Bitget Token BGB
$1,98-0,00 (-%0,10)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |