Crypto exchange Bitfinex

Market Bitget Token (BGB) / USD

Identifier on Bitfinex: tBGBUSD
Price
Date Price Volume Open Low High Close
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
2024-12-14 3.0755 USD 16,142.5924 BGB 3.2582 USD 2.9637 USD 3.2858 USD 3.0477 USD
2024-12-13 3.2065 USD 7,360.5128 BGB 3.1546 USD 3.0924 USD 3.2150 USD 3.1819 USD
2024-12-12 3.1708 USD 14,835.3294 BGB 3.1562 USD 3.1554 USD 3.4963 USD 3.1839 USD
2024-12-11 3.2086 USD 58,572.5212 BGB 2.7754 USD 2.7740 USD 3.2866 USD 3.1312 USD
2024-12-10 2.7080 USD 57,479.2096 BGB 2.5043 USD 2.4314 USD 2.8604 USD 2.7110 USD
2024-12-09 2.5547 USD 71,391.7201 BGB 2.7091 USD 2.4615 USD 2.7095 USD 2.5098 USD
2024-12-08 2.6491 USD 63,879.8320 BGB 2.7204 USD 2.5513 USD 2.8076 USD 2.6219 USD
2024-12-07 2.6639 USD 194,291.9896 BGB 2.3448 USD 2.2859 USD 2.9504 USD 2.7695 USD
2024-12-06 2.2473 USD 178,624.0788 BGB 1.9664 USD 0.1001 USD 2.4176 USD 2.3699 USD
2024-12-05 1.8311 USD 61,480.4405 BGB 1.7726 USD 1.7308 USD 1.9285 USD 1.9094 USD
2024-12-04 1.7930 USD 32,256.8347 BGB 1.6266 USD 1.6266 USD 1.7989 USD 1.7989 USD
2024-12-03 1.5429 USD 22,911.8535 BGB 1.5857 USD 1.5065 USD 1.5896 USD 1.5654 USD
2024-12-02 1.5949 USD 12,125.8469 BGB 1.6172 USD 1.5746 USD 1.6355 USD 1.5878 USD
2024-12-01 1.6001 USD 6,339.0355 BGB 1.6063 USD 1.5887 USD 1.6067 USD 1.6067 USD
2024-11-30 1.6366 USD 23,330.5368 BGB 1.6272 USD 1.6126 USD 1.6667 USD 1.6179 USD