Bitgesell Historical Data

BGL Page 9
Download
Date Close Price change Market cap Trading volume
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
Jun 15, 2025 $ 0.05
+5.45%
$ 181,394 $ 240
Jun 14, 2025 $ 0.0474
-5.48%
$ 172,023 $ 907
Jun 13, 2025 $ 0.0502
-0.48%
$ 181,995 $ 801
Jun 12, 2025 $ 0.0504
-1.67%
$ 182,874 $ 429
Jun 11, 2025 $ 0.0514
+1.08%
$ 186,368 $ 464
Jun 10, 2025 $ 0.0508
-1.91%
$ 184,397 $ 860
Jun 9, 2025 $ 0.0518
+2.92%
$ 187,882 $ 690
Jun 8, 2025 $ 0.0503
+0.71%
$ 182,543 $ 176
Jun 7, 2025 $ 0.0499
+3.77%
$ 181,261 $ 238
Jun 6, 2025 $ 0.0481
-2.58%
$ 174,667 $ 1,020
Jun 5, 2025 $ 0.0494
-4.38%
$ 179,284 $ 1,086
Jun 4, 2025 $ 0.0517
-0.26%
$ 187,496 $ 249
Jun 3, 2025 $ 0.0518
-1.21%
$ 188,021 $ 518
Jun 2, 2025 $ 0.0525
+0.11%
$ 190,428 $ 528
Jun 1, 2025 $ 0.0524
+1.61%
$ 190,308 $ 300
May 31, 2025 $ 0.0516
-1.53%
$ 187,388 $ 1,053
May 30, 2025 $ 0.0523
-4.49%
$ 189,931 $ 678
May 29, 2025 $ 0.0548
+4.20%
$ 198,871 $ 813
May 28, 2025 $ 0.0526
-1.73%
$ 190,883 $ 883
May 27, 2025 $ 0.0534
-0.25%
$ 193,905 $ 655
May 26, 2025 $ 0.0535
-0.08%
$ 194,265 $ 210
May 25, 2025 $ 0.0535
+0.42%
$ 194,058 $ 371
May 24, 2025 $ 0.0532
-0.88%
$ 193,233 $ 293
May 23, 2025 $ 0.0537
-0.89%
$ 195,002 $ 774
May 22, 2025 $ 0.0542
-9.07%
$ 196,721 $ 1,011
May 21, 2025 $ 0.0595
+10.81%
$ 215,947 $ 15,233