0.21%
$ 396,784 $ 171,789
Aug 20, 2024 $ 0.0379
+0.00%
$ 126,322 $ 1,138
Aug 18, 2024 $ 0.151
-0.05%
$ -- $ 12,811
Aug 17, 2024 $ 0.151
+0.39%
$ 503,998 $ 12,813
Aug 16, 2024 $ 0.0842
+0.61%
$ -- $ 4,952
Aug 15, 2024 $ 0.689
+0.74%
$ 2.3 million $ 26,965
Aug 14, 2024 $ 0.684
+4.54%
$ 2.28 million $ 40,679
Aug 1, 2024 $ 0.0539
+0.00%
$ -- $ 4,330
Jul 31, 2024 $ 0.0539
-0.01%
$ 179,430 $ 4,330
Jul 28, 2024 $ 0.14
+0.24%
$ -- $ 8,729
Jul 27, 2024 $ 0.0528
+0.00%
$ 175,867 $ 3,121
Jul 26, 2024 $ 0.0528
-63.97%
$ 175,867 $ 3,121
Jul 25, 2024 $ 0.147
+144.84%
$ 488,158 $ 8,705
Jul 24, 2024 $ 0.0599
+0.00%
$ 199,376 $ 3,493
Jul 16, 2024 $ 0.111
-0.45%
$ -- $ 11,066
Jul 15, 2024 $ 0.111
+1.14%
$ 369,920 $ 13,171
Jun 26, 2024 $ 0.111
+0.22%
$ -- $ 4,248
Jun 25, 2024 $ 0.111
-1.85%
$ 379,617 $ 4,249
Jun 24, 2024 $ 0.123
-0.31%
$ 420,170 $ 4,431
Jun 23, 2024 $ 0.123
+0.25%
$ 421,292 $ 4,441
Jun 20, 2024 $ 0.0659
+0.00%
$ -- $ 3,208
Jun 19, 2024 $ 0.0659
+0.00%
$ 225,967 $ 3,208
Jun 13, 2024 $ 0.13
+0.02%
$ -- $ 4,828
Jun 12, 2024 $ 0.13
+1.32%
$ 446,622 $ 4,828
Jun 9, 2024 $ 0.0876
+0.00%
$ -- $ 2,052
Jun 8, 2024 $ 0.0876
-0.74%
$ 300,311 $ 2,052
Jun 7, 2024 $ 0.0882
-43.14%
$ 302,543 $ 5,372
Jun 6, 2024 $ 0.155
+0.97%
$ 532,087 $ 6,528
May 22, 2024 $ 0.09
+0.00%
$ 308,685 $ 2,187
May 21, 2024 $ 0.09
+0.00%
$ 326,685 $ 2,187