Bitgrit Historical Data

BGR Page 7
Download
Date Close Price change Market cap Trading volume
Mar 29, 2025 $ 0.0113
-2.22%
$ 8.48 million $ 6,675
Mar 28, 2025 $ 0.0118
-4.64%
$ 8.82 million $ 8,793
Mar 27, 2025 $ 0.0123
-0.58%
$ 9.24 million $ 7,432
Mar 26, 2025 $ 0.0123
-2.67%
$ 9.25 million $ 11,996
Mar 25, 2025 $ 0.0127
+22.38%
$ 9.5 million $ 19,809
Mar 24, 2025 $ 0.0103
+1.65%
$ 7.76 million $ 22,249
Mar 23, 2025 $ 0.0102
-5.48%
$ 7.62 million $ 17,742
Mar 22, 2025 $ 0.0107
+28.46%
$ 8.05 million $ 42,551
Mar 21, 2025 $ 0.00852
+18.38%
$ 6.39 million $ 13,968
Mar 20, 2025 $ 0.00719
-3.41%
$ 5.39 million $ 9,786
Mar 19, 2025 $ 0.00745
+4.86%
$ 5.58 million $ 8,932
Mar 18, 2025 $ 0.00701
-2.75%
$ 5.26 million $ 17,026
Mar 17, 2025 $ 0.00725
-4.95%
$ 5.44 million $ 10,806
Mar 16, 2025 $ 0.00763
-7.56%
$ 5.72 million $ 9,018
Mar 15, 2025 $ 0.00826
-1.51%
$ 6.19 million $ 7,859
Mar 14, 2025 $ 0.00853
-6.02%
$ 6.39 million $ 7,114
Mar 13, 2025 $ 0.00907
-8.26%
$ 6.8 million $ 5,579
Mar 12, 2025 $ 0.00989
-6.87%
$ 7.42 million $ 30,494
Mar 11, 2025 $ 0.0106
-7.07%
$ 7.97 million $ 425,701
Mar 10, 2025 $ 0.0114
-11.03%
$ 8.57 million $ 42,774
Mar 9, 2025 $ 0.0128
+26.02%
$ 9.63 million $ 125,344
Mar 8, 2025 $ 0.0102
-7.31%
$ 7.63 million $ 180,220
Mar 7, 2025 $ 0.011
-11.16%
$ 8.25 million $ 332,495
Mar 6, 2025 $ 0.0124
-5.20%
$ 9.28 million $ 972,806
Mar 5, 2025 $ 0.0131
-3.44%
$ 9.86 million $ 278,777
Mar 4, 2025 $ 0.0136
-5.32%
$ 10.22 million $ 314,680
Mar 3, 2025 $ 0.0144
-13.40%
$ 10.8 million $ 480,703
Mar 2, 2025 $ 0.0166
+11.58%
$ 12.46 million $ 241,829
Mar 1, 2025 $ 0.0149
-1.25%
$ 11.16 million $ 316,133
Feb 28, 2025 $ 0.0151
-4.06%
$ 11.3 million $ 550,299
Feb 27, 2025 $ 0.0157
-1.38%
$ 11.78 million $ 179,402
Feb 26, 2025 $ 0.0159
-8.78%
$ 11.95 million $ 391,067
Feb 25, 2025 $ 0.0175
-3.73%
$ 13.1 million $ 3,257
Feb 24, 2025 $ 0.0181
-6.82%
$ 13.61 million $ 1,201
Feb 23, 2025 $ 0.0195
-0.60%
$ 14.6 million $ 326
Feb 22, 2025 $ 0.0196
+1.37%
$ 14.69 million $ 4,374
Feb 21, 2025 $ 0.0193
-3.17%
$ 14.5 million $ 8,269
Feb 20, 2025 $ 0.02
-0.44%
$ 14.97 million $ 12,965
Feb 19, 2025 $ 0.02
-2.27%
$ 15.03 million $ 8,074
Feb 18, 2025 $ 0.0205
-0.86%
$ 15.38 million $ 292
Feb 17, 2025 $ 0.0207
-1.24%
$ 15.51 million $ 16,021
Feb 16, 2025 $ 0.0209
-1.32%
$ 15.7 million $ 2,002
Feb 15, 2025 $ 0.0212
-4.34%
$ 15.91 million $ 10,285
Feb 14, 2025 $ 0.0222
+0.30%
$ 16.64 million $ 6,107
Feb 13, 2025 $ 0.0221
-2.83%
$ 16.59 million $ 336
Feb 12, 2025 $ 0.0227
-1.64%
$ 17.06 million $ 13,123
Feb 11, 2025 $ 0.0231
-4.60%
$ 17.35 million $ 20,469
Feb 10, 2025 $ 0.0242
-3.71%
$ 18.18 million $ 5,478
Feb 9, 2025 $ 0.0252
-3.12%
$ 18.88 million $ 581
Feb 8, 2025 $ 0.026
-1.43%
$ 19.5 million $ 195