Bitget Token (BGB) 2025 árfolyamtörténet,

In 2025, Bitget Token opened at $4.5844 and closed the year at $3.4857, a change of −23.96%. The highest price was $4.8119 and the lowest $3.3977.

Dátum	Nyitó	Max.	Min.	Záró	Változás	Forgalom	Piaci kapitalizáció
Dec 31, 2025	$3.4710	—	—	$3.4857	0.43%	$78,036,136	$2,441,440,805
Dec 30, 2025	$3.4745	—	—	$3.4710	0.10%	$80,724,848	$2,430,205,853
Dec 29, 2025	$3.4574	—	—	$3.4745	0.49%	$98,818,302	$2,432,175,481
Dec 28, 2025	$3.4580	—	—	$3.4574	0.02%	$52,146,626	$2,419,474,851
Dec 27, 2025	$3.4519	—	—	$3.4580	0.18%	$103,202,413	$2,408,194,163
Dec 26, 2025	$3.4466	—	—	$3.4519	0.15%	$53,836,760	$2,416,271,980
Dec 25, 2025	$3.4560	—	—	$3.4466	0.27%	$96,250,220	$2,411,976,286
Dec 24, 2025	$3.5005	—	—	$3.4560	1.27%	$115,875,204	$2,419,676,824
Dec 23, 2025	$3.4920	—	—	$3.5005	0.24%	$60,451,161	$2,449,514,806
Dec 22, 2025	$3.4557	—	—	$3.4920	1.05%	$41,359,846	$2,444,339,649
Dec 21, 2025	$3.48	—	—	$3.4557	0.70%	$51,664,013	$2,418,944,381
Dec 20, 2025	$3.4334	—	—	$3.48	1.36%	$62,938,766	$2,435,991,551
Dec 19, 2025	$3.4808	—	—	$3.4334	1.36%	$87,312,584	$2,403,347,232
Dec 18, 2025	$3.5404	—	—	$3.4808	1.68%	$59,803,887	$2,435,973,516
Dec 17, 2025	$3.4916	—	—	$3.5404	1.40%	$114,202,672	$2,478,232,922
Dec 16, 2025	$3.5485	—	—	$3.4916	1.60%	$64,568,463	$2,444,138,180
Dec 15, 2025	$3.6084	—	—	$3.5485	1.66%	$44,911,350	$2,485,877,175
Dec 14, 2025	$3.5962	—	—	$3.6084	0.34%	$67,676,981	$2,525,134,669
Dec 13, 2025	$3.6405	—	—	$3.5962	1.22%	$58,161,048	$2,517,336,561
Dec 12, 2025	$3.5995	—	—	$3.6405	1.14%	$54,167,723	$2,548,319,878
Dec 11, 2025	$3.6294	—	—	$3.5995	0.82%	$95,193,430	$2,520,892,506
Dec 10, 2025	$3.5524	—	—	$3.6294	2.17%	$106,296,156	$2,540,592,229
Dec 9, 2025	$3.5693	—	—	$3.5524	0.47%	$57,161,563	$2,489,270,028
Dec 8, 2025	$3.5205	—	—	$3.5693	1.38%	$52,275,539	$2,498,542,706
Dec 7, 2025	$3.4775	—	—	$3.5205	1.24%	$49,890,066	$2,464,329,916
Dec 6, 2025	$3.5214	—	—	$3.4775	1.25%	$66,681,989	$2,434,187,804
Dec 5, 2025	$3.5906	—	—	$3.5214	1.93%	$51,307,742	$2,464,981,316
Dec 4, 2025	$3.5879	—	—	$3.5906	0.08%	$65,170,081	$2,510,790,621
Dec 3, 2025	$3.4547	—	—	$3.5879	3.86%	$62,259,330	$2,512,199,186
Dec 2, 2025	$3.5886	—	—	$3.4547	3.73%	$58,635,642	$2,418,949,411
Dec 1, 2025	$3.6177	—	—	$3.5886	0.81%	$2,734,278	$2,511,991,798
Nov 30, 2025	$3.6213	—	—	$3.6177	0.10%	$2,534,706	$2,531,782,691
Nov 29, 2025	$3.6262	—	—	$3.6213	0.14%	$2,730,446	$2,534,893,823
Nov 28, 2025	$3.6396	—	—	$3.6262	0.37%	$52,390,745	$2,538,375,805
Nov 27, 2025	$3.5684	—	—	$3.6396	2.00%	$49,787,694	$2,549,039,019
Nov 26, 2025	$3.5668	—	—	$3.5684	0.04%	$53,136,540	$2,497,189,288
Nov 25, 2025	$3.56	—	—	$3.5668	0.19%	$50,920,816	$2,496,893,802
Nov 24, 2025	$3.5331	—	—	$3.56	0.76%	$57,381,960	$2,492,618,754
Nov 23, 2025	$3.3977	—	—	$3.5331	3.98%	$64,426,872	$2,474,374,345
Nov 22, 2025	$3.5178	—	—	$3.3977	3.42%	$87,762,978	$2,376,392,851
Nov 21, 2025	$3.5979	—	—	$3.5178	2.22%	$71,450,073	$2,461,860,020
Nov 20, 2025	$3.6992	—	—	$3.5979	2.74%	$75,173,416	$2,515,553,537
Nov 19, 2025	$3.7307	—	—	$3.6992	0.84%	$78,334,787	$2,591,994,788
Nov 18, 2025	$3.7753	—	—	$3.7307	1.18%	$78,025,027	$2,611,456,691
Nov 17, 2025	$3.9166	—	—	$3.7753	3.61%	$71,069,167	$2,642,044,935
Nov 16, 2025	$3.8363	—	—	$3.9166	2.09%	$64,963,544	$2,740,283,795
Nov 15, 2025	$3.9903	—	—	$3.8363	3.86%	$87,259,390	$2,680,120,765
Nov 14, 2025	$4.0592	—	—	$3.9903	1.70%	$79,868,661	$2,794,991,255
Nov 13, 2025	$4.0949	—	—	$4.0592	0.87%	$67,364,618	$2,840,042,528
Nov 12, 2025	$4.0933	—	—	$4.0949	0.04%	$69,739,405	$2,866,447,369
Nov 11, 2025	$4.0831	—	—	$4.0933	0.25%	$69,828,992	$2,862,554,957
Nov 10, 2025	$3.8826	—	—	$4.0831	5.16%	$66,169,059	$2,860,170,572
Nov 9, 2025	$4.0970	—	—	$3.8826	5.23%	$64,999,747	$2,696,862,208
Nov 8, 2025	$4.0230	—	—	$4.0970	1.84%	$74,528,128	$2,870,868,991
Nov 7, 2025	$4.1428	—	—	$4.0230	2.89%	$53,895,389	$2,817,756,340
Nov 6, 2025	$4.0851	—	—	$4.1428	1.41%	$56,921,627	$2,904,760,488
Nov 5, 2025	$3.7696	—	—	$4.0851	8.37%	$102,811,081	$2,859,676,694
Nov 4, 2025	$4.5192	—	—	$3.7696	16.59%	$124,540,564	$2,637,928,074
Nov 3, 2025	$4.5366	—	—	$4.5192	0.38%	$51,643,355	$3,165,376,410
Nov 2, 2025	$4.5121	—	—	$4.5366	0.54%	$45,233,522	$3,176,272,793
Nov 1, 2025	$4.5201	—	—	$4.5121	0.18%	$56,414,649	$3,158,438,829
Oct 31, 2025	$4.6384	—	—	$4.5201	2.55%	$66,603,973	$3,164,029,303
Oct 30, 2025	$4.6946	—	—	$4.6384	1.20%	$79,591,297	$3,246,824,710
Oct 29, 2025	$4.8079	—	—	$4.6946	2.36%	$82,558,962	$3,290,142,648
Oct 28, 2025	$4.8119	—	—	$4.8079	0.08%	$90,191,489	$3,361,554,924
Oct 27, 2025	$4.6808	—	—	$4.8119	2.80%	$75,168,385	$3,367,844,279
Oct 26, 2025	$4.6856	—	—	$4.6808	0.10%	$60,237,622	$3,277,792,516
Oct 25, 2025	$4.6568	—	—	$4.6856	0.62%	$86,141,789	$3,278,534,547
Oct 24, 2025	$4.5226	—	—	$4.6568	2.97%	$81,847,380	$3,255,574,098
Oct 23, 2025	$4.5967	—	—	$4.5226	1.61%	$69,439,955	$3,165,715,826
Oct 22, 2025	$4.6681	—	—	$4.5967	1.53%	$74,978,579	$3,217,653,306
Oct 21, 2025	$4.6917	—	—	$4.6681	0.50%	$68,395,622	$3,266,306,896
Oct 20, 2025	$4.6623	—	—	$4.6917	0.63%	$79,177,305	$3,286,819,220
Oct 19, 2025	$4.5844	—	—	$4.6623	1.70%	$18,002,182	$3,263,578,745
Oct 18, 2025	$4.5844	—	—	$4.5844	0.00%	$213,987,127	$3,204,119,103

A(z) Bitget Token történelmi adatairól

This page lists daily Bitget Token (BGB) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.