Crypto exchange HitBTC
Market Bitget Token (BGB) / Tether (USDT)
Identifier on HitBTC: BGBUSDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1.2997 USDT | 30.0000 BGB | 1.2997 USDT | 1.2997 USDT | 1.2997 USDT | 1.2997 USDT |
| 2024-05-01 | 1.1131 USDT | 399.9000 BGB | 1.1400 USDT | 1.0991 USDT | 1.1400 USDT | 1.0991 USDT |
| 2024-04-30 | 1.1390 USDT | 48.3000 BGB | 1.1600 USDT | 1.1210 USDT | 1.1600 USDT | 1.1210 USDT |
| 2024-04-29 | 1.1828 USDT | 77.1000 BGB | 1.7150 USDT | 1.1545 USDT | 1.7400 USDT | 1.1545 USDT |
| 2024-04-28 | 1.7100 USDT | 0.1000 BGB | 1.7100 USDT | 1.7100 USDT | 1.7100 USDT | 1.7100 USDT |
| 2024-04-25 | 1.1988 USDT | 297.0000 BGB | 1.1997 USDT | 1.1987 USDT | 1.1997 USDT | 1.1987 USDT |
| 2024-04-24 | 1.2335 USDT | 274.8000 BGB | 1.2371 USDT | 1.2281 USDT | 1.2377 USDT | 1.2322 USDT |
| 2024-04-19 | 1.2051 USDT | 0.3000 BGB | 1.2051 USDT | 1.2051 USDT | 1.2051 USDT | 1.2051 USDT |
| 2024-04-18 | 1.2731 USDT | 1,082.3000 BGB | 1.2811 USDT | 1.2581 USDT | 2.3333 USDT | 1.2581 USDT |
| 2024-04-17 | 1.1876 USDT | 27.2000 BGB | 1.1879 USDT | 1.1873 USDT | 1.1879 USDT | 1.1873 USDT |
| 2024-04-16 | 1.1632 USDT | 49.4000 BGB | 1.1890 USDT | 1.1346 USDT | 1.1890 USDT | 1.1423 USDT |
| 2024-04-15 | 1.2391 USDT | 737.8000 BGB | 1.2393 USDT | 1.2114 USDT | 1.2393 USDT | 1.2114 USDT |
| 2024-04-14 | 1.2368 USDT | 237.7000 BGB | 1.1474 USDT | 1.1462 USDT | 2.7500 USDT | 1.1462 USDT |
| 2024-04-12 | 1.3288 USDT | 354.8000 BGB | 1.3419 USDT | 1.3231 USDT | 1.3482 USDT | 1.3482 USDT |
| 2024-04-11 | 2.1782 USDT | 0.4000 BGB | 2.4444 USDT | 1.3794 USDT | 2.4444 USDT | 1.3794 USDT |
| 2024-04-10 | 1.2741 USDT | 7.0000 BGB | 1.2741 USDT | 1.2741 USDT | 1.2741 USDT | 1.2741 USDT |
| 2024-04-09 | 1.3033 USDT | 34.5000 BGB | 1.3033 USDT | 1.3033 USDT | 1.3034 USDT | 1.3034 USDT |
| 2024-04-08 | 1.3046 USDT | 433.2000 BGB | 1.3032 USDT | 1.3025 USDT | 1.3356 USDT | 1.3356 USDT |
| 2024-04-07 | 1.2940 USDT | 187.4000 BGB | 1.2960 USDT | 1.2726 USDT | 1.2965 USDT | 1.2957 USDT |
| 2024-04-06 | 1.2837 USDT | 426.7000 BGB | 1.2834 USDT | 1.2797 USDT | 1.2840 USDT | 1.2797 USDT |
| 2024-04-05 | 2.6559 USDT | 26.1000 BGB | 2.7500 USDT | 1.2473 USDT | 5.0000 USDT | 1.2704 USDT |
| 2024-04-04 | 1.3300 USDT | 290.3000 BGB | 1.3343 USDT | 1.2759 USDT | 1.3350 USDT | 1.2759 USDT |
| 2024-04-03 | 1.2896 USDT | 0.1000 BGB | 1.2896 USDT | 1.2896 USDT | 1.2896 USDT | 1.2896 USDT |
| 2024-04-02 | 1.1080 USDT | 292.7000 BGB | 1.0889 USDT | 1.0889 USDT | 1.1712 USDT | 1.1712 USDT |
| 2024-04-01 | 1.0721 USDT | 40.5000 BGB | 1.0721 USDT | 1.0721 USDT | 1.0721 USDT | 1.0721 USDT |
| 2024-03-31 | 1.0377 USDT | 813.3000 BGB | 1.0369 USDT | 1.0369 USDT | 1.0378 USDT | 1.0369 USDT |
| 2024-03-30 | 1.0272 USDT | 216.9000 BGB | 1.0366 USDT | 1.0231 USDT | 1.0366 USDT | 1.0236 USDT |
| 2024-03-29 | 1.3777 USDT | 0.2000 BGB | 1.7500 USDT | 1.0055 USDT | 1.7500 USDT | 1.0055 USDT |
| 2024-03-27 | 0.9652 USDT | 39.0000 BGB | 0.9652 USDT | 0.9652 USDT | 0.9652 USDT | 0.9652 USDT |
| 2024-03-26 | 0.9444 USDT | 1,197.0000 BGB | 0.9296 USDT | 0.9291 USDT | 0.9561 USDT | 0.9523 USDT |
| 2024-03-25 | 0.9533 USDT | 590.6000 BGB | 0.9456 USDT | 0.9455 USDT | 0.9542 USDT | 0.9542 USDT |
| 2024-03-23 | 0.9162 USDT | 23.8000 BGB | 0.9178 USDT | 0.9132 USDT | 0.9178 USDT | 0.9132 USDT |
| 2024-03-22 | 0.9236 USDT | 30.0000 BGB | 0.9236 USDT | 0.9236 USDT | 0.9236 USDT | 0.9236 USDT |
| 2024-03-21 | 0.9407 USDT | 1,912.5000 BGB | 0.9369 USDT | 0.9309 USDT | 0.9470 USDT | 0.9458 USDT |
| 2024-03-20 | 0.8688 USDT | 186.6000 BGB | 0.8700 USDT | 0.8673 USDT | 0.8700 USDT | 0.8684 USDT |
| 2024-03-19 | 0.8698 USDT | 68.4000 BGB | 0.8662 USDT | 0.8662 USDT | 0.8736 USDT | 0.8736 USDT |
| 2024-03-16 | 0.8842 USDT | 34.6000 BGB | 0.8843 USDT | 0.8842 USDT | 0.8843 USDT | 0.8842 USDT |
| 2024-03-15 | 0.8797 USDT | 761.2000 BGB | 0.8779 USDT | 0.8778 USDT | 0.8819 USDT | 0.8808 USDT |
| 2024-03-12 | 0.8852 USDT | 2,547.6000 BGB | 0.8848 USDT | 0.8848 USDT | 0.8853 USDT | 0.8853 USDT |
| 2024-03-10 | 0.8780 USDT | 352.9000 BGB | 0.8776 USDT | 0.8776 USDT | 0.8781 USDT | 0.8781 USDT |
| 2024-03-06 | 0.9197 USDT | 280.3000 BGB | 0.9186 USDT | 0.9186 USDT | 0.9207 USDT | 0.9202 USDT |
| 2024-03-05 | 0.9615 USDT | 462.8000 BGB | 0.9049 USDT | 0.9049 USDT | 1.7500 USDT | 0.9076 USDT |
| 2024-03-01 | 0.9270 USDT | 3.3000 BGB | 0.9270 USDT | 0.9270 USDT | 0.9270 USDT | 0.9270 USDT |
| 2024-02-29 | 0.9828 USDT | 19.0000 BGB | 0.9828 USDT | 0.9828 USDT | 0.9828 USDT | 0.9828 USDT |
| 2024-02-24 | 0.9955 USDT | 49.4000 BGB | 0.9941 USDT | 0.9941 USDT | 0.9963 USDT | 0.9958 USDT |
| 2024-02-22 | 1.0051 USDT | 145.0000 BGB | 1.0112 USDT | 0.9974 USDT | 1.0112 USDT | 0.9974 USDT |
| 2024-02-20 | 1.7802 USDT | 53.7000 BGB | 1.7111 USDT | 1.0100 USDT | 19.0000 USDT | 1.0100 USDT |
| 2024-02-18 | 1.0404 USDT | 531.0000 BGB | 1.0386 USDT | 1.0386 USDT | 1.0412 USDT | 1.0412 USDT |
| 2024-02-16 | 1.1977 USDT | 183.7000 BGB | 0.9378 USDT | 0.9378 USDT | 1.7292 USDT | 1.0485 USDT |
| 2024-02-15 | 0.8207 USDT | 148.4000 BGB | 0.7891 USDT | 0.7734 USDT | 0.8727 USDT | 0.8727 USDT |
12