Bitgesell Historical Data

BGL Page 17
Download
Date Close Price change Market cap Trading volume
Dec 10, 2023 $ 0.178
+0.11%
$ 565,980 $ 7,493
Aug 25, 2023 $ 2.02
-0.43%
$ -- $ 45,985
Aug 24, 2023 $ 2.03
+0.48%
$ 5.79 million $ 46,134
Aug 21, 2023 $ 48.36
-3.10%
$ 137.81 million $ 843,589
Aug 20, 2023 $ 49.9
+1.31%
$ 142.21 million $ 870,770
Aug 18, 2023 $ 1.7
-0.45%
$ -- $ 26,230
Aug 17, 2023 $ 1.71
+75.81%
$ 4.88 million $ 26,420
Aug 16, 2023 $ 0.974
+0.34%
$ 2.78 million $ 30,321
Aug 10, 2023 $ 6.76
-0.06%
$ 19.28 million $ 236,098
Aug 9, 2023 $ 6.77
+1.53%
$ 19.28 million $ 236,103
Aug 6, 2023 $ 1.08
+0.14%
$ -- $ 30,760
Aug 5, 2023 $ 1.08
+1.42%
$ 2.75 million $ 30,624
Jul 20, 2023 $ 1.94
-0.04%
$ 4.96 million $ 27,138
Jul 19, 2023 $ 1.95
-0.53%
$ 4.96 million $ 27,186
Jun 25, 2023 $ 37.57
+1.32%
$ -- $ 479,629
Jun 24, 2023 $ 37.08
-0.31%
$ 36.34 million $ 473,242
Jun 11, 2023 $ 9.07
-0.10%
$ -- $ 226,142
Jun 10, 2023 $ 9.08
+0.68%
$ 8.9 million $ 226,239
Jun 7, 2023 $ 8.52
+0.03%
$ 8.35 million $ 223,177
Jun 6, 2023 $ 8.52
+4.38%
$ 8.35 million $ 222,145
Jun 5, 2023 $ 8.16
+5.38%
$ 7.99 million $ 221,202
Jun 4, 2023 $ 7.75
+2.07%
$ 7.59 million $ 220,536
Jun 3, 2023 $ 8.22
+0.08%
$ -- $ 219,037
Jun 2, 2023 $ 8.21
+0.77%
$ 8.04 million $ 218,785
May 29, 2023 $ 7.47
+0.13%
$ -- $ 202,965
May 28, 2023 $ 7.46
+1.10%
$ 7.31 million $ 202,841
May 7, 2023 $ 3.67
+0.36%
$ -- $ 42,341
May 6, 2023 $ 3.66
-0.55%
$ 3.59 million $ 42,210
May 5, 2023 $ 4.23
+0.22%
$ -- $ 44,862
May 4, 2023 $ 4.22
-0.90%
$ 4.13 million $ 44,743
May 1, 2023 $ 18.19
-3.23%
$ 17.83 million $ 210,672
Apr 30, 2023 $ 18.76
+65.97%
$ 18.38 million $ 217,050
Apr 29, 2023 $ 11.31
+0.64%
$ 11.08 million $ 223,128
Apr 21, 2023 $ 8.72
-0.37%
$ -- $ 206,874
Apr 20, 2023 $ 8.75
-6.57%
$ 8.57 million $ 414,976
Apr 19, 2023 $ 0.721
+1.05%
$ 706,976 $ 285,560
Apr 18, 2023 $ 9.43
-0.90%
$ 9.24 million $ 203,021
Apr 17, 2023 $ 9.51
-1.99%
$ 9.32 million $ 404,424
Apr 13, 2023 $ 9.08
+0.48%
$ -- $ 190,200
Apr 12, 2023 $ 9.04
+0.30%
$ 8.86 million $ 189,679
Apr 11, 2023 $ 7.72
+0.26%
$ 7.56 million $ 184,264
Apr 10, 2023 $ 19.69
-0.21%
$ 19.29 million $ 317,123
Apr 9, 2023 $ 19.71
-0.56%
$ 19.31 million $ 317,694
Mar 3, 2023 $ 16.61
+0.10%
$ -- $ 707,514
Mar 2, 2023 $ 16.59
+0.55%
$ 16.26 million $ 706,810
Feb 28, 2023 $ 17.04
-0.06%
$ -- $ 698,567
Feb 27, 2023 $ 17.05
+1.57%
$ 16.71 million $ 698,324
Feb 16, 2023 $ 13.23
+0.39%
$ 12.96 million $ 568,510
Feb 15, 2023 $ 13.18
+1.41%
$ 12.91 million $ 566,822
Feb 5, 2023 $ 11.46
+0.10%
$ -- $ 522,060