Bitget Token (BGB) Історичні дані

Daily Bitget Token price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days BGB moved from $4.5844 to $1.9035 (−58.48%), with a high of $4.8119 and a low of $1.5928.

Дата	Відкриття	Макс.	Мін.	Закриття	Зміна	Обсяг	Ринкова капіталізація
Oct 17, 2026	$1.9446	—	—	$1.9035	2.11%	$10,016,373	$1,329,039,757
Oct 16, 2026	$1.9361	—	—	$1.9446	0.44%	$11,166,225	$1,361,187,235
Oct 15, 2026	$1.9608	—	—	$1.9361	1.26%	$6,148,231	$1,355,255,227
Oct 14, 2026	$1.9407	—	—	$1.9608	1.04%	$8,336,270	$1,372,553,696
Oct 13, 2026	$1.9584	—	—	$1.9407	0.91%	$13,151,727	$1,358,469,355
Oct 12, 2026	$1.9443	—	—	$1.9584	0.73%	$7,771,043	$1,370,889,197
Oct 11, 2026	$1.9450	—	—	$1.9443	0.04%	$7,676,654	$1,360,991,391
Oct 10, 2026	$1.9350	—	—	$1.9450	0.52%	$8,152,876	$1,361,468,248
Oct 9, 2026	$1.9546	—	—	$1.9350	1.00%	$13,804,243	$1,354,491,645
Oct 8, 2026	$1.9984	—	—	$1.9546	2.19%	$13,151,833	$1,368,198,513
Oct 7, 2026	$2.0001	—	—	$1.9984	0.09%	$7,671,494	$1,398,862,252
Oct 6, 2026	$2.0076	—	—	$2.0001	0.37%	$10,795,828	$1,400,057,398
Oct 5, 2026	$1.9984	—	—	$2.0076	0.46%	$8,262,861	$1,405,315,106
Oct 4, 2026	$1.9894	—	—	$1.9984	0.45%	$7,686,932	$1,398,873,470
Oct 3, 2026	$1.9889	—	—	$1.9894	0.02%	$14,515,345	$1,392,538,615
Oct 2, 2026	$1.9790	—	—	$1.9889	0.50%	$9,809,761	$1,392,209,186
Oct 1, 2026	$1.9806	—	—	$1.9790	0.08%	$10,746,403	$1,385,314,740
Sep 30, 2026	$1.9996	—	—	$1.9806	0.95%	$11,276,710	$1,386,419,292
Sep 29, 2026	$2.0177	—	—	$1.9996	0.89%	$24,518,567	$1,399,715,270
Sep 28, 2026	$2.0242	—	—	$2.0177	0.32%	$17,411,544	$1,412,340,010
Sep 27, 2026	$1.98	—	—	$2.0242	2.23%	$20,750,559	$1,416,921,505
Sep 26, 2026	$1.9570	—	—	$1.98	1.18%	$34,024,897	$1,386,001,704
Sep 25, 2026	$2.04	—	—	$1.9570	4.07%	$43,180,980	$1,369,877,302
Sep 24, 2026	$2.1144	—	—	$2.04	3.52%	$14,612,032	$1,427,973,610
Sep 23, 2026	$2.1803	—	—	$2.1144	3.03%	$16,174,042	$1,480,033,544
Sep 22, 2026	$2.0106	—	—	$2.1803	8.44%	$25,867,817	$1,526,206,849
Sep 21, 2026	$2.0068	—	—	$2.0106	0.19%	$10,972,057	$1,407,417,918
Sep 20, 2026	$1.9919	—	—	$2.0068	0.75%	$11,467,425	$1,404,718,263
Sep 19, 2026	$1.9291	—	—	$1.9919	3.26%	$15,214,502	$1,394,301,469
Sep 18, 2026	$1.9080	—	—	$1.9291	1.10%	$7,931,019	$1,350,324,549
Sep 17, 2026	$1.8788	—	—	$1.9080	1.56%	$13,182,189	$1,335,612,940
Sep 16, 2026	$1.9424	—	—	$1.8788	3.27%	$11,349,939	$1,315,148,987
Sep 15, 2026	$1.9235	—	—	$1.9424	0.98%	$11,855,831	$1,359,643,239
Sep 14, 2026	$1.9387	—	—	$1.9235	0.78%	$8,758,552	$1,346,468,365
Sep 13, 2026	$1.9343	—	—	$1.9387	0.23%	$6,970,626	$1,357,097,859
Sep 12, 2026	$1.9276	—	—	$1.9343	0.35%	$13,541,617	$1,353,974,453
Sep 11, 2026	$1.9654	—	—	$1.9276	1.93%	$12,092,030	$1,349,273,249
Sep 10, 2026	$1.9983	—	—	$1.9654	1.64%	$10,905,895	$1,375,782,503
Sep 9, 2026	$2.0008	—	—	$1.9983	0.12%	$13,059,154	$1,398,777,097
Sep 8, 2026	$2.0174	—	—	$2.0008	0.83%	$11,010,365	$1,400,522,637
Sep 7, 2026	$2.0285	—	—	$2.0174	0.54%	$9,181,809	$1,412,197,033
Sep 6, 2026	$1.9821	—	—	$2.0285	2.34%	$9,438,629	$1,419,929,699
Sep 5, 2026	$2.0025	—	—	$1.9821	1.02%	$10,132,615	$1,387,458,771
Sep 4, 2026	$1.9573	—	—	$2.0025	2.31%	$14,511,990	$1,401,756,388
Sep 3, 2026	$1.9329	—	—	$1.9573	1.26%	$9,374,918	$1,370,090,988
Sep 2, 2026	$1.9391	—	—	$1.9329	0.32%	$7,731,326	$1,352,986,863
Sep 1, 2026	$1.9302	—	—	$1.9391	0.46%	$7,832,171	$1,357,336,937
Aug 31, 2026	$1.9303	—	—	$1.9302	0.01%	$7,267,056	$1,351,101,433
Aug 30, 2026	$1.8950	—	—	$1.9303	1.87%	$6,856,301	$1,351,207,275
Aug 29, 2026	$1.9848	—	—	$1.8950	4.53%	$10,265,730	$1,326,465,689
Aug 28, 2026	$1.9269	—	—	$1.9848	3.00%	$10,909,359	$1,389,337,452
Aug 27, 2026	$1.9119	—	—	$1.9269	0.79%	$7,885,500	$1,348,813,520
Aug 26, 2026	$1.9095	—	—	$1.9119	0.12%	$10,455,377	$1,338,286,571
Aug 25, 2026	$1.9355	—	—	$1.9095	1.34%	$9,165,308	$1,336,617,319
Aug 24, 2026	$1.8901	—	—	$1.9355	2.40%	$12,764,161	$1,354,839,808
Aug 23, 2026	$1.8845	—	—	$1.8901	0.30%	$35,815,362	$1,323,053,165
Aug 22, 2026	$1.7974	—	—	$1.8845	4.84%	$14,694,479	$1,319,144,467
Aug 21, 2026	$1.7547	—	—	$1.7974	2.44%	$10,032,180	$1,258,196,875
Aug 20, 2026	$1.6740	—	—	$1.7547	4.82%	$8,035,359	$1,228,245,041
Aug 19, 2026	$1.6771	—	—	$1.6740	0.18%	$5,645,005	$1,171,785,389
Aug 18, 2026	$1.6478	—	—	$1.6771	1.78%	$6,232,338	$1,173,956,203
Aug 17, 2026	$1.6513	—	—	$1.6478	0.21%	$5,665,022	$1,153,449,730
Aug 16, 2026	$1.6552	—	—	$1.6513	0.24%	$5,295,761	$1,155,909,647
Aug 15, 2026	$1.6578	—	—	$1.6552	0.16%	$6,389,479	$1,158,642,665
Aug 14, 2026	$1.6917	—	—	$1.6578	2.00%	$6,185,114	$1,160,448,336
Aug 13, 2026	$1.6373	—	—	$1.6917	3.32%	$9,253,301	$1,184,169,190
Aug 12, 2026	$1.6297	—	—	$1.6373	0.47%	$4,750,090	$1,146,095,219
Aug 11, 2026	$1.6130	—	—	$1.6297	1.04%	$8,753,815	$1,140,746,065
Aug 10, 2026	$1.6394	—	—	$1.6130	1.61%	$7,490,414	$1,129,055,685
Aug 9, 2026	$1.6201	—	—	$1.6394	1.19%	$8,248,443	$1,147,534,893
Aug 8, 2026	$1.6161	—	—	$1.6201	0.25%	$7,472,278	$1,134,062,875
Aug 7, 2026	$1.6250	—	—	$1.6161	0.55%	$8,186,168	$1,131,253,530
Aug 6, 2026	$1.6130	—	—	$1.6250	0.75%	$9,751,176	$1,137,496,164
Aug 5, 2026	$1.5974	—	—	$1.6130	0.97%	$8,386,251	$1,129,058,110
Aug 4, 2026	$1.6341	—	—	$1.5974	2.24%	$8,914,314	$1,118,164,202
Aug 3, 2026	$1.6267	—	—	$1.6341	0.45%	$5,532,732	$1,143,838,057
Aug 2, 2026	$1.6181	—	—	$1.6267	0.53%	$6,810,500	$1,138,661,748
Aug 1, 2026	$1.6319	—	—	$1.6181	0.85%	$6,288,442	$1,132,659,271
Jul 31, 2026	$1.6345	—	—	$1.6319	0.16%	$6,241,169	$1,142,335,695
Jul 30, 2026	$1.6633	—	—	$1.6345	1.73%	$6,692,364	$1,144,128,438
Jul 29, 2026	$1.6594	—	—	$1.6633	0.23%	$7,484,208	$1,164,298,505
Jul 28, 2026	$1.6788	—	—	$1.6594	1.15%	$9,551,574	$1,161,574,620
Jul 27, 2026	$1.6556	—	—	$1.6788	1.40%	$5,884,015	$1,175,114,426
Jul 26, 2026	$1.6490	—	—	$1.6556	0.40%	$6,146,527	$1,158,900,055
Jul 25, 2026	$1.6711	—	—	$1.6490	1.32%	$6,670,283	$1,154,299,956
Jul 24, 2026	$1.6963	—	—	$1.6711	1.49%	$6,038,685	$1,169,732,689
Jul 23, 2026	$1.7040	—	—	$1.6963	0.45%	$6,793,064	$1,187,394,925
Jul 22, 2026	$1.6510	—	—	$1.7040	3.21%	$9,667,451	$1,192,785,606
Jul 21, 2026	$1.6288	—	—	$1.6510	1.36%	$7,913,776	$1,155,715,043
Jul 20, 2026	$1.6508	—	—	$1.6288	1.33%	$6,604,676	$1,140,173,260
Jul 19, 2026	$1.6414	—	—	$1.6508	0.57%	$5,966,286	$1,155,521,331
Jul 18, 2026	$1.6466	—	—	$1.6414	0.32%	$9,363,408	$1,148,935,599
Jul 17, 2026	$1.6786	—	—	$1.6466	1.90%	$14,213,909	$1,152,640,324
Jul 16, 2026	$1.6971	—	—	$1.6786	1.09%	$9,962,430	$1,174,990,613
Jul 15, 2026	$1.6298	—	—	$1.6971	4.13%	$10,400,606	$1,187,949,998
Jul 14, 2026	$1.6721	—	—	$1.6298	2.53%	$9,239,704	$1,140,876,751
Jul 13, 2026	$1.6437	—	—	$1.6721	1.73%	$15,019,375	$1,170,471,054
Jul 12, 2026	$1.6685	—	—	$1.6437	1.49%	$8,067,831	$1,150,566,023
Jul 11, 2026	$1.6488	—	—	$1.6685	1.19%	$10,147,095	$1,167,927,168
Jul 10, 2026	$1.6438	—	—	$1.6488	0.31%	$8,068,166	$1,154,180,471
Jul 9, 2026	$1.6648	—	—	$1.6438	1.26%	$8,596,897	$1,150,631,383
Jul 8, 2026	$1.6992	—	—	$1.6648	2.03%	$9,473,302	$1,165,342,168
Jul 7, 2026	$1.7220	—	—	$1.6992	1.32%	$11,120,013	$1,189,455,207
Jul 6, 2026	$1.7185	—	—	$1.7220	0.20%	$8,522,853	$1,205,397,143
Jul 5, 2026	$1.7463	—	—	$1.7185	1.59%	$9,112,006	$1,202,941,931
Jul 4, 2026	$1.7060	—	—	$1.7463	2.37%	$10,224,531	$1,222,415,590
Jul 3, 2026	$1.6027	—	—	$1.7060	6.45%	$14,718,891	$1,194,164,497
Jul 2, 2026	$1.5928	—	—	$1.6027	0.62%	$10,815,107	$1,121,848,245
Jul 1, 2026	$1.6220	—	—	$1.5928	1.80%	$6,903,201	$1,114,933,738
Jun 30, 2026	$1.6335	—	—	$1.6220	0.70%	$9,410,096	$1,135,422,044
Jun 29, 2026	$1.6372	—	—	$1.6335	0.23%	$10,250,136	$1,143,406,615
Jun 28, 2026	$1.6419	—	—	$1.6372	0.28%	$8,862,747	$1,146,051,413
Jun 27, 2026	$1.6361	—	—	$1.6419	0.35%	$10,682,452	$1,149,314,710
Jun 26, 2026	$1.6837	—	—	$1.6361	2.83%	$13,748,200	$1,145,271,636
Jun 25, 2026	$1.7215	—	—	$1.6837	2.19%	$12,614,500	$1,178,590,666
Jun 24, 2026	$1.7573	—	—	$1.7215	2.04%	$9,782,945	$1,205,036,843
Jun 23, 2026	$1.7524	—	—	$1.7573	0.28%	$11,163,712	$1,230,095,787
Jun 22, 2026	$1.7714	—	—	$1.7524	1.08%	$10,971,058	$1,226,639,189
Jun 21, 2026	$1.7727	—	—	$1.7714	0.07%	$11,174,260	$1,239,972,926
Jun 20, 2026	$1.7919	—	—	$1.7727	1.07%	$12,280,892	$1,240,859,606
Jun 19, 2026	$1.8086	—	—	$1.7919	0.92%	$12,949,245	$1,254,322,706
Jun 18, 2026	$1.8287	—	—	$1.8086	1.10%	$12,579,167	$1,266,023,445
Jun 17, 2026	$1.8204	—	—	$1.8287	0.46%	$14,375,173	$1,280,097,149
Jun 16, 2026	$1.7983	—	—	$1.8204	1.23%	$16,405,332	$1,274,245,221
Jun 15, 2026	$1.7930	—	—	$1.7983	0.30%	$14,416,437	$1,258,814,873
Jun 14, 2026	$1.7808	—	—	$1.7930	0.68%	$13,379,344	$1,255,065,769
Jun 13, 2026	$1.7739	—	—	$1.7808	0.39%	$13,134,726	$1,246,540,265
Jun 12, 2026	$1.7661	—	—	$1.7739	0.44%	$13,794,732	$1,241,722,335
Jun 11, 2026	$1.7737	—	—	$1.7661	0.43%	$14,107,911	$1,236,270,328
Jun 10, 2026	$1.8342	—	—	$1.7737	3.29%	$17,015,509	$1,241,606,690
Jun 9, 2026	$1.8492	—	—	$1.8342	0.82%	$14,866,715	$1,283,895,379
Jun 8, 2026	$1.8334	—	—	$1.8492	0.86%	$14,502,759	$1,294,447,575
Jun 7, 2026	$1.8278	—	—	$1.8334	0.31%	$18,564,811	$1,283,382,251
Jun 6, 2026	$1.8827	—	—	$1.8278	2.92%	$20,383,321	$1,279,433,409
Jun 5, 2026	$1.8884	—	—	$1.8827	0.30%	$16,746,278	$1,317,868,823
Jun 4, 2026	$1.9394	—	—	$1.8884	2.63%	$16,346,214	$1,321,862,721
Jun 3, 2026	$2.0265	—	—	$1.9394	4.30%	$16,998,842	$1,357,569,243
Jun 2, 2026	$2.0990	—	—	$2.0265	3.45%	$20,890,493	$1,418,563,499
Jun 1, 2026	$2.1618	—	—	$2.0990	2.90%	$29,360,588	$1,469,264,466
May 31, 2026	$1.9844	—	—	$2.1618	8.94%	$27,422,655	$1,513,217,561
May 30, 2026	$1.9895	—	—	$1.9844	0.26%	$14,651,593	$1,389,029,579
May 29, 2026	$2.0089	—	—	$1.9895	0.97%	$14,516,369	$1,392,638,273
May 28, 2026	$2.03	—	—	$2.0089	1.04%	$17,188,809	$1,406,227,020
May 27, 2026	$2.0044	—	—	$2.03	1.27%	$19,850,006	$1,420,951,930
May 26, 2026	$1.9806	—	—	$2.0044	1.20%	$17,567,269	$1,403,079,781
May 25, 2026	$1.9715	—	—	$1.9806	0.46%	$13,401,413	$1,386,382,096
May 24, 2026	$1.9754	—	—	$1.9715	0.20%	$13,505,566	$1,380,003,548
May 23, 2026	$1.9998	—	—	$1.9754	1.22%	$12,448,604	$1,382,734,727
May 22, 2026	$2.0066	—	—	$1.9998	0.34%	$17,138,079	$1,399,855,672
May 21, 2026	$2.0034	—	—	$2.0066	0.16%	$12,931,522	$1,404,575,222
May 20, 2026	$1.9954	—	—	$2.0034	0.40%	$14,078,284	$1,402,355,330
May 19, 2026	$1.9905	—	—	$1.9954	0.25%	$13,923,352	$1,396,782,926
May 18, 2026	$2.0110	—	—	$1.9905	1.02%	$14,138,138	$1,393,358,241
May 17, 2026	$2.0585	—	—	$2.0110	2.31%	$30,884,608	$1,407,660,540
May 16, 2026	$2.0963	—	—	$2.0585	1.80%	$21,585,960	$1,440,899,464
May 15, 2026	$2.0719	—	—	$2.0963	1.18%	$15,136,744	$1,467,376,399
May 14, 2026	$2.0856	—	—	$2.0719	0.66%	$17,275,310	$1,450,302,990
May 13, 2026	$2.1416	—	—	$2.0856	2.61%	$17,141,701	$1,459,916,611
May 12, 2026	$2.1594	—	—	$2.1416	0.82%	$18,111,124	$1,499,094,300
May 11, 2026	$2.1188	—	—	$2.1594	1.92%	$16,925,136	$1,511,563,578
May 10, 2026	$2.1486	—	—	$2.1188	1.39%	$33,088,920	$1,483,146,720
May 9, 2026	$2.1197	—	—	$2.1486	1.36%	$29,256,530	$1,503,989,613
May 8, 2026	$2.1830	—	—	$2.1197	2.90%	$24,357,689	$1,483,794,583
May 7, 2026	$2.0608	—	—	$2.1830	5.93%	$25,158,733	$1,528,084,950
May 6, 2026	$2.0522	—	—	$2.0608	0.42%	$18,780,520	$1,442,557,131
May 5, 2026	$2.0022	—	—	$2.0522	2.50%	$18,745,631	$1,436,544,399
May 4, 2026	$2.0141	—	—	$2.0022	0.59%	$14,465,492	$1,401,534,383
May 3, 2026	$2.0111	—	—	$2.0141	0.15%	$14,069,161	$1,409,851,715
May 2, 2026	$1.9915	—	—	$2.0111	0.98%	$20,147,568	$1,407,729,012
May 1, 2026	$1.9781	—	—	$1.9915	0.68%	$17,667,055	$1,394,053,760
Apr 30, 2026	$1.9595	—	—	$1.9781	0.95%	$17,395,320	$1,384,641,803
Apr 29, 2026	$1.9673	—	—	$1.9595	0.40%	$14,637,286	$1,371,610,549
Apr 28, 2026	$1.9846	—	—	$1.9673	0.87%	$16,670,003	$1,377,089,108
Apr 27, 2026	$1.9580	—	—	$1.9846	1.36%	$17,511,855	$1,389,208,457
Apr 26, 2026	$1.9809	—	—	$1.9580	1.15%	$19,402,256	$1,370,589,775
Apr 25, 2026	$1.9529	—	—	$1.9809	1.43%	$24,001,330	$1,386,601,435
Apr 24, 2026	$1.9434	—	—	$1.9529	0.49%	$21,002,808	$1,367,022,498
Apr 23, 2026	$1.8814	—	—	$1.9434	3.30%	$23,145,800	$1,360,390,754
Apr 22, 2026	$1.9008	—	—	$1.8814	1.02%	$61,844,201	$1,316,978,393
Apr 21, 2026	$1.8834	—	—	$1.9008	0.93%	$187,997,021	$1,330,575,695
Apr 20, 2026	$1.8607	—	—	$1.8834	1.22%	$56,047,341	$1,318,377,582
Apr 19, 2026	$1.9097	—	—	$1.8607	2.57%	$33,125,152	$1,302,464,430
Apr 18, 2026	$1.9008	—	—	$1.9097	0.47%	$25,073,962	$1,336,778,015
Apr 17, 2026	$1.9121	—	—	$1.9008	0.59%	$22,767,588	$1,330,577,301
Apr 16, 2026	$1.9015	—	—	$1.9121	0.55%	$19,661,572	$1,338,430,480
Apr 15, 2026	$1.9169	—	—	$1.9015	0.80%	$22,015,294	$1,331,055,820
Apr 14, 2026	$1.9010	—	—	$1.9169	0.83%	$23,630,531	$1,341,790,283
Apr 13, 2026	$1.9514	—	—	$1.9010	2.58%	$22,508,234	$1,330,705,230
Apr 12, 2026	$1.9260	—	—	$1.9514	1.32%	$21,523,249	$1,365,958,616
Apr 11, 2026	$1.9347	—	—	$1.9260	0.45%	$23,887,626	$1,348,182,268
Apr 10, 2026	$1.8979	—	—	$1.9347	1.94%	$28,351,315	$1,354,288,196
Apr 9, 2026	$1.8718	—	—	$1.8979	1.40%	$43,892,717	$1,328,520,803
Apr 8, 2026	$1.8596	—	—	$1.8718	0.65%	$30,471,082	$1,310,221,746
Apr 7, 2026	$1.8748	—	—	$1.8596	0.81%	$25,137,517	$1,301,706,879
Apr 6, 2026	$1.9132	—	—	$1.8748	2.01%	$27,196,204	$1,312,322,607
Apr 5, 2026	$1.9039	—	—	$1.9132	0.49%	$20,294,268	$1,339,258,702
Apr 4, 2026	$1.9190	—	—	$1.9039	0.79%	$20,887,163	$1,332,735,724
Apr 3, 2026	$1.9564	—	—	$1.9190	1.91%	$24,139,560	$1,343,280,878
Apr 2, 2026	$1.9313	—	—	$1.9564	1.30%	$25,178,269	$1,369,435,043
Apr 1, 2026	$1.9229	—	—	$1.9313	0.44%	$22,756,607	$1,351,872,848
Mar 31, 2026	$1.9098	—	—	$1.9229	0.69%	$21,930,702	$1,346,013,679
Mar 30, 2026	$1.9473	—	—	$1.9098	1.93%	$20,271,673	$1,336,852,536
Mar 29, 2026	$1.9379	—	—	$1.9473	0.48%	$21,841,121	$1,363,096,712
Mar 28, 2026	$2.0198	—	—	$1.9379	4.05%	$21,116,679	$1,356,547,619
Mar 27, 2026	$2.0611	—	—	$2.0198	2.00%	$20,274,966	$1,413,868,812
Mar 26, 2026	$2.0783	—	—	$2.0611	0.83%	$20,057,130	$1,442,724,534
Mar 25, 2026	$2.3537	—	—	$2.0783	11.70%	$13,833,280	$1,454,773,363
Mar 24, 2026	$2.0540	—	—	$2.3537	14.59%	$1,399,702	$1,647,569,015
Mar 23, 2026	$2.1529	—	—	$2.0540	4.59%	$15,169,128	$1,437,786,778
Mar 22, 2026	$2.1379	—	—	$2.1529	0.70%	$15,823,555	$1,507,018,916
Mar 21, 2026	$2.1609	—	—	$2.1379	1.06%	$13,290,778	$1,496,482,042
Mar 20, 2026	$2.1756	—	—	$2.1609	0.68%	$14,056,334	$1,512,579,004
Mar 19, 2026	$2.2316	—	—	$2.1756	2.51%	$17,927,146	$1,522,926,840
Mar 18, 2026	$2.2346	—	—	$2.2316	0.13%	$11,525,814	$1,562,114,775
Mar 17, 2026	$2.2043	—	—	$2.2346	1.38%	$14,791,304	$1,564,200,855
Mar 16, 2026	$2.2072	—	—	$2.2043	0.13%	$14,047,858	$1,542,983,880
Mar 15, 2026	$2.1948	—	—	$2.2072	0.57%	$10,887,722	$1,545,033,110
Mar 14, 2026	$2.2026	—	—	$2.1948	0.36%	$11,452,408	$1,536,308,002
Mar 13, 2026	$2.1657	—	—	$2.2026	1.70%	$9,232,579	$1,541,823,384
Mar 12, 2026	$2.1811	—	—	$2.1657	0.70%	$89,716,459	$1,515,993,756
Mar 11, 2026	$2.1795	—	—	$2.1811	0.07%	$47,485,690	$1,526,725,013
Mar 10, 2026	$2.2081	—	—	$2.1795	1.30%	$44,279,133	$1,525,636,285
Mar 9, 2026	$2.1926	—	—	$2.2081	0.71%	$8,659,711	$1,545,677,058
Mar 8, 2026	$2.1801	—	—	$2.1926	0.57%	$16,593,602	$1,534,805,046
Mar 7, 2026	$2.23	—	—	$2.1801	2.24%	$22,144,966	$1,526,069,315
Mar 6, 2026	$2.2082	—	—	$2.23	0.99%	$22,897,774	$1,560,968,067
Mar 5, 2026	$2.1349	—	—	$2.2082	3.43%	$18,651,868	$1,545,700,314
Mar 4, 2026	$2.1657	—	—	$2.1349	1.42%	$19,948,499	$1,494,406,906
Mar 3, 2026	$2.1687	—	—	$2.1657	0.14%	$24,109,224	$1,515,989,106
Mar 2, 2026	$2.1836	—	—	$2.1687	0.69%	$19,491,104	$1,518,054,107
Mar 1, 2026	$2.2082	—	—	$2.1836	1.11%	$20,390,972	$1,528,532,192
Feb 28, 2026	$2.2442	—	—	$2.2082	1.60%	$12,189,851	$1,545,726,095
Feb 27, 2026	$2.2781	—	—	$2.2442	1.49%	$17,267,245	$1,570,906,939
Feb 26, 2026	$2.2189	—	—	$2.2781	2.67%	$21,155,886	$1,594,646,388
Feb 25, 2026	$2.2589	—	—	$2.2189	1.77%	$19,817,753	$1,553,225,813
Feb 24, 2026	$2.2589	—	—	$2.2589	0.00%	$20,815,266	$1,581,190,765
Feb 23, 2026	$2.3545	—	—	$2.2589	4.06%	$18,398,724	$1,581,208,161
Feb 22, 2026	$2.3543	—	—	$2.3545	0.01%	$17,099,284	$1,648,131,984
Feb 21, 2026	$2.3458	—	—	$2.3543	0.36%	$22,489,658	$1,648,026,188
Feb 20, 2026	$2.3520	—	—	$2.3458	0.27%	$16,782,506	$1,642,047,240
Feb 19, 2026	$2.3876	—	—	$2.3520	1.49%	$16,494,180	$1,646,415,623
Feb 18, 2026	$2.4091	—	—	$2.3876	0.89%	$15,209,885	$1,671,317,640
Feb 17, 2026	$2.3887	—	—	$2.4091	0.86%	$16,664,971	$1,686,367,305
Feb 16, 2026	$2.4552	—	—	$2.3887	2.71%	$19,491,157	$1,672,038,700
Feb 15, 2026	$2.3976	—	—	$2.4552	2.40%	$22,577,640	$1,718,613,678
Feb 14, 2026	$2.3804	—	—	$2.3976	0.72%	$20,318,719	$1,678,290,505
Feb 13, 2026	$2.3479	—	—	$2.3804	1.38%	$20,114,018	$1,666,226,263
Feb 12, 2026	$2.4127	—	—	$2.3479	2.69%	$32,254,147	$1,643,520,996
Feb 11, 2026	$2.5747	—	—	$2.4127	6.29%	$23,068,428	$1,688,868,424
Feb 10, 2026	$2.6310	—	—	$2.5747	2.14%	$19,871,564	$1,802,246,892
Feb 9, 2026	$2.5906	—	—	$2.6310	1.56%	$19,559,305	$1,841,666,003
Feb 8, 2026	$2.7224	—	—	$2.5906	4.84%	$33,492,594	$1,813,410,940
Feb 7, 2026	$2.6676	—	—	$2.7224	2.05%	$37,938,203	$1,905,641,641
Feb 6, 2026	$2.9943	—	—	$2.6676	10.91%	$44,914,638	$1,867,327,586
Feb 5, 2026	$3.0321	—	—	$2.9943	1.25%	$22,441,267	$2,095,984,962
Feb 4, 2026	$3.0997	—	—	$3.0321	2.18%	$26,791,981	$2,122,464,662
Feb 3, 2026	$3.0545	—	—	$3.0997	1.48%	$34,356,603	$2,169,760,542
Feb 2, 2026	$3.2171	—	—	$3.0545	5.06%	$39,258,916	$2,138,107,174
Feb 1, 2026	$3.4389	—	—	$3.2171	6.45%	$38,184,257	$2,251,960,913
Jan 31, 2026	$3.4758	—	—	$3.4389	1.06%	$25,329,222	$2,407,231,682
Jan 30, 2026	$3.5864	—	—	$3.4758	3.09%	$25,911,496	$2,433,005,264
Jan 29, 2026	$3.5962	—	—	$3.5864	0.27%	$21,058,998	$2,510,485,733
Jan 28, 2026	$3.6134	—	—	$3.5962	0.48%	$26,895,198	$2,517,315,508
Jan 27, 2026	$3.5709	—	—	$3.6134	1.19%	$27,823,917	$2,529,338,812
Jan 26, 2026	$3.6431	—	—	$3.5709	1.98%	$27,202,720	$2,499,615,624
Jan 25, 2026	$3.6471	—	—	$3.6431	0.11%	$52,232,875	$2,550,160,952
Jan 24, 2026	$3.6546	—	—	$3.6471	0.21%	$35,777,663	$2,552,926,392
Jan 23, 2026	$3.6353	—	—	$3.6546	0.53%	$120,513,508	$2,558,216,879
Jan 22, 2026	$3.6361	—	—	$3.6353	0.02%	$58,015,621	$2,544,667,065
Jan 21, 2026	$3.7564	—	—	$3.6361	3.20%	$67,249,905	$2,545,261,023
Jan 20, 2026	$3.7591	—	—	$3.7564	0.07%	$44,753,564	$2,629,418,346
Jan 19, 2026	$3.7746	—	—	$3.7591	0.41%	$30,784,238	$2,631,340,094
Jan 18, 2026	$3.7723	—	—	$3.7746	0.06%	$26,761,534	$2,642,178,898
Jan 17, 2026	$3.7229	—	—	$3.7723	1.33%	$32,644,622	$2,640,588,263
Jan 16, 2026	$3.7691	—	—	$3.7229	1.22%	$34,600,966	$2,606,029,610
Jan 15, 2026	$3.6819	—	—	$3.7691	2.37%	$56,260,495	$2,638,312,521
Jan 14, 2026	$3.5341	—	—	$3.6819	4.18%	$111,926,067	$2,577,299,255
Jan 13, 2026	$3.5107	—	—	$3.5341	0.67%	$84,021,573	$2,473,876,479
Jan 12, 2026	$3.5108	—	—	$3.5107	0.00%	$43,106,192	$2,457,468,282
Jan 11, 2026	$3.5262	—	—	$3.5108	0.44%	$23,286,406	$2,457,546,658
Jan 10, 2026	$3.5103	—	—	$3.5262	0.45%	$43,488,556	$2,468,308,680
Jan 9, 2026	$3.5445	—	—	$3.5103	0.96%	$40,143,907	$2,457,189,524
Jan 8, 2026	$3.5743	—	—	$3.5445	0.83%	$33,784,401	$2,481,100,867
Jan 7, 2026	$3.6176	—	—	$3.5743	1.20%	$90,402,647	$2,501,982,025
Jan 6, 2026	$3.5782	—	—	$3.6176	1.10%	$64,304,578	$2,532,264,674
Jan 5, 2026	$3.5386	—	—	$3.5782	1.12%	$43,782,461	$2,504,743,916
Jan 4, 2026	$3.5214	—	—	$3.5386	0.49%	$30,617,239	$2,476,968,888
Jan 3, 2026	$3.5001	—	—	$3.5214	0.61%	$41,692,340	$2,464,948,748
Jan 2, 2026	$3.4814	—	—	$3.5001	0.53%	$19,000,422	$2,450,016,848
Jan 1, 2026	$3.4857	—	—	$3.4814	0.12%	$56,054,675	$2,436,985,273
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

Про історичні дані Bitget Token

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.