Crypto exchange Bitfinex

Market Bitget Token (BGB) / USD

Identifier on Bitfinex: tBGBUSD
Price
Date Price Volume Open Low High Close
2023-11-24 0.5431 USD 518.6770 BGB 0.5437 USD 0.5317 USD 0.5502 USD 0.5442 USD
2023-11-23 0.5390 USD 309.9956 BGB 0.5380 USD 0.5368 USD 0.5405 USD 0.5392 USD
2023-11-22 0.5374 USD 826.8585 BGB 0.5319 USD 0.5300 USD 0.5409 USD 0.5346 USD
2023-11-21 0.5373 USD 789.0058 BGB 0.5309 USD 0.5306 USD 0.5502 USD 0.5348 USD
2023-11-20 0.5319 USD 957.7386 BGB 0.5351 USD 0.5272 USD 0.5352 USD 0.5324 USD
2023-11-19 0.5271 USD 685.9599 BGB 0.5317 USD 0.5246 USD 0.5318 USD 0.5271 USD
2023-11-18 0.5333 USD 2,279.4328 BGB 0.5314 USD 0.5312 USD 0.5358 USD 0.5317 USD
2023-11-17 0.5154 USD 3,840.8357 BGB 0.5105 USD 0.5065 USD 0.5415 USD 0.5281 USD
2023-11-16 0.5372 USD 528.8293 BGB 0.5412 USD 0.5049 USD 0.5584 USD 0.5105 USD
2023-11-15 0.5274 USD 5,771.2310 BGB 0.5305 USD 0.5228 USD 0.5368 USD 0.5306 USD
2023-11-14 0.5480 USD 4,070.1827 BGB 0.5716 USD 0.5101 USD 0.5716 USD 0.5183 USD
2023-11-13 0.5031 USD 1,633.1849 BGB 0.4840 USD 0.4834 USD 0.5518 USD 0.5518 USD
2023-11-12 0.4833 USD 606.8298 BGB 0.4847 USD 0.4797 USD 0.4876 USD 0.4849 USD
2023-11-11 0.4815 USD 823.0537 BGB 0.4822 USD 0.4791 USD 0.4856 USD 0.4847 USD
2023-11-10 0.4820 USD 2,005.5188 BGB 0.4811 USD 0.4804 USD 0.4832 USD 0.4818 USD
2023-11-09 0.4846 USD 607.9858 BGB 0.4839 USD 0.4781 USD 0.4903 USD 0.4797 USD
2023-11-08 0.4825 USD 439.9482 BGB 0.4900 USD 0.4801 USD 0.4906 USD 0.4811 USD
2023-11-07 0.4715 USD 844.1933 BGB 0.4730 USD 0.4568 USD 0.4862 USD 0.4849 USD
2023-11-06 0.4729 USD 468.9446 BGB 0.4713 USD 0.4707 USD 0.4747 USD 0.4734 USD
2023-11-05 0.4777 USD 635.2240 BGB 0.4779 USD 0.4759 USD 0.4807 USD 0.4769 USD
2023-11-04 0.4827 USD 307.3713 BGB 0.4819 USD 0.4803 USD 0.4855 USD 0.4803 USD
2023-11-03 0.4848 USD 240.3074 BGB 0.4881 USD 0.4815 USD 0.4892 USD 0.4820 USD
2023-11-02 0.4883 USD 1,004.8818 BGB 0.4832 USD 0.4832 USD 0.4906 USD 0.4851 USD
2023-11-01 0.4829 USD 757.0767 BGB 0.4924 USD 0.4760 USD 0.4970 USD 0.4829 USD
2023-10-31 0.4847 USD 1,689.2876 BGB 0.4772 USD 0.4772 USD 0.4865 USD 0.4865 USD
2023-10-30 0.4734 USD 3,298.2272 BGB 0.4634 USD 0.4622 USD 0.4866 USD 0.4771 USD
2023-10-29 0.4631 USD 1,210.3642 BGB 0.4636 USD 0.4616 USD 0.4641 USD 0.4626 USD
2023-10-28 0.4617 USD 1,036.4357 BGB 0.4591 USD 0.4572 USD 0.4645 USD 0.4629 USD
2023-10-27 0.4599 USD 1,834.7854 BGB 0.4563 USD 0.4550 USD 0.4630 USD 0.4590 USD
2023-10-26 0.4470 USD 4,375.8150 BGB 0.4450 USD 0.4445 USD 0.4495 USD 0.4481 USD
2023-10-25 0.4474 USD 1,862.3661 BGB 0.4453 USD 0.4400 USD 0.4525 USD 0.4447 USD
2023-10-24 0.4492 USD 1,604.5754 BGB 0.4356 USD 0.4356 USD 0.4613 USD 0.4489 USD
2023-10-23 0.4254 USD 1,019.5227 BGB 0.4201 USD 0.4201 USD 0.4306 USD 0.4270 USD
2023-10-22 0.4203 USD 949.2751 BGB 0.4217 USD 0.4182 USD 0.4221 USD 0.4195 USD
2023-10-21 0.4213 USD 66,489.5797 BGB 0.4197 USD 0.4172 USD 0.4229 USD 0.4219 USD
2023-10-20 0.4198 USD 1,349.4916 BGB 0.4122 USD 0.4115 USD 0.4245 USD 0.4205 USD
2023-10-19 0.4099 USD 1,656.3519 BGB 0.4156 USD 0.4045 USD 0.4156 USD 0.4105 USD
2023-10-18 0.4163 USD 2,350.1095 BGB 0.4161 USD 0.4146 USD 0.4204 USD 0.4152 USD
2023-10-17 0.4212 USD 4,595.4593 BGB 0.4324 USD 0.4137 USD 0.4324 USD 0.4154 USD
2023-10-16 0.4287 USD 1,066.2462 BGB 0.4290 USD 0.4204 USD 0.4336 USD 0.4311 USD
2023-10-15 0.4274 USD 627.0142 BGB 0.4305 USD 0.4251 USD 0.4305 USD 0.4278 USD
2023-10-14 0.4336 USD 452.5679 BGB 0.4358 USD 0.4311 USD 0.4365 USD 0.4311 USD
2023-10-13 0.4357 USD 310.2698 BGB 0.4413 USD 0.4324 USD 0.4422 USD 0.4357 USD
2023-10-12 0.4400 USD 2,563.3028 BGB 0.4399 USD 0.4391 USD 0.4439 USD 0.4421 USD
2023-10-11 0.4430 USD 371.7115 BGB 0.4452 USD 0.4401 USD 0.4472 USD 0.4433 USD
2023-10-10 0.4460 USD 709.4293 BGB 0.4467 USD 0.4454 USD 0.4486 USD 0.4461 USD
2023-10-09 0.4475 USD 473.5786 BGB 0.4504 USD 0.4431 USD 0.4520 USD 0.4445 USD
2023-10-08 0.4530 USD 350.5823 BGB 0.4560 USD 0.4500 USD 0.4560 USD 0.4533 USD
2023-10-07 0.4554 USD 513.1277 BGB 0.4574 USD 0.4538 USD 0.4574 USD 0.4554 USD
2023-10-06 0.4571 USD 621.3240 BGB 0.4552 USD 0.4546 USD 0.4585 USD 0.4566 USD