Bitget Token (BGB) historical data and Live price

Bitget Token

BGB

$ 1.25 -0.258 %

0.00001975 BTC

MARKET CAP
1.754 B

24H VOLUME
52.019 M

CIRC.SUPPLY
1.4 B

MAX SUPPLY
2 B

BGB

USD

Rank53

1H 0.02 %

24H -0.26 %

7D -7.22 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/17/24	1.184	1.261	1.177	1.258	59,441,405.99	1,761,208,225.51
4/16/24	1.157	1.196	1.134	1.184	76,769,514.83	1,657,227,385.44
4/15/24	1.207	1.257	1.148	1.157	117,651,449.31	1,620,198,569.62
4/14/24	1.178	1.207	1.12	1.207	64,852,628.23	1,689,650,135.7
4/13/24	1.219	1.277	1.151	1.178	70,318,347.72	1,648,907,918.19
4/12/24	1.335	1.348	1.207	1.219	78,196,387.11	1,706,838,162.25
4/11/24	1.258	1.38	1.258	1.335	96,526,179.57	1,869,535,003.21
4/10/24	1.282	1.299	1.211	1.258	78,780,142.21	1,760,981,308.13
4/9/24	1.338	1.338	1.281	1.282	52,229,295.12	1,794,422,358.8
4/8/24	1.309	1.362	1.272	1.338	46,071,515.13	1,873,229,479.13
4/7/24	1.288	1.33	1.259	1.309	58,793,163.96	1,832,280,129.71
4/6/24	1.24	1.293	1.235	1.288	46,640,247.82	1,803,735,059.08
4/5/24	1.28	1.303	1.203	1.24	55,517,092.87	1,736,607,226.63
4/4/24	1.358	1.36	1.278	1.28	70,939,950.33	1,792,599,835.79
4/3/24	1.18	1.38	1.131	1.358	154,129,367.4	1,900,690,141.55
4/2/24	1.082	1.181	1.062	1.18	100,192,672.55	1,652,165,510.47
4/1/24	1.047	1.091	1.021	1.082	56,879,073.04	1,514,594,030.57
3/31/24	1.029	1.048	1.019	1.047	53,767,872.72	1,466,118,734.87
3/30/24	1.002	1.058	1.002	1.029	78,432,406.33	1,441,034,602.36
3/29/24	1.032	1.032	0.991	1.002	54,340,361.13	1,403,099,664.08
3/28/24	0.963	1.047	0.952	1.032	46,586,548.85	1,444,925,458.13
3/27/24	0.955	0.968	0.941	0.963	40,084,595.26	1,348,882,889.96
3/26/24	0.939	0.963	0.925	0.955	43,775,375.52	1,336,541,877.75
3/25/24	0.935	0.954	0.927	0.939	29,298,864.63	1,314,154,020.79
3/24/24	0.893	0.935	0.893	0.935	26,456,273.1	1,309,125,112.47
3/23/24	0.919	0.922	0.893	0.893	36,109,184.54	1,249,714,825.46
3/22/24	0.929	0.931	0.913	0.919	30,737,360.56	1,286,360,691
3/21/24	0.919	0.948	0.913	0.929	34,985,277.58	1,301,200,627.91
3/20/24	0.856	0.92	0.856	0.919	40,193,655.83	1,286,165,328.83
3/19/24	0.877	0.888	0.845	0.856	48,127,398.92	1,198,690,828.48
3/18/24	0.867	0.88	0.854	0.877	45,663,337.23	1,227,868,499.39
3/17/24	0.861	0.879	0.853	0.868	40,239,661.21	1,214,605,158.41
3/16/24	0.885	0.894	0.857	0.861	36,122,744.51	1,205,894,980
3/15/24	0.904	0.905	0.87	0.885	35,106,969.01	1,239,560,706.06
3/14/24	0.918	0.92	0.885	0.904	52,138,200.9	1,265,773,285.86
3/13/24	0.898	0.919	0.892	0.918	79,648,145.64	1,284,696,611.79
3/12/24	0.911	0.916	0.868	0.898	38,677,241.96	1,257,010,126.49
3/11/24	0.878	0.923	0.864	0.911	31,609,340.98	1,275,186,930.99
3/10/24	0.88	0.907	0.867	0.878	47,097,140.13	1,229,062,223.53
3/9/24	0.854	0.907	0.833	0.88	38,170,501.18	1,232,032,367.74
3/8/24	0.925	0.938	0.852	0.854	34,183,549.28	1,195,423,166.32
3/7/24	0.95	1.004	0.901	0.925	54,130,791.41	1,294,895,266.18
3/6/24	0.895	0.95	0.884	0.95	32,535,935.47	1,330,077,147.51
3/5/24	0.905	0.917	0.871	0.895	27,768,300.01	1,252,843,684.15
3/4/24	0.912	0.921	0.887	0.905	23,037,676.89	1,267,658,087.27
3/3/24	0.913	0.953	0.9	0.912	25,562,461.4	1,276,384,400.32
3/2/24	0.935	0.936	0.901	0.913	28,392,518.31	1,277,935,379.95
3/1/24	0.965	0.965	0.926	0.935	18,381,989.56	1,309,474,334.93
2/29/24	0.956	0.99	0.936	0.965	29,426,649.06	1,351,070,182.27
2/28/24	1.003	1.024	0.95	0.956	55,022,386.91	1,338,177,286.93
2/27/24	1.016	1.051	1.001	1.003	31,032,045.49	1,404,632,982.17
2/26/24	1.001	1.016	0.98	1.016	20,439,413.94	1,422,237,461.1
2/25/24	0.993	1.004	0.991	1.001	15,191,420.77	1,401,864,717.84
2/24/24	0.996	1.009	0.99	0.993	17,510,368.11	1,390,235,263.86
2/23/24	1.016	1.02	0.982	0.996	29,200,986.06	1,394,652,143.01
2/22/24	0.947	1.046	0.946	1.015	36,581,064.92	1,421,667,946.02
2/21/24	0.968	0.982	0.926	0.947	22,330,346.52	1,326,266,745.71
2/20/24	1.028	1.028	0.963	0.968	30,553,395.17	1,354,644,206.54
2/19/24	1.04	1.05	1.011	1.028	24,567,042.83	1,438,736,032.21
2/18/24	1.063	1.07	1.018	1.04	33,192,576.11	1,456,364,248.75
2/17/24	1.021	1.153	0.975	1.063	84,054,225.24	1,488,167,847.56
2/16/24	0.874	1.025	0.854	1.021	52,904,178.77	1,429,142,188.52
2/15/24	0.727	0.899	0.727	0.874	94,006,451.99	1,223,170,085.83
2/14/24	0.678	0.731	0.678	0.727	19,710,823.05	1,018,295,359.04
2/13/24	0.665	0.683	0.665	0.678	23,691,184.11	948,942,783.42
2/12/24	0.663	0.675	0.642	0.665	25,714,764.87	930,562,600.11
2/11/24	0.675	0.68	0.658	0.663	14,585,077.5	927,746,556.17
2/10/24	0.651	0.675	0.65	0.675	16,171,186.59	944,463,688.55
2/9/24	0.633	0.664	0.632	0.651	15,843,762.94	911,967,413.51
2/8/24	0.641	0.645	0.624	0.633	14,769,349.66	886,816,209.53
2/7/24	0.635	0.642	0.635	0.641	11,667,163.52	897,281,400.96
2/6/24	0.64	0.641	0.634	0.635	12,194,436.44	889,015,650.34
2/5/24	0.636	0.642	0.633	0.64	21,113,646.07	896,622,900.46
2/4/24	0.631	0.637	0.628	0.636	14,166,479.7	891,043,012.18
2/3/24	0.632	0.633	0.627	0.631	15,209,976.8	883,024,162.05
2/2/24	0.622	0.637	0.618	0.632	42,363,765.77	884,871,916.68
2/1/24	0.597	0.627	0.595	0.622	37,950,287.33	870,114,003.58
1/31/24	0.598	0.605	0.593	0.597	25,213,104.89	835,197,571.71
1/30/24	0.591	0.6	0.591	0.598	16,660,140.12	837,144,622.99
1/29/24	0.588	0.591	0.587	0.591	13,865,091.09	827,045,985.82
1/28/24	0.59	0.592	0.581	0.588	25,296,888.18	823,895,487.49
1/27/24	0.594	0.599	0.588	0.59	22,080,510.5	826,207,768.41
1/26/24	0.581	0.595	0.579	0.594	16,596,564.92	830,933,188.19
1/25/24	0.585	0.585	0.578	0.581	13,896,584.17	812,743,860.93
1/24/24	0.578	0.587	0.577	0.585	22,869,008.65	818,800,104.23
1/23/24	0.582	0.59	0.57	0.578	17,452,842.82	808,808,086.93
1/22/24	0.599	0.6	0.581	0.582	16,987,409.71	814,865,071.17
1/21/24	0.604	0.604	0.599	0.599	14,930,422.24	838,398,688.97
1/20/24	0.6	0.606	0.595	0.604	16,855,547.19	845,926,253.32
1/19/24	0.619	0.619	0.595	0.6	21,562,044.1	839,992,753.81

Similar Coins