Bitgesell Historical Data

BGL Page 8
Download
Date Close Price change Market cap Trading volume
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
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