Identifier on Bitfinex: tBGBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
1.0125 USD |
10,953.0733 BGB |
0.9920 USD |
0.9911 USD |
1.0308 USD |
1.0037 USD |
| 2024-10-01 |
1.0049 USD |
4,148.7618 BGB |
0.9973 USD |
0.9832 USD |
0.9973 USD |
0.9832 USD |
| 2024-09-30 |
1.0308 USD |
10,391.5651 BGB |
1.0278 USD |
1.0278 USD |
1.0352 USD |
1.0295 USD |
| 2024-09-28 |
1.0508 USD |
2,835.4000 BGB |
1.0585 USD |
1.0455 USD |
1.0594 USD |
1.0455 USD |
| 2024-09-27 |
1.0511 USD |
2,625.8876 BGB |
1.0187 USD |
1.0187 USD |
1.0502 USD |
1.0479 USD |
| 2024-09-25 |
0.9785 USD |
1,461.8276 BGB |
0.9785 USD |
0.9785 USD |
0.9790 USD |
0.9790 USD |
| 2024-09-22 |
0.9602 USD |
71.1588 BGB |
0.9575 USD |
0.9575 USD |
0.9575 USD |
0.9575 USD |
| 2024-09-20 |
0.9366 USD |
3,182.8386 BGB |
0.9450 USD |
0.9237 USD |
0.9450 USD |
0.9237 USD |
| 2024-09-19 |
0.9432 USD |
1,500.2825 BGB |
0.9385 USD |
0.9385 USD |
0.9493 USD |
0.9408 USD |
| 2024-09-18 |
0.9146 USD |
2,007.9054 BGB |
0.9141 USD |
0.9141 USD |
0.9147 USD |
0.9141 USD |
| 2024-09-17 |
0.9271 USD |
4,020.6000 BGB |
0.9244 USD |
0.9197 USD |
0.9255 USD |
0.9197 USD |
| 2024-09-16 |
0.9194 USD |
4,548.2560 BGB |
0.9240 USD |
0.9168 USD |
0.9240 USD |
0.9175 USD |
| 2024-09-15 |
0.9450 USD |
3,715.2407 BGB |
0.9470 USD |
0.9441 USD |
0.9470 USD |
0.9450 USD |
| 2024-09-14 |
0.9477 USD |
3,077.6197 BGB |
0.9550 USD |
0.9438 USD |
0.9550 USD |
0.9447 USD |
| 2024-09-13 |
0.9487 USD |
1,602.4372 BGB |
0.9551 USD |
0.9485 USD |
0.9554 USD |
0.9485 USD |
| 2024-09-12 |
0.9457 USD |
5.3633 BGB |
0.9457 USD |
0.9457 USD |
0.9457 USD |
0.9457 USD |
| 2024-09-11 |
0.9416 USD |
651.4000 BGB |
0.9416 USD |
0.9416 USD |
0.9416 USD |
0.9416 USD |
| 2024-09-09 |
0.9420 USD |
2,927.2681 BGB |
0.9413 USD |
0.9376 USD |
0.9438 USD |
0.9376 USD |
| 2024-09-06 |
0.9529 USD |
108.8379 BGB |
0.9529 USD |
0.9529 USD |
0.9529 USD |
0.9529 USD |
| 2024-09-05 |
0.9484 USD |
4,429.1914 BGB |
0.9500 USD |
0.9469 USD |
0.9500 USD |
0.9486 USD |
| 2024-09-04 |
0.9628 USD |
2,608.3000 BGB |
0.9589 USD |
0.9589 USD |
0.9598 USD |
0.9598 USD |
| 2024-09-03 |
0.9761 USD |
46.5400 BGB |
0.9761 USD |
0.9761 USD |
0.9761 USD |
0.9761 USD |
| 2024-09-02 |
0.9772 USD |
590.5173 BGB |
0.9772 USD |
0.9769 USD |
0.9772 USD |
0.9769 USD |
| 2024-07-01 |
1.3850 USD |
4,922.8615 BGB |
1.1900 USD |
1.1900 USD |
1.1973 USD |
1.1973 USD |
| 2024-06-29 |
1.1387 USD |
4.0224 BGB |
1.1387 USD |
1.1387 USD |
1.1387 USD |
1.1387 USD |
| 2024-06-26 |
1.1089 USD |
1,781.5200 BGB |
1.0999 USD |
1.0972 USD |
1.0999 USD |
1.0972 USD |
| 2024-06-25 |
1.0900 USD |
51.4433 BGB |
1.0900 USD |
1.0900 USD |
1.0900 USD |
1.0900 USD |
| 2024-06-24 |
1.0816 USD |
38.2045 BGB |
1.0841 USD |
1.0641 USD |
1.0954 USD |
1.0641 USD |
| 2024-06-20 |
1.1585 USD |
405.8000 BGB |
1.1585 USD |
1.1585 USD |
1.1585 USD |
1.1585 USD |
| 2024-06-19 |
1.1796 USD |
6,130.9860 BGB |
1.1777 USD |
1.1499 USD |
1.1935 USD |
1.1499 USD |
| 2024-06-14 |
1.1599 USD |
53.1489 BGB |
1.1598 USD |
1.1598 USD |
1.1610 USD |
1.1610 USD |
| 2024-06-12 |
1.1770 USD |
188.0444 BGB |
1.1772 USD |
1.1766 USD |
1.1793 USD |
1.1766 USD |
| 2024-06-11 |
1.1714 USD |
94.5334 BGB |
1.1809 USD |
1.1440 USD |
1.1809 USD |
1.1483 USD |
| 2024-06-09 |
1.1848 USD |
28.5073 BGB |
1.1810 USD |
1.1743 USD |
1.1870 USD |
1.1870 USD |
| 2024-06-08 |
1.1719 USD |
4.0000 BGB |
1.1610 USD |
1.1610 USD |
1.1610 USD |
1.1610 USD |
| 2024-06-07 |
1.1872 USD |
4,757.5062 BGB |
1.2225 USD |
1.1858 USD |
1.2225 USD |
1.1906 USD |
| 2024-06-06 |
1.3091 USD |
9,169.9227 BGB |
1.3169 USD |
1.1829 USD |
1.3169 USD |
1.2244 USD |
| 2024-06-05 |
1.3345 USD |
9.7637 BGB |
1.3358 USD |
1.3327 USD |
1.3358 USD |
1.3327 USD |
| 2024-06-03 |
1.3915 USD |
4,131.4899 BGB |
1.3887 USD |
1.3649 USD |
1.3941 USD |
1.3705 USD |
| 2024-06-02 |
1.3716 USD |
86.1409 BGB |
1.4061 USD |
1.3452 USD |
1.4061 USD |
1.3606 USD |
| 2024-05-31 |
1.3617 USD |
85.7683 BGB |
1.3604 USD |
1.3604 USD |
1.3634 USD |
1.3630 USD |
| 2024-05-30 |
1.3672 USD |
155.7291 BGB |
1.3268 USD |
1.3098 USD |
1.3268 USD |
1.3217 USD |
| 2024-05-29 |
1.3292 USD |
1,299.4280 BGB |
1.3292 USD |
1.3292 USD |
1.3292 USD |
1.3292 USD |
| 2024-05-21 |
1.1403 USD |
10.8209 BGB |
1.1403 USD |
1.1403 USD |
1.1403 USD |
1.1403 USD |
| 2024-05-20 |
1.1375 USD |
7.7163 BGB |
1.1398 USD |
1.1398 USD |
1.1398 USD |
1.1398 USD |
| 2024-05-15 |
1.0688 USD |
911.0187 BGB |
1.0685 USD |
1.0685 USD |
1.0738 USD |
1.0738 USD |
| 2024-05-14 |
1.0568 USD |
655.1982 BGB |
1.0568 USD |
1.0530 USD |
1.0568 USD |
1.0530 USD |
| 2024-05-10 |
1.0737 USD |
902.9697 BGB |
1.0737 USD |
1.0721 USD |
1.0737 USD |
1.0721 USD |
| 2024-05-09 |
1.1056 USD |
64.3296 BGB |
1.1056 USD |
1.1056 USD |
1.1058 USD |
1.1058 USD |
| 2024-05-03 |
1.1424 USD |
1,182.9000 BGB |
1.1358 USD |
1.1358 USD |
1.1450 USD |
1.1450 USD |