Crypto exchange Bitfinex

Market Bitget Token (BGB) / USD

Identifier on Bitfinex: tBGBUSD
123...1011
Date Price Volume Open Low High Close
2025-02-14 5.5617 USD 509.1540 BGB 5.5386 USD 5.5385 USD 5.5623 USD 5.5623 USD
2025-02-13 5.4960 USD 569.0000 BGB 5.3818 USD 5.3806 USD 5.4723 USD 5.4723 USD
2025-02-12 5.9941 USD 68.5000 BGB 5.8655 USD 5.8568 USD 5.8655 USD 5.8568 USD
2025-02-08 6.4242 USD 2.0000 BGB 6.3667 USD 6.3667 USD 6.3667 USD 6.3667 USD
2025-02-04 6.5884 USD 24.6786 BGB 6.6095 USD 6.5345 USD 6.6357 USD 6.5593 USD
2025-02-03 5.6261 USD 526.0015 BGB 6.0000 USD 5.6000 USD 6.4563 USD 6.4563 USD
2025-02-02 6.0539 USD 7.4000 BGB 6.0000 USD 6.0000 USD 6.0000 USD 6.0000 USD
2025-01-30 6.9359 USD 11.5384 BGB 6.8923 USD 6.8915 USD 6.8923 USD 6.8915 USD
2025-01-27 6.9035 USD 8.0000 BGB 6.9055 USD 6.9019 USD 6.9055 USD 6.9019 USD
2025-01-26 7.6620 USD 7.8403 BGB 7.6617 USD 7.6617 USD 7.6621 USD 7.6621 USD
2025-01-25 7.5284 USD 128.6628 BGB 7.5295 USD 7.5279 USD 7.5295 USD 7.5279 USD
2025-01-24 7.1823 USD 43.4000 BGB 7.1320 USD 7.0879 USD 7.2444 USD 7.2444 USD
2025-01-23 7.0195 USD 72.7461 BGB 6.9980 USD 6.9976 USD 7.0275 USD 7.0259 USD
2025-01-22 7.0964 USD 24.5000 BGB 7.1258 USD 7.1244 USD 7.1258 USD 7.1244 USD
2025-01-20 6.9778 USD 2.4000 BGB 6.9778 USD 6.9778 USD 6.9778 USD 6.9778 USD
2025-01-19 6.6929 USD 491.3470 BGB 6.7049 USD 6.5670 USD 6.7060 USD 6.5670 USD
2025-01-18 6.7678 USD 107.3411 BGB 7.1085 USD 6.9054 USD 7.1336 USD 6.9054 USD
2025-01-17 7.0039 USD 10.1128 BGB 7.0496 USD 7.0496 USD 7.0500 USD 7.0500 USD
2025-01-16 6.6100 USD 28.9962 BGB 6.6100 USD 6.6100 USD 6.6100 USD 6.6100 USD
2025-01-15 6.5944 USD 69.1147 BGB 6.5764 USD 6.5764 USD 6.5827 USD 6.5827 USD
2025-01-14 6.6161 USD 10.0718 BGB 6.6159 USD 6.6159 USD 6.6163 USD 6.6163 USD
2025-01-13 6.4110 USD 1,498.1008 BGB 7.1096 USD 6.1531 USD 7.1096 USD 6.2451 USD
2025-01-12 7.0700 USD 12,187.4757 BGB 7.4176 USD 6.9885 USD 7.5000 USD 6.9885 USD
2025-01-11 7.2792 USD 1,392.3820 BGB 7.2775 USD 7.1096 USD 7.2801 USD 7.1842 USD
2025-01-10 6.4414 USD 24.5012 BGB 6.3955 USD 6.3955 USD 6.5435 USD 6.4447 USD
2025-01-08 6.5491 USD 33.8202 BGB 6.5587 USD 6.5254 USD 6.5714 USD 6.5692 USD
2025-01-07 6.4504 USD 7,143.7777 BGB 6.2100 USD 6.2100 USD 6.6645 USD 6.5240 USD
2025-01-06 6.0000 USD 2.0015 BGB 6.0000 USD 6.0000 USD 6.0000 USD 6.0000 USD
2025-01-05 6.0654 USD 17.1181 BGB 6.0785 USD 6.0000 USD 6.0789 USD 6.0658 USD
2025-01-04 6.0463 USD 668.2417 BGB 6.1800 USD 6.0294 USD 6.1859 USD 6.0294 USD
2025-01-03 6.3152 USD 298.7633 BGB 6.3175 USD 6.2430 USD 6.3191 USD 6.2430 USD
2025-01-02 6.0938 USD 87.3280 BGB 6.0113 USD 6.0113 USD 6.1629 USD 6.1546 USD
2025-01-01 5.8445 USD 587.5146 BGB 6.1816 USD 5.8299 USD 6.1816 USD 5.8311 USD
2024-12-31 6.1123 USD 1,691.7781 BGB 6.2933 USD 5.6615 USD 6.2933 USD 6.1515 USD
2024-12-30 6.4375 USD 1,051.2723 BGB 6.5772 USD 6.2549 USD 6.5772 USD 6.4482 USD
2024-12-29 6.7196 USD 538.2875 BGB 7.7952 USD 6.1174 USD 7.7952 USD 6.1174 USD
2024-12-28 7.9034 USD 344.1437 BGB 8.3390 USD 7.2720 USD 8.4117 USD 7.5805 USD
2024-12-27 7.9944 USD 6,829.9484 BGB 7.2730 USD 6.9329 USD 8.4825 USD 8.2950 USD
2024-12-26 6.9659 USD 15,876.2145 BGB 5.8638 USD 4.0000 USD 7.9000 USD 7.4149 USD
2024-12-25 5.3666 USD 22,398.7931 BGB 4.9728 USD 4.8884 USD 5.8386 USD 5.7073 USD
2024-12-24 4.9636 USD 1,559.9217 BGB 4.6403 USD 4.5800 USD 5.0000 USD 5.0000 USD
2024-12-23 4.0818 USD 50.0000 BGB 4.0826 USD 4.0814 USD 4.0826 USD 4.0814 USD
2024-12-22 4.2356 USD 95.0799 BGB 4.2575 USD 4.2342 USD 4.2575 USD 4.2342 USD
2024-12-21 4.7337 USD 6,318.6214 BGB 4.7046 USD 4.1995 USD 4.7772 USD 4.1995 USD
2024-12-20 4.2202 USD 6,879.7762 BGB 4.2255 USD 3.7587 USD 4.2768 USD 4.2240 USD
2024-12-19 4.5365 USD 7,649.2929 BGB 4.2306 USD 3.9974 USD 4.8354 USD 4.5219 USD
2024-12-18 4.2398 USD 1,344.5752 BGB 3.9062 USD 3.9046 USD 4.3986 USD 4.2752 USD
2024-12-17 3.6834 USD 2,893.9913 BGB 3.4950 USD 3.4950 USD 3.9255 USD 3.8108 USD
2024-12-16 3.1934 USD 7,286.9570 BGB 3.1653 USD 3.0911 USD 3.4899 USD 3.4320 USD
2024-12-15 2.9967 USD 11,449.5506 BGB 3.0991 USD 2.8969 USD 3.1217 USD 3.0380 USD
123...1011