Cap Mercado $2.64T
1.12%
Volumen 24h $154.70B
-0.25%
BTC % 58.19%
0.1%
ETH % 9.66%
0.82%
Monedas
34.665
+2
Exchanges
875
Ultima actualización
1 minuto atrás
Precios Históricos de Bitgesell (BGL), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Bitgesell (BGL) en Dólar USD. Esta tabla muestra 2,174 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| May-22 2026 | $0.031152 | $0.031152 | $0.031334 | $0.031202 | $233 | $503,360 |
| May-21 2026 | $0.031204 | $0.030256 | $0.032999 | $0.032999 | $73 | $504,202 |
| May-20 2026 | $0.033088 | $0.032908 | $0.033088 | $0.032916 | $433 | $534,648 |
| May-19 2026 | $0.0329 | $0.032858 | $0.033058 | $0.033 | $216 | $531,599 |
| May-18 2026 | $0.033011 | $0.03276 | $0.033362 | $0.033362 | $348 | $533,399 |
| May-17 2026 | $0.033807 | $0.033782 | $0.033944 | $0.033795 | - | $546,267 |
| May-16 2026 | $0.033795 | $0.030612 | $0.033795 | $0.030834 | $117 | $546,060 |
| May-15 2026 | $0.030834 | $0.030755 | $0.031262 | $0.031152 | $592 | $498,223 |
| May-14 2026 | $0.031157 | $0.027053 | $0.031432 | $0.031421 | $1,899 | $503,445 |
| May-13 2026 | $0.031205 | $0.031039 | $0.038828 | $0.038774 | $104 | $504,210 |
| May-12 2026 | $0.038841 | $0.033327 | $0.039371 | $0.033545 | $1,766 | $627,599 |
| May-11 2026 | $0.033534 | $0.033332 | $0.033563 | $0.033338 | $492 | $541,856 |
| May-10 2026 | $0.033642 | $0.033249 | $0.033642 | $0.033435 | $1,151 | $543,595 |
| May-09 2026 | $0.033425 | $0.033321 | $0.033473 | $0.033432 | - | $540,083 |
| May-08 2026 | $0.033432 | $0.033184 | $0.033432 | $0.033289 | $36 | $540,200 |