시가총액 $2.07T
0.22%
볼륨 24시간 $44.19B
BTC % 58.1609%
0.27%
ETH % 9.15896%
-0.19%
코인
34.665
거래소
204
실시간
Bitget Token (BGB) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Bitget Token (BGB) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,793 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-26 2026 | $1.6441 | $1.6246 | $1.6456 | $1.6380 | $9,902,510 | $1,148,757,303 |
| Jun-25 2026 | $1.6401 | $1.6258 | $1.6866 | $1.6861 | $12,756,422 | $1,145,949,476 |
| Jun-24 2026 | $1.6855 | $1.6680 | $1.7248 | $1.7234 | $11,800,758 | $1,177,677,566 |
| Jun-23 2026 | $1.7237 | $1.7148 | $1.7620 | $1.7593 | $9,232,927 | $1,204,358,680 |
| Jun-22 2026 | $1.7589 | $1.7532 | $1.7725 | $1.7541 | $10,395,685 | $1,228,969,964 |
| Jun-21 2026 | $1.7559 | $1.7525 | $1.7750 | $1.7733 | $10,358,892 | $1,226,862,601 |
| Jun-20 2026 | $1.7734 | $1.7559 | $1.7747 | $1.7747 | $10,512,355 | $1,239,081,651 |
| Jun-19 2026 | $1.7697 | $1.7627 | $1.7941 | $1.7937 | $11,197,223 | $1,236,602,693 |
| Jun-18 2026 | $1.7926 | $1.7827 | $1.8122 | $1.8100 | $11,990,848 | $1,252,612,343 |
| Jun-17 2026 | $1.8102 | $1.7997 | $1.8360 | $1.8310 | $11,778,232 | $1,264,909,577 |
| Jun-16 2026 | $1.8312 | $1.8152 | $1.8458 | $1.8212 | $13,671,345 | $1,279,454,861 |
| Jun-15 2026 | $1.8168 | $1.7912 | $1.8363 | $1.8002 | $14,902,474 | $1,269,367,850 |
| Jun-14 2026 | $1.7991 | $1.7716 | $1.7992 | $1.7937 | $13,202,298 | $1,257,172,186 |
| Jun-13 2026 | $1.7938 | $1.7814 | $1.7972 | $1.7816 | $12,310,746 | $1,253,468,684 |
| Jun-12 2026 | $1.7816 | $1.7657 | $1.7827 | $1.7757 | $12,289,700 | $1,244,939,213 |