Bitgrit Historical Data

BGR Page 5
Download
Date Close Price change Market cap Trading volume
Jul 18, 2025 $ 0.00888
+16.38%
$ 6.66 million $ 3,544
Jul 17, 2025 $ 0.00761
-1.33%
$ 5.71 million $ 3,395
Jul 16, 2025 $ 0.00772
-5.54%
$ 5.79 million $ 2,884
Jul 15, 2025 $ 0.00817
-15.68%
$ 6.13 million $ 4,807
Jul 14, 2025 $ 0.00965
+7.69%
$ 7.24 million $ 5,978
Jul 13, 2025 $ 0.00896
-6.88%
$ 6.72 million $ 2,904
Jul 12, 2025 $ 0.00955
-1.10%
$ 7.16 million $ 2,961
Jul 11, 2025 $ 0.00962
+1.38%
$ 7.22 million $ 6,187
Jul 10, 2025 $ 0.00947
-1.49%
$ 7.11 million $ 9,072
Jul 9, 2025 $ 0.0096
+2.13%
$ 7.2 million $ 5,837
Jul 8, 2025 $ 0.00933
+1.30%
$ 7 million $ 5,204
Jul 7, 2025 $ 0.00919
-1.98%
$ 6.89 million $ 6,161
Jul 6, 2025 $ 0.00931
+1.94%
$ 6.98 million $ 5,191
Jul 5, 2025 $ 0.00913
+1.56%
$ 6.85 million $ 3,774
Jul 4, 2025 $ 0.00899
-1.11%
$ 6.74 million $ 4,546
Jul 3, 2025 $ 0.00909
-3.67%
$ 6.82 million $ 898
Jul 2, 2025 $ 0.00944
+6.02%
$ 7.08 million $ 30,373
Jul 1, 2025 $ 0.00894
-1.28%
$ 6.68 million $ 4,696
Jun 30, 2025 $ 0.00906
+1.78%
$ 6.79 million $ 14,416
Jun 29, 2025 $ 0.0089
-2.29%
$ 6.67 million $ 5,922
Jun 28, 2025 $ 0.0085
-8.95%
$ 6.38 million $ 2,922
Jun 27, 2025 $ 0.00934
+0.73%
$ 7 million $ 30,319
Jun 26, 2025 $ 0.00927
+9.83%
$ 6.95 million $ 2,003
Jun 25, 2025 $ 0.00844
+0.35%
$ 6.33 million $ 4,567
Jun 24, 2025 $ 0.00841
+0.57%
$ 6.31 million $ 2,664
Jun 23, 2025 $ 0.00836
+19.03%
$ 6.27 million $ 2,521
Jun 22, 2025 $ 0.0092
+12.95%
$ 6.9 million $ 1,141
Jun 21, 2025 $ 0.00814
-2.61%
$ 6.11 million $ 9,072
Jun 20, 2025 $ 0.00928
+37.09%
$ 6.96 million $ 4,564
Jun 19, 2025 $ 0.00677
+12.09%
$ 5.08 million $ 3,213
Jun 18, 2025 $ 0.00604
-26.34%
$ 4.53 million $ 2,228
Jun 17, 2025 $ 0.0082
-11.79%
$ 6.15 million $ 2,231
Jun 16, 2025 $ 0.0093
-2.78%
$ 6.97 million $ 622
Jun 15, 2025 $ 0.00957
+0.15%
$ 7.17 million $ 26
Jun 14, 2025 $ 0.00955
-0.79%
$ 7.16 million $ 484
Jun 13, 2025 $ 0.00963
-2.13%
$ 7.22 million $ 96
Jun 12, 2025 $ 0.00984
-8.61%
$ 7.38 million $ 644
Jun 11, 2025 $ 0.0108
+1.58%
$ 8.08 million $ 4,928
Jun 10, 2025 $ 0.0106
-4.25%
$ 7.95 million $ 1,967
Jun 9, 2025 $ 0.0111
+2.15%
$ 8.3 million $ 10,069
Jun 8, 2025 $ 0.0108
+0.74%
$ 8.13 million $ 3,405
Jun 7, 2025 $ 0.0108
+7.04%
$ 8.07 million $ 2,102
Jun 6, 2025 $ 0.0101
+9.73%
$ 7.54 million $ 1,924
Jun 5, 2025 $ 0.00916
-12.19%
$ 6.87 million $ 3,451
Jun 4, 2025 $ 0.0103
-7.17%
$ 7.72 million $ 10,526
Jun 3, 2025 $ 0.0111
+20.40%
$ 8.31 million $ 12,176
Jun 2, 2025 $ 0.00923
-1.69%
$ 6.92 million $ 316
Jun 1, 2025 $ 0.0096
+1.85%
$ 7.2 million $ 4,492
May 31, 2025 $ 0.00943
+2.43%
$ 7.07 million $ 3,703
May 30, 2025 $ 0.00939
+25.05%
$ 7.04 million $ 13,698