Bitgrit Historical Data

BGR Page 6
Download
Date Close Price change Market cap Trading volume
May 18, 2025 $ 0.00977
+3.05%
$ 7.33 million $ 3,695
May 17, 2025 $ 0.00948
-3.27%
$ 7.11 million $ 4,796
May 16, 2025 $ 0.00981
-3.25%
$ 7.36 million $ 4,508
May 15, 2025 $ 0.0101
+0.45%
$ 7.61 million $ 5,573
May 14, 2025 $ 0.0104
-14.56%
$ 7.78 million $ 16,152
May 13, 2025 $ 0.012
+4.12%
$ 9.04 million $ 6,137
May 12, 2025 $ 0.0118
-0.49%
$ 8.84 million $ 3,324
May 11, 2025 $ 0.0117
-4.34%
$ 8.79 million $ 4,665
May 10, 2025 $ 0.0122
+4.67%
$ 9.11 million $ 8,954
May 9, 2025 $ 0.0116
+15.78%
$ 8.7 million $ 16,068
May 8, 2025 $ 0.01
+8.22%
$ 7.5 million $ 6,377
May 7, 2025 $ 0.00923
-1.17%
$ 6.92 million $ 7,263
May 6, 2025 $ 0.0092
-4.36%
$ 6.9 million $ 10,149
May 5, 2025 $ 0.00957
+8.40%
$ 7.18 million $ 10,185
May 4, 2025 $ 0.00883
-2.50%
$ 6.62 million $ 5,344
May 3, 2025 $ 0.00905
-1.52%
$ 6.79 million $ 5,805
May 2, 2025 $ 0.00919
-1.48%
$ 6.89 million $ 3,975
May 1, 2025 $ 0.00927
+2.36%
$ 6.95 million $ 4,976
Apr 30, 2025 $ 0.00905
-2.34%
$ 6.79 million $ 8,170
Apr 29, 2025 $ 0.00934
-0.52%
$ 7.01 million $ 13,012
Apr 28, 2025 $ 0.00938
-2.75%
$ 7.04 million $ 13,711
Apr 27, 2025 $ 0.00956
-2.93%
$ 7.17 million $ 5,625
Apr 26, 2025 $ 0.00977
+0.10%
$ 7.33 million $ 6,817
Apr 25, 2025 $ 0.00977
+0.27%
$ 7.33 million $ 6,487
Apr 24, 2025 $ 0.00975
+0.29%
$ 7.31 million $ 6,704
Apr 23, 2025 $ 0.00972
-0.95%
$ 7.29 million $ 8,971
Apr 22, 2025 $ 0.00981
+0.82%
$ 7.36 million $ 10,611
Apr 21, 2025 $ 0.00971
-2.44%
$ 7.28 million $ 8,719
Apr 20, 2025 $ 0.00995
-0.91%
$ 7.46 million $ 6,885
Apr 19, 2025 $ 0.01
+5.67%
$ 7.53 million $ 17,856
Apr 18, 2025 $ 0.00951
+0.37%
$ 7.13 million $ 12,597
Apr 17, 2025 $ 0.00947
+0.69%
$ 7.1 million $ 6,305
Apr 16, 2025 $ 0.00941
-0.61%
$ 7.06 million $ 7,850
Apr 15, 2025 $ 0.00946
-3.99%
$ 7.09 million $ 7,492
Apr 14, 2025 $ 0.00977
+1.54%
$ 7.33 million $ 6,707
Apr 13, 2025 $ 0.00962
-2.82%
$ 7.22 million $ 7,084
Apr 12, 2025 $ 0.0099
-1.64%
$ 7.43 million $ 7,870
Apr 11, 2025 $ 0.0101
+5.40%
$ 7.55 million $ 8,566
Apr 10, 2025 $ 0.00956
+1.63%
$ 7.17 million $ 6,219
Apr 9, 2025 $ 0.0094
+13.14%
$ 7.05 million $ 8,772
Apr 8, 2025 $ 0.00828
-4.55%
$ 6.21 million $ 6,034
Apr 7, 2025 $ 0.00869
+1.88%
$ 6.51 million $ 11,583
Apr 6, 2025 $ 0.00844
-7.41%
$ 6.33 million $ 7,724
Apr 5, 2025 $ 0.00912
-11.31%
$ 6.84 million $ 83,979
Apr 4, 2025 $ 0.0103
+0.06%
$ 7.71 million $ 6,996
Apr 3, 2025 $ 0.0103
+0.97%
$ 7.69 million $ 6,914
Apr 2, 2025 $ 0.0102
-4.59%
$ 7.63 million $ 7,497
Apr 1, 2025 $ 0.0107
-4.30%
$ 8.03 million $ 14,304
Mar 31, 2025 $ 0.0112
+0.28%
$ 8.39 million $ 7,019
Mar 30, 2025 $ 0.0111
-2.82%
$ 8.31 million $ 6,577