Bitget Wrapped BTC BGBTC
$83,988.00+324.49 (+0.39%)
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 | $83,757.34 | +0.36% | $83,456.02 | $84,253.89 | $83,088.02 | 394.67K |
| 2026-09-30 | $83,456.02 | -0.09% | $83,531.60 | $85,451.07 | $82,842.06 | 129.09K |
| 2026-09-29 | $83,531.60 | +0.18% | $83,379.53 | $84,314.44 | $82,687.72 | 130.15K |
| 2026-09-28 | $83,379.53 | -1.11% | $84,311.84 | $84,316.16 | $82,461.41 |
| 838.02K |
| 2026-09-27 | $84,311.84 | -0.05% | $84,356.92 | $85,028.88 | $84,089.26 | 103.90K |
| 2026-09-26 | $84,356.92 | +0.38% | $84,036.59 | $84,357.48 | $83,790.59 | 34.29K |
| 2026-09-25 | $84,036.59 | -0.38% | $84,356.88 | $85,159.07 | $83,415.29 | 23.52K |
| 2026-09-24 | $84,356.88 | +0.04% | $84,322.89 | $84,847.63 | $83,242.94 | 110.36K |
| 2026-09-23 | $84,322.89 | -2.36% | $86,357.84 | $87,160.39 | $83,797.54 | 268.13K |
| 2026-09-22 | $86,357.84 | -0.12% | $86,464.14 | $86,604.05 | $85,094.99 | 69.41K |
| 2026-09-21 | $86,464.14 | +6.51% | $81,181.20 | $87,235.13 | $80,811.38 | 18.85K |
| 2026-09-20 | $81,181.20 | -0.10% | $81,262.16 | $81,357.36 | $80,084.07 | 20.55K |
| 2026-09-19 | $81,262.16 | +0.52% | $80,843.10 | $81,851.28 | $80,805.44 | 18.70K |
| 2026-09-18 | $80,843.10 | +5.92% | $76,323.22 | $81,324.94 | $76,221.27 | 20.14K |
| 2026-09-17 | $76,323.22 | +0.21% | $76,164.64 | $76,988.21 | $75,982.71 | 102.93K |
| 2026-09-16 | $76,164.64 | +0.74% | $75,561.98 | $76,329.95 | $75,270.20 | 38.76K |
| 2026-09-15 | $75,603.34 | -3.28% | $78,169.13 | $78,181.94 | $75,155.05 | 17.45K |
| 2026-09-14 | $78,169.13 | +1.81% | $76,793.65 | $79,441.14 | $76,418.56 | 10.64K |
| 2026-09-13 | $76,776.54 | -0.51% | $77,210.27 | $77,355.70 | $76,543.05 | 247.82K |
| 2026-09-12 | $77,173.42 | +0.10% | $77,094.29 | $77,410.82 | $77,086.80 | 32.69K |
| 2026-09-11 | $77,096.55 | +0.61% | $76,583.83 | $79,088.26 | $76,483.01 | 25.30K |
| 2026-09-10 | $76,631.98 | -2.08% | $78,256.66 | $78,453.41 | $76,631.98 | 921.48K |
| 2026-09-09 | $78,256.66 | -0.29% | $78,487.25 | $79,721.96 | $77,864.03 | 16.36K |
| 2026-09-08 | $78,487.25 | -0.93% | $79,221.17 | $79,379.01 | $77,960.98 | 72.55K |
| 2026-09-07 | $79,221.17 | -1.45% | $80,383.59 | $80,424.99 | $78,987.00 | 134.86K |
| 2026-09-06 | $80,383.59 | +0.71% | $79,819.60 | $80,445.52 | $79,557.55 | 150.21K |
| 2026-09-05 | $79,819.60 | +0.16% | $79,691.49 | $80,258.04 | $79,513.15 | 41.63K |
| 2026-09-04 | $79,691.49 | -1.93% | $81,260.37 | $81,435.44 | $78,933.92 | 111.02K |
| 2026-09-03 | $81,260.37 | +5.13% | $77,295.31 | $81,832.27 | $77,007.75 | 24.13K |
| 2026-09-02 | $77,295.31 | -0.27% | $77,505.31 | $77,727.79 | $76,386.39 | 21.76K |
| 2026-09-01 | $77,505.31 | -1.33% | $78,550.69 | $79,186.27 | $76,556.74 | 60.46K |
| 2026-08-31 | $78,550.69 | +1.26% | $77,574.41 | $79,163.52 | $77,519.78 | 13.69K |
| 2026-08-30 | $77,574.41 | -0.89% | $78,268.19 | $79,373.87 | $77,574.41 | 17.82K |
| 2026-08-29 | $78,268.19 | +0.57% | $77,823.20 | $78,317.16 | $77,417.29 | 15.38K |
| 2026-08-28 | $77,823.20 | -3.10% | $80,308.82 | $81,375.41 | $77,347.97 | 8.78K |
| 2026-08-27 | $80,308.82 | +1.55% | $79,085.23 | $80,796.09 | $78,581.84 | 14.30K |
| 2026-08-26 | $79,085.23 | +0.62% | $78,601.56 | $79,251.13 | $77,811.31 | 7.69K |
| 2026-08-25 | $78,601.56 | -0.34% | $78,871.73 | $80,974.49 | $78,047.50 | 13.11K |
| 2026-08-24 | $78,871.73 | +1.67% | $77,574.59 | $79,897.92 | $76,834.32 | 12.84K |
| 2026-08-23 | $77,574.59 | +0.65% | $77,072.27 | $77,999.31 | $75,880.02 | 28.51K |
| 2026-08-22 | $77,072.27 | -1.56% | $78,292.70 | $78,797.28 | $76,696.59 | 7.19K |
| 2026-08-21 | $78,292.70 | +7.17% | $73,054.95 | $78,702.71 | $73,006.89 | 31.76K |
| 2026-08-20 | $73,054.95 | +5.53% | $69,224.71 | $73,354.06 | $68,875.70 | 108.86K |
| 2026-08-19 | $69,224.71 | +7.04% | $64,670.82 | $69,817.23 | $64,111.82 | 47.06K |
| 2026-08-18 | $64,670.82 | +0.35% | $64,447.89 | $65,143.21 | $63,985.72 | 26.08K |
| 2026-08-17 | $64,447.89 | +2.61% | $62,810.45 | $64,568.59 | $62,683.56 | 26.62K |
| 2026-08-16 | $62,810.45 | -0.36% | $63,035.42 | $63,531.25 | $61,994.16 | 30.85K |
| 2026-08-15 | $63,035.42 | +0.09% | $62,978.58 | $63,114.42 | $62,858.12 | 22.24K |
| 2026-08-14 | $62,978.58 | -0.59% | $63,352.68 | $63,561.73 | $62,508.39 | 53.83K |
| 2026-08-13 | $63,352.68 | +0.01% | $63,349.31 | $63,948.15 | $62,866.88 | 75.98K |
| 2026-08-12 | $63,349.31 | -0.37% | $63,585.76 | $64,301.25 | $63,255.70 | 16.55K |
| 2026-08-11 | $63,585.76 | -0.48% | $63,889.99 | $64,430.00 | $63,177.27 | 63.16K |
| 2026-08-10 | $63,889.99 | -1.39% | $64,788.81 | $65,640.74 | $63,760.32 | 387.87K |
| 2026-08-09 | $64,788.81 | -0.22% | $64,932.20 | $65,632.48 | $64,398.17 | 57.36K |
| 2026-08-08 | $64,932.20 | +0.21% | $64,797.02 | $65,190.96 | $64,780.39 | 50.42K |
| 2026-08-07 | $64,797.02 | +0.88% | $64,232.39 | $65,320.97 | $64,101.61 | 47.35K |
| 2026-08-06 | $64,232.39 | -0.56% | $64,596.14 | $64,937.19 | $64,130.23 | 26.76K |
| 2026-08-05 | $64,596.14 | +0.80% | $64,085.64 | $64,949.06 | $63,839.34 | 92.77K |
| 2026-08-04 | $64,085.64 | +1.08% | $63,401.14 | $64,447.35 | $63,245.96 | 43.68K |
| 2026-08-03 | $63,401.14 | +0.03% | $63,385.18 | $64,121.29 | $62,236.80 | 35.78K |
| 2026-08-02 | $63,385.18 | +0.90% | $62,821.31 | $63,770.77 | $62,697.75 | 39.22K |
| 2026-08-01 | $62,821.31 | 0.00% | $62,820.91 | $63,112.74 | $62,275.68 | 35.45K |
| 2026-07-31 | $62,820.91 | -2.99% | $64,754.18 | $65,314.48 | $62,432.11 | 181.68K |
| 2026-07-30 | $64,754.18 | +1.40% | $63,860.82 | $64,976.77 | $63,558.14 | 20.79K |
| 2026-07-29 | $63,860.82 | -0.04% | $63,888.68 | $64,678.36 | $63,233.74 | 24.78K |
| 2026-07-28 | $63,888.68 | +0.41% | $63,629.59 | $64,057.35 | $62,655.18 | 24.64K |
| 2026-07-27 | $63,629.59 | -2.41% | $65,201.41 | $65,575.02 | $63,436.54 | 24.94K |
| 2026-07-26 | $65,201.41 | +1.47% | $64,254.18 | $65,469.07 | $64,205.03 | 26.70K |
| 2026-07-25 | $64,254.18 | +0.15% | $64,155.75 | $64,429.67 | $63,717.02 | 21.36K |
| 2026-07-24 | $64,155.75 | -1.40% | $65,068.05 | $65,753.91 | $63,618.47 | 34.63K |
| 2026-07-23 | $65,068.05 | -1.18% | $65,847.36 | $66,284.12 | $64,595.85 | 24.06K |
| 2026-07-22 | $65,847.36 | -0.51% | $66,182.90 | $66,372.02 | $65,550.34 | 43.93K |
| 2026-07-21 | $66,182.90 | +1.22% | $65,384.64 | $66,408.95 | $65,249.63 | 364 |
| 2026-07-20 | $65,384.64 | +1.48% | $64,432.34 | $65,409.05 | $63,826.15 | 26.13K |
| 2026-07-19 | $64,432.34 | +0.01% | $64,425.38 | $64,839.66 | $64,417.81 | 1.25K |
| 2026-07-18 | $64,425.38 | +0.42% | $64,156.89 | $64,435.09 | $63,987.27 | 36 |
| 2026-07-17 | $64,156.89 | -0.01% | $64,160.17 | $64,184.89 | $62,668.63 | 438 |
| 2026-07-16 | $64,160.17 | -1.02% | $64,820.14 | $64,830.09 | $63,826.93 | 395 |
| 2026-07-15 | $64,820.14 | +0.61% | $64,429.67 | $64,839.93 | $64,396.76 | 354 |
| 2026-07-14 | $64,429.67 | +2.93% | $62,597.21 | $64,444.44 | $62,583.47 | 106 |
| 2026-07-13 | $62,597.21 | -2.29% | $64,063.98 | $64,182.41 | $62,593.20 | 7.31K |
| 2026-07-12 | $64,063.98 | -0.30% | $64,258.20 | $64,262.26 | $63,841.70 | 9 |
| 2026-07-11 | $64,258.20 | +0.54% | $63,914.41 | $64,261.48 | $63,890.84 | 391 |
| 2026-07-10 | $63,914.41 | +1.21% | $63,151.97 | $64,434.21 | $63,148.34 | 454 |
| 2026-07-09 | $63,151.97 | +2.51% | $61,607.45 | $63,271.30 | $61,602.43 | 14.68K |
| 2026-07-08 | $61,607.45 | -3.07% | $63,557.04 | $63,571.44 | $61,514.55 | 719 |
| 2026-07-07 | $63,557.04 | -0.93% | $64,150.60 | $64,171.23 | $62,876.07 | 9.82K |
| 2026-07-06 | $64,150.60 | +3.05% | $62,253.88 | $64,167.16 | $61,505.87 | 4.20K |
| 2026-07-05 | $62,253.88 | 0.00% | $62,255.30 | $62,290.88 | $62,243.65 | 2.25K |
| 2026-07-04 | $62,255.30 | +0.01% | $62,249.16 | $62,283.51 | $62,243.11 | 3.23K |