시가총액 $2.32T
-3.05%
볼륨 24시간 $138.82B
19.43%
BTC % 57.9972%
-0.49%
ETH % 9.78242%
-2.1%
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 1,769 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-02 2026 | $1.9427 | $1.9408 | $2.0436 | $2.0287 | $15,898,455 | $1,357,845,731 |
| Jun-01 2026 | $2.0306 | $2.0195 | $2.1139 | $2.1010 | $19,754,243 | $1,419,314,197 |
| May-31 2026 | $2.1003 | $2.0783 | $2.2538 | $2.1631 | $27,800,780 | $1,468,000,521 |
| May-30 2026 | $2.1527 | $1.9858 | $2.1527 | $1.9866 | $23,697,983 | $1,504,626,191 |
| May-29 2026 | $1.9851 | $1.9736 | $2.0017 | $1.9918 | $13,932,187 | $1,387,427,641 |
| May-28 2026 | $1.9893 | $1.9778 | $2.0186 | $2.0118 | $13,653,179 | $1,390,378,993 |
| May-27 2026 | $2.0117 | $2.0025 | $2.0600 | $2.0324 | $16,160,658 | $1,406,121,638 |
| May-26 2026 | $2.0292 | $1.9888 | $2.0416 | $2.0063 | $18,528,358 | $1,418,293,240 |
| May-25 2026 | $2.0058 | $1.9613 | $2.0185 | $1.9823 | $16,160,549 | $1,401,998,967 |
| May-24 2026 | $1.9820 | $1.9677 | $1.9895 | $1.9732 | $12,562,958 | $1,385,295,432 |
| May-23 2026 | $1.9730 | $1.9557 | $1.9797 | $1.9775 | $12,747,405 | $1,379,011,747 |
| May-22 2026 | $1.9750 | $1.9679 | $2.0003 | $1.9997 | $12,567,818 | $1,380,450,460 |
| May-21 2026 | $2.0001 | $1.9735 | $2.0129 | $2.0063 | $17,050,976 | $1,397,952,127 |
| May-20 2026 | $2.0057 | $1.9948 | $2.0083 | $2.0037 | $12,891,606 | $1,401,860,961 |
| May-19 2026 | $2.0028 | $1.9929 | $2.0211 | $1.9953 | $14,077,209 | $1,399,869,922 |