Bitgesell Historical Data

BGL Page 6
Download
Date Close Price change Market cap Trading volume
Sep 23, 2025 $ 0.0385
-4.34%
$ 139,694 $ 2,780
Sep 22, 2025 $ 0.0403
-2.63%
$ 145,986 $ 390
Sep 21, 2025 $ 0.0413
-2.93%
$ 150,224 $ 508
Sep 20, 2025 $ 0.0426
-4.46%
$ 154,357 $ 1,032
Sep 19, 2025 $ 0.0446
-0.69%
$ 161,833 $ 684
Sep 18, 2025 $ 0.0449
+8.37%
$ 162,287 $ 1,958
Sep 17, 2025 $ 0.0414
+0.29%
$ 150,560 $ 893
Sep 16, 2025 $ 0.043
+1.45%
$ 152,002 $ 855
Sep 15, 2025 $ 0.0424
-0.13%
$ 153,901 $ 281
Sep 14, 2025 $ 0.0426
+4.29%
$ 153,863 $ 1,394
Sep 13, 2025 $ 0.0408
-4.48%
$ 148,174 $ 1,477
Sep 12, 2025 $ 0.0428
+2.87%
$ 155,152 $ 1,613
Sep 11, 2025 $ 0.0416
-1.03%
$ 150,901 $ 947
Sep 10, 2025 $ 0.042
-1.97%
$ 152,456 $ 1,662
Sep 9, 2025 $ 0.0428
-0.37%
$ 155,494 $ 295
Sep 8, 2025 $ 0.0431
+0.28%
$ 156,312 $ 341
Sep 7, 2025 $ 0.043
+1.10%
$ 156,118 $ 1,268
Sep 6, 2025 $ 0.0426
-1.31%
$ 154,427 $ 1,454
Sep 5, 2025 $ 0.0431
+0.84%
$ 156,499 $ 1,180
Sep 4, 2025 $ 0.0429
-2.53%
$ 155,956 $ 1,492
Sep 3, 2025 $ 0.0441
-1.50%
$ 159,823 $ 2,440
Sep 2, 2025 $ 0.0448
+3.12%
$ 162,619 $ 2,097
Sep 1, 2025 $ 0.0434
-0.78%
$ 157,516 $ 547
Aug 31, 2025 $ 0.0439
+0.00%
$ 158,709 $ 609
Aug 30, 2025 $ 0.0439
-5.13%
$ 159,387 $ 3,087
Aug 29, 2025 $ 0.0463
+1.14%
$ 167,943 $ 3,024
Aug 28, 2025 $ 0.0458
+2.45%
$ 166,046 $ 2,582
Aug 27, 2025 $ 0.0447
-1.65%
$ 162,107 $ 2,073
Aug 26, 2025 $ 0.0453
+2.65%
$ 164,884 $ 2,089
Aug 25, 2025 $ 0.0439
-1.87%
$ 160,035 $ 2,477
Aug 24, 2025 $ 0.0446
+4.05%
$ 162,314 $ 1,767
Aug 23, 2025 $ 0.0429
-3.62%
$ 155,677 $ 1,918
Aug 22, 2025 $ 0.0444
+4.46%
$ 161,322 $ 2,478
Aug 21, 2025 $ 0.0426
+0.51%
$ 154,424 $ 1,615
Aug 20, 2025 $ 0.0426
+2.85%
$ 154,634 $ 1,236
Aug 19, 2025 $ 0.0413
+1.70%
$ 150,403 $ 1,025
Aug 18, 2025 $ 0.0406
-11.00%
$ 147,353 $ 4,433
Aug 17, 2025 $ 0.0456
+2.25%
$ 165,559 $ 716
Aug 16, 2025 $ 0.0446
+2.07%
$ 161,922 $ 606
Aug 15, 2025 $ 0.0437
-3.08%
$ 158,640 $ 870
Aug 14, 2025 $ 0.0451
-1.28%
$ 163,807 $ 1,156
Aug 13, 2025 $ 0.0457
+2.03%
$ 165,882 $ 1,624
Aug 12, 2025 $ 0.045
-0.77%
$ 163,141 $ 2,199
Aug 11, 2025 $ 0.0453
+0.20%
$ 164,382 $ 1,144
Aug 10, 2025 $ 0.0452
+1.33%
$ 164,098 $ 1,758
Aug 9, 2025 $ 0.0446
+4.37%
$ 161,716 $ 1,064
Aug 8, 2025 $ 0.0427
+1.22%
$ 154,893 $ 1,976
Aug 7, 2025 $ 0.0408
-1.01%
$ 147,960 $ 264
Aug 6, 2025 $ 0.0414
+3.00%
$ 150,375 $ 995
Aug 5, 2025 $ 0.0404
-10.27%
$ 146,428 $ 4,665