Identifier on Bitfinex: tBGBUSD
| 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 |