Cap Mercado $4.47T
0.47%
Volumen 24h $366.82B
17.63%
BTC % 54.64%
0.11%
ETH % 12.12%
-0.08%
Monedas
33.323
+1
Exchanges
885
Ultima actualización
3 Minutos atrás
Precios Históricos de Bitgrit (BGR), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.0018055 | $0.00177358 | $0.0018055 | $0.00178051 | - | - |
| Oct-03 2025 | $0.0017805 | $0.0015907 | $0.00178051 | $0.00174195 | $0 | - |
| Oct-02 2025 | $0.00174195 | $0.00161083 | $0.00189793 | $0.00182651 | $1 | - |
| Oct-01 2025 | $0.00182675 | $0.00171998 | $0.00190081 | $0.00172026 | $634 | - |
| Sep-30 2025 | $0.00171991 | $0.00165021 | $0.001727 | $0.00168169 | $0 | - |
| Sep-29 2025 | $0.00168135 | $0.0016001 | $0.00173061 | $0.00172042 | $0 | - |
| Sep-28 2025 | $0.00172031 | $0.00158062 | $0.0032008 | $0.00179948 | $4 | - |
| Sep-27 2025 | $0.00179948 | $0.00114056 | $0.0020284 | $0.00192893 | $66 | - |
| Sep-26 2025 | $0.0019289 | $0.00126119 | $0.0022659 | $0.0022659 | $103 | - |
| Sep-25 2025 | $0.00226588 | $0.00212108 | $0.00595214 | $0.0026509 | $18 | - |
| Sep-24 2025 | $0.00265091 | $0.00210029 | $0.00595154 | $0.00210036 | $0 | - |
| Sep-23 2025 | $0.0021007 | $0.0021007 | $0.00594191 | $0.00211325 | $1 | - |
| Sep-22 2025 | $0.00211327 | $0.00210126 | $0.0025427 | $0.00254267 | $1 | - |
| Sep-21 2025 | $0.00254261 | $0.00224106 | $0.0028122 | $0.00224108 | $485 | - |
| Sep-20 2025 | $0.00224116 | $0.00222098 | $0.00325847 | $0.00300662 | $2 | - |