Bitget Token BGB
$1.98+0.00 (+0.11%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.98 | +0.14% | $1.98 | $1.98 | $1.97 | 10.88M |
| 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 |