Bitgesell Historical Data

BGL Page 13
Download
Date Close Price change Market cap Trading volume
May 20, 2024 $ 0.0815
+0.00%
$ -- $ 5,116
May 19, 2024 $ 0.0815
-0.60%
$ 295,733 $ 5,116
May 18, 2024 $ 0.152
+0.00%
$ -- $ 4,878
May 17, 2024 $ 0.152
+0.28%
$ 550,054 $ 4,878
May 14, 2024 $ 0.156
+0.00%
$ -- $ 4,969
May 13, 2024 $ 0.156
+0.92%
$ 566,333 $ 4,969
May 4, 2024 $ 0.119
+0.00%
$ -- $ 4,464
May 3, 2024 $ 0.119
-0.29%
$ 432,676 $ 4,464
May 1, 2024 $ 0.215
+0.00%
$ 779,091 $ 11,806
Apr 30, 2024 $ 0.215
-21.31%
$ 779,091 $ 11,806
Apr 29, 2024 $ 0.273
+4.29%
$ 990,048 $ 12,202
Apr 27, 2024 $ 0.212
+0.00%
$ -- $ 4,373
Apr 26, 2024 $ 0.212
+6.21%
$ 767,925 $ 9,794
Apr 25, 2024 $ 0.199
+0.81%
$ 723,005 $ 14,771
Apr 24, 2024 $ 0.195
+6.32%
$ 708,758 $ 37,905
Apr 23, 2024 $ 0.184
+20.58%
$ 666,633 $ 23,196
Apr 22, 2024 $ 0.135
+0.00%
$ -- $ 9,346
Apr 21, 2024 $ 0.135
-0.06%
$ 476,879 $ 9,346
Apr 16, 2024 $ 0.163
+0.00%
$ 574,661 $ 6,273
Apr 15, 2024 $ 0.163
-26.16%
$ 574,661 $ 6,273
Apr 14, 2024 $ 0.22
+188.24%
$ 778,227 $ 24,270
Apr 13, 2024 $ 0.219
+0.00%
$ -- $ 9,815
Apr 12, 2024 $ 0.219
+0.15%
$ 774,168 $ 9,815
Apr 11, 2024 $ 0.183
+0.00%
$ 647,132 $ 6,651
Apr 10, 2024 $ 0.183
+0.27%
$ 647,132 $ 6,651
Apr 7, 2024 $ 0.102
+0.00%
$ -- $ 12,515
Apr 6, 2024 $ 0.102
+0.57%
$ 360,289 $ 25,028
Apr 2, 2024 $ 0.0849
-1.91%
$ -- $ 4,729
Apr 1, 2024 $ 0.0866
-0.04%
$ 305,588 $ 4,821
Mar 24, 2024 $ 0.0948
+0.88%
$ -- $ 4,800
Mar 23, 2024 $ 0.094
-32.81%
$ 331,926 $ 4,763
Mar 22, 2024 $ 0.14
-5.69%
$ 494,017 $ 4,813
Mar 21, 2024 $ 0.148
+0.17%
$ 523,814 $ 5,902
Mar 19, 2024 $ 0.0754
+0.00%
$ -- $ 2,389
Mar 18, 2024 $ 0.0754
-46.42%
$ 266,212 $ 2,389
Mar 17, 2024 $ 0.141
+0.00%
$ 496,895 $ 2,022
Mar 8, 2024 $ 0.122
+0.00%
$ 431,617 $ 6,102
Mar 7, 2024 $ 0.122
-0.14%
$ 431,617 $ 6,102
Mar 6, 2024 $ 0.0987
+1.46%
$ 348,344 $ 4,946
Mar 5, 2024 $ 0.0974
-22.53%
$ 343,856 $ 19,001
Mar 4, 2024 $ 0.126
-32.44%
$ 443,843 $ 13,467
Mar 3, 2024 $ 0.186
-0.10%
$ 656,982 $ 6,466
Mar 2, 2024 $ 0.103
+0.00%
$ -- $ 4,287
Mar 1, 2024 $ 0.103
+16.93%
$ 364,355 $ 4,287
Feb 29, 2024 $ 0.0883
-2.50%
$ 311,780 $ 4,968
Feb 28, 2024 $ 3.12
+4.75%
$ -- $ 75,952
Feb 27, 2024 $ 2.98
+2,820.15%
$ 10.51 million $ 72,634
Feb 26, 2024 $ 0.102
+0.00%
$ 360,006 $ 2,124
Feb 21, 2024 $ 1.41
+3.93%
$ -- $ 33,193
Feb 20, 2024 $ 1.36
+1.66%
$ 4.81 million $ 31,975