Bitget Token BGB
$1,98-0,00 (-0,10 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,98 | -0,04 % | $1,98 | $1,98 | $1,97 | 10,94M |
| 2026-09-30 | $1,98 | -0,17 % | $1,98 | $2,00 | $1,97 | 10,77M |
| 2026-09-29 | $1,98 | -0,91 % | $2,00 | $2,01 | $1,97 | 11,25M |
| 2026-09-28 | $2,00 | -0,94 % | $2,02 | $2,03 | $1,96 | 24,33M |
| 2026-09-27 | $2,02 | -0,16 % | $2,02 | $2,08 | $2,02 | 17,63M |
| 2026-09-26 | $2,02 | +2,21 % | $1,98 | $2,06 | $1,97 | 20,53M |
| 2026-09-25 | $1,98 | +1,19 % | $1,96 | $2,03 | $1,92 | 33,88M |
| 2026-09-24 | $1,96 | -4,17 % | $2,04 | $2,07 | $1,89 | 43,83M |
| 2026-09-23 | $2,04 | -3,51 % | $2,11 | $2,14 | $2,03 | 14,87M |
| 2026-09-22 | $2,11 | -2,79 % | $2,17 | $2,18 | $2,09 | 16,14M |
| 2026-09-21 | $2,17 | +8,17 % | $2,01 | $2,17 | $2,00 | 24,46M |
| 2026-09-20 | $2,01 | +0,20 % | $2,01 | $2,03 | $1,97 | 10,87M |
| 2026-09-19 | $2,01 | +0,86 % | $1,99 | $2,06 | $1,98 | 11,55M |
| 2026-09-18 | $1,99 | +3,27 % | $1,93 | $2,01 | $1,93 | 14,89M |
| 2026-09-17 | $1,93 | +0,95 % | $1,91 | $1,93 | $1,90 | 7,72M |
| 2026-09-16 | $1,91 | +1,58 % | $1,88 | $1,91 | $1,88 | 13,03M |
| 2026-09-15 | $1,88 | -3,28 % | $1,94 | $1,95 | $1,87 | 11,51M |
| 2026-09-14 | $1,94 | +0,97 % | $1,92 | $1,96 | $1,92 | 11,74M |
| 2026-09-13 | $1,92 | -0,77 % | $1,94 | $1,96 | $1,91 | 8,72M |
| 2026-09-12 | $1,94 | +0,26 % | $1,93 | $1,96 | $1,93 | 6,96M |
| 2026-09-11 | $1,93 | +0,18 % | $1,93 | $2,00 | $1,92 | 13,60M |
| 2026-09-10 | $1,93 | -1,78 % | $1,97 | $1,98 | $1,93 | 12,15M |
| 2026-09-09 | $1,97 | -1,66 % | $2,00 | $2,01 | $1,96 | 10,97M |
| 2026-09-08 | $2,00 | -0,14 % | $2,00 | $2,03 | $1,96 | 12,75M |
| 2026-09-07 | $2,00 | -0,88 % | $2,02 | $2,06 | $2,00 | 11,19M |
| 2026-09-06 | $2,02 | -0,51 % | $2,03 | $2,05 | $1,99 | 9,07M |
| 2026-09-05 | $2,03 | +2,39 % | $1,98 | $2,05 | $1,97 | 9,27M |
| 2026-09-04 | $1,98 | -1,06 % | $2,00 | $2,00 | $1,95 | 10,05M |
| 2026-09-03 | $2,00 | +2,43 % | $1,96 | $2,02 | $1,95 | 14,32M |
| 2026-09-02 | $1,96 | +1,20 % | $1,93 | $1,96 | $1,90 | 9,18M |
| 2026-09-01 | $1,93 | -0,35 % | $1,94 | $1,95 | $1,92 | 7,71M |
| 2026-08-31 | $1,94 | +0,47 % | $1,93 | $1,95 | $1,90 | 7,76M |
| 2026-08-30 | $1,93 | -0,01 % | $1,93 | $1,98 | $1,92 | 7,27M |
| 2026-08-29 | $1,93 | +1,87 % | $1,89 | $1,93 | $1,88 | 6,86M |
| 2026-08-28 | $1,89 | -4,53 % | $1,98 | $2,01 | $1,87 | 10,21M |
| 2026-08-27 | $1,98 | +3,02 % | $1,93 | $2,01 | $1,91 | 10,70M |
| 2026-08-26 | $1,93 | +0,75 % | $1,91 | $1,93 | $1,89 | 7,73M |
| 2026-08-25 | $1,91 | +0,20 % | $1,91 | $1,97 | $1,89 | 10,47M |
| 2026-08-24 | $1,91 | -1,31 % | $1,93 | $1,94 | $1,88 | 9,09M |
| 2026-08-23 | $1,93 | +2,64 % | $1,88 | $1,95 | $1,85 | 12,75M |
| 2026-08-22 | $1,88 | +0,03 % | $1,88 | $2,07 | $1,85 | 36,28M |
| 2026-08-21 | $1,88 | +4,74 % | $1,80 | $1,89 | $1,80 | 14,33M |
| 2026-08-20 | $1,80 | +2,67 % | $1,75 | $1,82 | $1,75 | 9,86M |
| 2026-08-19 | $1,75 | +4,66 % | $1,67 | $1,75 | $1,66 | 7,60M |
| 2026-08-18 | $1,67 | +0,03 % | $1,67 | $1,68 | $1,66 | 5,61M |
| 2026-08-17 | $1,67 | +1,56 % | $1,65 | $1,68 | $1,65 | 6,14M |
| 2026-08-16 | $1,65 | -0,21 % | $1,65 | $1,66 | $1,64 | 5,65M |
| 2026-08-15 | $1,65 | -0,33 % | $1,66 | $1,66 | $1,64 | 5,29M |
| 2026-08-14 | $1,66 | -0,06 % | $1,66 | $1,67 | $1,64 | 6,36M |
| 2026-08-13 | $1,66 | -2,07 % | $1,69 | $1,70 | $1,64 | 6,20M |
| 2026-08-12 | $1,69 | +3,39 % | $1,64 | $1,73 | $1,63 | 9,08M |
| 2026-08-11 | $1,64 | +0,45 % | $1,63 | $1,65 | $1,63 | 4,75M |
| 2026-08-10 | $1,63 | +1,08 % | $1,61 | $1,66 | $1,61 | 8,73M |
| 2026-08-09 | $1,61 | -1,63 % | $1,64 | $1,65 | $1,61 | 7,57M |
| 2026-08-08 | $1,64 | +1,15 % | $1,62 | $1,66 | $1,62 | 8,27M |
| 2026-08-07 | $1,62 | +0,27 % | $1,62 | $1,62 | $1,60 | 7,43M |
| 2026-08-06 | $1,62 | -0,44 % | $1,62 | $1,63 | $1,60 | 8,16M |
| 2026-08-05 | $1,62 | +0,70 % | $1,61 | $1,64 | $1,61 | 9,70M |
| 2026-08-04 | $1,61 | +0,92 % | $1,60 | $1,63 | $1,59 | 8,36M |
| 2026-08-03 | $1,60 | -2,22 % | $1,63 | $1,63 | $1,58 | 8,88M |
| 2026-08-02 | $1,63 | +0,46 % | $1,63 | $1,64 | $1,63 | 5,52M |
| 2026-08-01 | $1,63 | +0,53 % | $1,62 | $1,65 | $1,62 | 6,80M |
| 2026-07-31 | $1,62 | -0,85 % | $1,63 | $1,64 | $1,61 | 6,30M |
| 2026-07-30 | $1,63 | -0,29 % | $1,64 | $1,64 | $1,61 | 6,22M |
| 2026-07-29 | $1,64 | -1,54 % | $1,66 | $1,67 | $1,62 | 6,70M |
| 2026-07-28 | $1,66 | +0,15 % | $1,66 | $1,67 | $1,64 | 7,42M |
| 2026-07-27 | $1,66 | -1,15 % | $1,68 | $1,71 | $1,65 | 9,61M |
| 2026-07-26 | $1,68 | +1,38 % | $1,66 | $1,69 | $1,65 | 5,84M |
| 2026-07-25 | $1,66 | +0,25 % | $1,65 | $1,69 | $1,65 | 6,15M |
| 2026-07-24 | $1,65 | -1,14 % | $1,67 | $1,67 | $1,64 | 6,63M |
| 2026-07-23 | $1,67 | -1,55 % | $1,70 | $1,70 | $1,66 | 6,04M |
| 2026-07-22 | $1,70 | -0,40 % | $1,70 | $1,70 | $1,68 | 6,76M |
| 2026-07-21 | $1,70 | +3,22 % | $1,65 | $1,71 | $1,65 | 9,52M |
| 2026-07-20 | $1,65 | +1,20 % | $1,63 | $1,66 | $1,63 | 7,84M |
| 2026-07-19 | $1,63 | -1,17 % | $1,65 | $1,65 | $1,63 | 6,61M |
| 2026-07-18 | $1,65 | +0,55 % | $1,64 | $1,65 | $1,63 | 5,94M |
| 2026-07-17 | $1,64 | -0,08 % | $1,64 | $1,65 | $1,61 | 9,30M |
| 2026-07-16 | $1,64 | -2,23 % | $1,68 | $1,68 | $1,63 | 14,06M |
| 2026-07-15 | $1,68 | -1,18 % | $1,70 | $1,70 | $1,65 | 10,03M |
| 2026-07-14 | $1,70 | +4,37 % | $1,63 | $1,70 | $1,62 | 10,01M |
| 2026-07-13 | $1,63 | -2,59 % | $1,67 | $1,68 | $1,61 | 9,24M |
| 2026-07-12 | $1,67 | +1,72 % | $1,64 | $1,72 | $1,57 | 14,65M |
| 2026-07-11 | $1,64 | -1,43 % | $1,67 | $1,67 | $1,64 | 8,11M |
| 2026-07-10 | $1,67 | +1,26 % | $1,65 | $1,67 | $1,63 | 10,10M |
| 2026-07-09 | $1,65 | +0,21 % | $1,64 | $1,66 | $1,63 | 8,03M |
| 2026-07-08 | $1,64 | -1,26 % | $1,66 | $1,67 | $1,63 | 8,62M |
| 2026-07-07 | $1,66 | -2,06 % | $1,70 | $1,70 | $1,64 | 9,45M |
| 2026-07-06 | $1,70 | -1,26 % | $1,72 | $1,73 | $1,63 | 10,95M |
| 2026-07-05 | $1,72 | +0,17 % | $1,72 | $1,72 | $1,70 | 8,46M |
| 2026-07-04 | $1,72 | -1,59 % | $1,75 | $1,76 | $1,70 | 9,12M |