Market Cap $2.30T
0.22%
Volume 24h $72.76B
BTC % 53.32%
0%
ETH % 12.67%
0.55%
Coins
29.003
+2
Exchanges
885
Last update
1 minute ago
Bitgesell (BGL) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-05 2024 | $0.047359 | $0.047359 | $0.04763 | $0.047489 | $53 | $765,236 |
| Oct-04 2024 | $0.047479 | $0.045419 | $0.047479 | $0.045419 | $258 | $767,170 |
| Oct-03 2024 | $0.045412 | $0.045093 | $0.047172 | $0.046806 | $807 | $733,773 |
| Oct-02 2024 | $0.047033 | $0.046645 | $0.047394 | $0.047076 | $192 | $759,957 |
| Oct-01 2024 | $0.047028 | $0.043117 | $0.04881 | $0.043117 | $1,014 | $759,884 |
| Sep-30 2024 | $0.043252 | $0.042788 | $0.04453 | $0.0437 | $578 | $698,869 |
| Sep-29 2024 | $0.043777 | $0.040626 | $0.049864 | $0.049327 | $2,998 | $707,353 |
| Sep-28 2024 | $0.049077 | $0.04118 | $0.050567 | $0.041403 | $5,609 | $792,992 |
| Sep-27 2024 | $0.041403 | $0.041341 | $0.045593 | $0.04184 | $2,906 | $669,000 |
| Sep-26 2024 | $0.041813 | $0.037944 | $0.076856 | $0.072451 | $17,248 | $675,612 |
| Sep-25 2024 | $0.072811 | $0.072622 | $0.076857 | $0.076834 | $3,130 | $1,176,487 |
| Sep-24 2024 | $0.076832 | $0.071959 | $0.084032 | $0.083961 | $7,993 | $1,241,452 |
| Sep-23 2024 | $0.083664 | $0.08235 | $0.084383 | $0.084015 | $1,569 | $1,351,841 |
| Sep-22 2024 | $0.082965 | $0.077178 | $0.082965 | $0.077178 | $10,110 | $1,340,543 |
| Sep-21 2024 | $0.076043 | $0.074384 | $0.076404 | $0.075712 | $1,339 | $1,228,702 |