Bitget Token Historical Data

BGB Page 28
Download
Date Close Price change Market cap Trading volume
Aug 18, 2022 $ 0.162
+1.56%
$ 324.8 million $ 4.67 million
Aug 17, 2022 $ 0.16
+0.97%
$ 319.87 million $ 3.42 billion
Aug 16, 2022 $ 0.158
+2.61%
$ 316.39 million $ 4.72 million
Aug 15, 2022 $ 0.154
-8.01%
$ 308.23 million $ 5.99 million
Aug 14, 2022 $ 0.167
-0.23%
$ 334.86 million $ 4.92 million
Aug 13, 2022 $ 0.168
-0.62%
$ 335.4 million $ 7.47 billion
Aug 12, 2022 $ 0.169
-0.50%
$ 338.12 million $ 6.53 million
Aug 11, 2022 $ 0.17
-0.58%
$ 339.71 million $ 4.55 million
Aug 10, 2022 $ 0.171
+2.22%
$ 342.14 million $ 5.26 million
Aug 9, 2022 $ 0.167
+2.16%
$ 334.53 million $ 5.19 million
Aug 8, 2022 $ 0.164
+0.17%
$ 327.66 million $ 6.29 million
Aug 7, 2022 $ 0.164
+0.25%
$ 327.03 million $ 157.79 million
Aug 6, 2022 $ 0.164
+5.33%
$ 327.81 million $ 43.15 million
Aug 5, 2022 $ 0.155
+4.03%
$ 310.96 million $ 348.13 million
Aug 4, 2022 $ 0.149
-0.23%
$ 298.86 million $ 5.48 million
Aug 3, 2022 $ 0.15
-1.52%
$ 299.5 million $ 637.12 million
Aug 2, 2022 $ 0.152
+0.10%
$ 303.31 million $ 117.57 million
Aug 1, 2022 $ 0.152
+0.77%
$ 303.09 million $ 52.72 million
Jul 31, 2022 $ 0.15
-0.79%
$ 300.61 million $ 27.33 million
Jul 30, 2022 $ 0.151
-1.66%
$ 302.13 million $ 4.67 million
Jul 29, 2022 $ 0.154
+0.47%
$ 307.34 million $ 12.38 million
Jul 28, 2022 $ 0.153
+0.87%
$ 306.32 million $ 28.36 million
Jul 27, 2022 $ 0.151
+2.10%
$ 302.95 million $ 11.1 million
Jul 26, 2022 $ 0.149
-0.60%
$ 297.56 million $ 14.14 million
Jul 25, 2022 $ 0.15
-0.84%
$ 299.25 million $ 94.87 million
Jul 24, 2022 $ 0.151
+1.80%
$ 301.76 million $ 74.73 million
Jul 23, 2022 $ 0.148
-1.39%
$ 296.47 million $ 81.51 million
Jul 22, 2022 $ 0.15
-1.94%
$ 300.53 million $ 30.37 million
Jul 21, 2022 $ 0.153
+2.41%
$ 306.33 million $ 58.86 million
Jul 20, 2022 $ 0.149
+0.68%
$ 299 million $ 72.23 million
Jul 19, 2022 $ 0.148
+0.68%
$ 296.61 million $ 18.48 million
Jul 18, 2022 $ 0.147
-1.74%
$ 294.81 million $ 57.57 million
Jul 17, 2022 $ 0.15
+1.14%
$ 299.97 million $ 101.39 million
Jul 16, 2022 $ 0.148
+1.28%
$ 296.7 million $ 47.83 million
Jul 15, 2022 $ 0.147
+0.18%
$ 293.04 million $ 37.51 million
Jul 14, 2022 $ 0.146
+2.66%
$ 292.51 million $ 6.58 million
Jul 13, 2022 $ 0.143
+4.21%
$ 285.38 million $ 58.46 million
Jul 12, 2022 $ 0.138
-5.43%
$ 275.55 million $ 19.6 million
Jul 11, 2022 $ 0.146
-2.64%
$ 291.82 million $ 41.21 million
Jul 10, 2022 $ 0.15
-0.59%
$ 299.31 million $ 75.1 million
Jul 9, 2022 $ 0.151
+0.63%
$ 301.01 million $ 80.39 million
Jul 8, 2022 $ 0.15
+1.69%
$ 299.07 million $ 55.17 million
Jul 7, 2022 $ 0.147
-3.62%
$ 293.99 million $ 87.91 million
Jul 6, 2022 $ 0.153
+4.58%
$ 305.11 million $ 14.03 million
Jul 5, 2022 $ 0.146
+4.75%
$ 291.45 million $ 11.92 million
Jul 4, 2022 $ 0.139
+2.04%
$ 278.72 million $ 7.62 million
Jul 3, 2022 $ 0.137
+0.03%
$ 273.01 million $ 6.61 million
Jul 2, 2022 $ 0.136
+0.46%
$ 272.86 million $ 6.87 million
Jul 1, 2022 $ 0.136
+2.78%
$ 271.6 million $ 7.26 million
Jun 30, 2022 $ 0.132
-2.32%
$ 264.05 million $ 9.35 million