Bitgesell Historical Data

BGL Page 7
Download
Date Close Price change Market cap Trading volume
Aug 4, 2025 $ 0.045
-0.28%
$ 163,196 $ 668
Aug 3, 2025 $ 0.0451
-91.10%
$ 163,660 $ 633
Aug 2, 2025 $ 0.345
+647.12%
$ 1.48 million $ 282
Aug 1, 2025 $ 0.0469
-2.26%
$ 167,510 $ 2,336
Jul 31, 2025 $ 0.048
+1.94%
$ 174,268 $ 1,236
Jul 30, 2025 $ 0.0471
-4.13%
$ 170,943 $ 4,183
Jul 29, 2025 $ 0.0491
+1.50%
$ 178,286 $ 2,067
Jul 28, 2025 $ 0.0482
-4.01%
$ 174,976 $ 2,240
Jul 27, 2025 $ 0.0506
+1.31%
$ 183,646 $ 643
Jul 26, 2025 $ 0.0499
-1.70%
$ 181,251 $ 1,001
Jul 25, 2025 $ 0.0508
-1.51%
$ 184,467 $ 1,440
Jul 24, 2025 $ 0.0516
+1.22%
$ 187,284 $ 2,411
Jul 23, 2025 $ 0.051
-3.31%
$ 185,042 $ 1,970
Jul 22, 2025 $ 0.0527
+3.41%
$ 191,375 $ 2,536
Jul 21, 2025 $ 0.051
+1.52%
$ 185,072 $ 1,973
Jul 20, 2025 $ 0.0503
-3.88%
$ 182,359 $ 2,914
Jul 19, 2025 $ 0.0523
+3.00%
$ 189,651 $ 2,015
Jul 18, 2025 $ 0.0508
-2.18%
$ 184,353 $ 5,610
Jul 17, 2025 $ 0.052
+6.43%
$ 188,639 $ 1,983
Jul 16, 2025 $ 0.0488
-1.62%
$ 177,251 $ 2,977
Jul 15, 2025 $ 0.0496
+3.26%
$ 179,897 $ 1,599
Jul 14, 2025 $ 0.0484
-0.57%
$ 175,548 $ 1,285
Jul 13, 2025 $ 0.0485
+0.98%
$ 176,070 $ 2,384
Jul 12, 2025 $ 0.0483
-2.05%
$ 175,393 $ 1,225
Jul 11, 2025 $ 0.0495
+5.85%
$ 179,560 $ 1,440
Jul 10, 2025 $ 0.0472
-1.13%
$ 171,025 $ 1,581
Jul 9, 2025 $ 0.0478
+2.99%
$ 173,588 $ 991
Jul 8, 2025 $ 0.0464
+0.85%
$ 168,482 $ 587
Jul 7, 2025 $ 0.046
-3.86%
$ 166,999 $ 1,588
Jul 6, 2025 $ 0.0478
+4.49%
$ 173,601 $ 163
Jul 5, 2025 $ 0.0458
-3.16%
$ 166,153 $ 161
Jul 4, 2025 $ 0.0473
-1.78%
$ 171,548 $ 166
Jul 3, 2025 $ 0.0481
+0.32%
$ 174,658 $ 157
Jul 2, 2025 $ 0.048
+1.91%
$ 174,183 $ 354
Jul 1, 2025 $ 0.0471
-1.17%
$ 170,911 $ 204
Jun 30, 2025 $ 0.0477
+1.49%
$ 172,951 $ 272
Jun 29, 2025 $ 0.0471
+4.20%
$ 171,089 $ 421
Jun 28, 2025 $ 0.0453
+6.89%
$ 164,231 $ 295
Jun 27, 2025 $ 0.0423
-10.44%
$ 153,644 $ 957
Jun 26, 2025 $ 0.0473
+10.40%
$ 171,480 $ 322
Jun 25, 2025 $ 0.0428
-9.30%
$ 155,321 $ 520
Jun 24, 2025 $ 0.0472
+0.03%
$ 171,252 $ 423
Jun 23, 2025 $ 0.0472
+2.85%
$ 171,202 $ 733
Jun 22, 2025 $ 0.0459
-0.04%
$ 166,452 $ 880
Jun 21, 2025 $ 0.0459
-1.62%
$ 166,527 $ 428
Jun 20, 2025 $ 0.0466
-1.78%
$ 169,276 $ 460
Jun 19, 2025 $ 0.0475
+0.07%
$ 172,353 $ 249
Jun 18, 2025 $ 0.0475
+6.24%
$ 172,255 $ 2,517
Jun 17, 2025 $ 0.0447
-10.42%
$ 162,133 $ 675
Jun 16, 2025 $ 0.0499
-0.20%
$ 181,036 $ 605