BGB Coin Values BGB
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2024-04-16 | $1.18 | $1.19 | $1.20 | $1.13 |
| 2024-04-17 | $1.19 | $1.26 | $1.26 | $1.18 |
| 2024-04-18 | $1.26 | $1.25 | $1.31 | $1.24 |
| 2024-04-19 | $1.25 | $1.25 | $1.27 | $1.18 |
| 2024-04-20 | $1.25 | $1.27 | $1.28 | $1.25 |
| 2024-04-21 | $1.27 | $1.28 | $1.29 | $1.27 |
| 2024-04-22 | $1.28 | $1.28 | $1.29 | $1.28 |
| 2024-04-23 | $1.28 | $1.26 | $1.28 | $1.24 |
| 2024-04-24 | $1.26 | $1.22 | $1.26 | $1.22 |
| 2024-04-25 | $1.22 | $1.20 | $1.22 | $1.18 |
| 2024-04-26 | $1.20 | $1.17 | $1.20 | $1.17 |
| 2024-04-27 | $1.17 | $1.18 | $1.18 | $1.15 |
| 2024-04-28 | $1.18 | $1.19 | $1.20 | $1.16 |
| 2024-04-29 | $1.19 | $1.17 | $1.19 | $1.15 |
| 2024-04-30 | $1.17 | $1.14 | $1.17 | $1.11 |
| 2024-05-01 | $1.14 | $1.11 | $1.14 | $1.08 |
| 2024-05-02 | $1.11 | $1.13 | $1.13 | $1.11 |
| 2024-05-03 | $1.13 | $1.15 | $1.15 | $1.13 |
| 2024-05-04 | $1.15 | $1.17 | $1.17 | $1.15 |
| 2024-05-05 | $1.15 | $1.15 | $1.15 | $1.15 |
| 2024-05-06 | $1.15 | $1.15 | $1.15 | $1.15 |
| 2024-05-07 | $1.15 | $1.15 | $1.15 | $1.15 |
| 2024-05-08 | $1.15 | $1.15 | $1.15 | $1.15 |
| 2024-05-09 | $1.15 | $1.11 | $1.15 | $1.11 |
| 2024-05-10 | $1.17 | $1.08 | $1.17 | $1.08 |
| 2024-05-11 | $1.08 | $1.08 | $1.08 | $1.08 |
| 2024-05-12 | $1.07 | $1.07 | $1.07 | $1.07 |
| 2024-05-13 | $1.07 | $1.07 | $1.07 | $1.07 |
| 2024-05-14 | $1.07 | $1.05 | $1.07 | $1.05 |
| 2024-05-15 | $1.05 | $1.07 | $1.07 | $1.05 |
| 2024-05-16 | $1.07 | $1.07 | $1.07 | $1.07 |
| 2024-05-17 | $1.07 | $1.07 | $1.07 | $1.07 |
| 2024-05-18 | $1.07 | $1.07 | $1.07 | $1.07 |
| 2024-05-19 | $1.07 | $1.07 | $1.07 | $1.07 |
| 2024-05-20 | $1.07 | $1.14 | $1.14 | $1.07 |
| 2024-05-21 | $1.14 | $1.14 | $1.14 | $1.14 |
| 2024-05-22 | $1.14 | $1.14 | $1.14 | $1.14 |
| 2024-05-23 | $1.14 | $1.14 | $1.14 | $1.14 |
| 2024-05-24 | $1.14 | $1.14 | $1.14 | $1.14 |
| 2024-05-25 | $1.14 | $1.14 | $1.14 | $1.14 |
| 2024-05-26 | $1.14 | $1.14 | $1.14 | $1.14 |
| 2024-05-27 | $1.14 | $1.14 | $1.14 | $1.14 |
| 2024-05-28 | $1.14 | $1.14 | $1.14 | $1.14 |
| 2024-05-29 | $1.14 | $1.33 | $1.33 | $1.14 |
| 2024-05-30 | $1.33 | $1.38 | $1.38 | $1.31 |
| 2024-05-31 | $1.38 | $1.38 | $1.38 | $1.36 |
| 2024-06-01 | $1.38 | $1.38 | $1.38 | $1.38 |
| 2024-06-02 | $1.38 | $1.36 | $1.41 | $1.35 |
| 2024-06-03 | $1.36 | $1.37 | $1.39 | $1.36 |
| 2024-06-04 | $1.37 | $1.37 | $1.37 | $1.37 |
| 2024-06-05 | $1.37 | $1.32 | $1.37 | $1.32 |
| 2024-06-06 | $1.33 | $1.21 | $1.33 | $1.18 |
| 2024-06-07 | $1.21 | $1.19 | $1.22 | $1.19 |
| 2024-06-08 | $1.19 | $1.16 | $1.19 | $1.16 |
| 2024-06-09 | $1.16 | $1.19 | $1.19 | $1.16 |
| 2024-06-10 | $1.19 | $1.19 | $1.19 | $1.19 |
| 2024-06-11 | $1.19 | $1.15 | $1.19 | $1.14 |
| 2024-06-12 | $1.18 | $1.18 | $1.18 | $1.17 |
| 2024-06-13 | $1.18 | $1.18 | $1.18 | $1.18 |
| 2024-06-14 | $1.14 | $1.14 | $1.19 | $1.13 |
| 2024-06-15 | $1.14 | $1.15 | $1.18 | $1.15 |
| 2024-06-16 | $1.15 | $1.15 | $1.19 | $1.15 |
| 2024-06-17 | $1.15 | $1.14 | $1.14 | $1.10 |
| 2024-06-18 | $1.14 | $1.15 | $1.22 | $1.11 |
| 2024-06-19 | $1.15 | $1.15 | $1.19 | $1.14 |
| 2024-06-20 | $1.15 | $1.16 | $1.16 | $1.11 |
| 2024-06-21 | $1.16 | $1.13 | $1.16 | $1.12 |
| 2024-06-22 | $1.13 | $1.15 | $1.15 | $1.12 |
| 2024-06-23 | $1.15 | $1.12 | $1.14 | $1.10 |
| 2024-06-24 | $1.12 | $1.08 | $1.14 | $1.07 |
| 2024-06-25 | $1.08 | $1.11 | $1.12 | $1.09 |
| 2024-06-26 | $1.11 | $1.11 | $1.12 | $1.09 |
| 2024-06-27 | $1.11 | $1.13 | $1.17 | $1.13 |
| 2024-06-28 | $1.13 | $1.14 | $1.15 | $1.10 |
| 2024-06-29 | $1.14 | $1.14 | $1.15 | $1.13 |
| 2024-06-30 | $1.14 | $1.15 | $1.16 | $1.15 |
| 2024-07-01 | $1.15 | $1.20 | $1.22 | $1.14 |
| 2024-07-02 | $1.20 | $1.19 | $1.21 | $1.18 |
| 2024-07-03 | $1.19 | $1.13 | $1.16 | $1.12 |
| 2024-07-04 | $1.13 | $1.07 | $1.08 | $1.02 |
| 2024-07-05 | $1.07 | $1.03 | $1.06 | $0.9471000 |
| 2024-07-06 | $1.03 | $1.06 | $1.07 | $1.04 |
| 2024-07-07 | $1.06 | $1.01 | $1.02 | $0.9685000 |
| 2024-07-08 | $1.01 | $1.03 | $1.07 | $0.9852000 |
| 2024-07-09 | $1.03 | $1.04 | $1.05 | $1.02 |
| 2024-07-10 | $1.04 | $1.04 | $1.06 | $1.03 |
| 2024-07-11 | $1.04 | $1.03 | $1.06 | $1.01 |
| 2024-07-12 | $1.03 | $1.04 | $1.06 | $1.03 |
| 2024-07-13 | $1.04 | $1.03 | $1.06 | $1.03 |
| 2024-07-14 | $1.03 | $1.05 | $1.06 | $1.04 |
| 2024-07-15 | $1.05 | $1.09 | $1.13 | $1.08 |
| 2024-07-16 | $1.09 | $1.08 | $1.10 | $1.07 |
| 2024-07-17 | $1.08 | $1.09 | $1.09 | $1.05 |
| 2024-07-18 | $1.09 | $1.12 | $1.15 | $1.09 |
| 2024-07-19 | $1.12 | $1.14 | $1.17 | $1.14 |
| 2024-07-20 | $1.14 | $1.14 | $1.16 | $1.14 |
| 2024-07-21 | $1.14 | $1.16 | $1.19 | $1.15 |
| 2024-07-22 | $1.16 | $1.17 | $1.18 | $1.12 |
| 2024-07-23 | $1.17 | $1.18 | $1.23 | $1.17 |
| 2024-07-24 | $1.18 | $1.14 | $1.17 | $1.10 |
| 2024-07-25 | $1.14 | $1.10 | $1.14 | $1.08 |
| 2024-07-26 | $1.10 | $1.14 | $1.15 | $1.12 |
| 2024-07-27 | $1.14 | $1.12 | $1.14 | $1.10 |
| 2024-07-28 | $1.12 | $1.12 | $1.14 | $1.11 |
| 2024-07-29 | $1.12 | $1.12 | $1.15 | $1.10 |
| 2024-07-30 | $1.12 | $1.14 | $1.14 | $1.10 |
| 2024-07-31 | $1.14 | $1.12 | $1.13 | $1.09 |
| 2024-08-01 | $1.12 | $1.09 | $1.13 | $1.08 |
| 2024-08-02 | $1.09 | $1.04 | $1.06 | $1.01 |
| 2024-08-03 | $1.04 | $1.01 | $1.02 | $0.9937000 |
| 2024-08-04 | $1.01 | $0.9736000 | $0.9747000 | $0.9193000 |
| 2024-08-05 | $0.9736000 | $0.9016000 | $1.03 | $0.8655000 |
| 2024-08-06 | $0.9016000 | $0.9264000 | $0.9330000 | $0.8823000 |
| 2024-08-07 | $0.9264000 | $0.8905000 | $0.9027000 | $0.8573000 |
| 2024-08-08 | $0.8905000 | $0.9613000 | $1.03 | $0.9454000 |
| 2024-08-09 | $0.9613000 | $0.9389000 | $0.9491000 | $0.9044000 |
| 2024-08-10 | $0.9389000 | $0.9367000 | $0.9469000 | $0.9239000 |
| 2024-08-11 | $0.9367000 | $0.9106000 | $0.9213000 | $0.8830000 |
| 2024-08-12 | $0.9106000 | $0.9215000 | $0.9849000 | $0.9139000 |
| 2024-08-13 | $0.9215000 | $0.9230000 | $0.9473000 | $0.9111000 |
| 2024-08-14 | $0.9230000 | $0.9290000 | $0.9360000 | $0.8944000 |
| 2024-08-15 | $0.9290000 | $0.9048000 | $0.9246000 | $0.8827000 |
| 2024-08-16 | $0.9048000 | $0.9088000 | $0.9174000 | $0.8938000 |
| 2024-08-17 | $0.9088000 | $0.9189000 | $0.9408000 | $0.9079000 |
| 2024-08-18 | $0.9189000 | $0.9113000 | $0.9337000 | $0.8906000 |
| 2024-08-19 | $0.9113000 | $0.9173000 | $0.9374000 | $0.9060000 |
| 2024-08-20 | $0.9173000 | $0.9284000 | $0.9328000 | $0.8842000 |
| 2024-08-21 | $0.9284000 | $0.9491000 | $0.9749000 | $0.9378000 |
| 2024-08-22 | $0.9491000 | $0.9718000 | $0.9760000 | $0.9411000 |
| 2024-08-23 | $0.9718000 | $1.01 | $1.05 | $1.00 |
| 2024-08-24 | $1.01 | $1.01 | $1.03 | $0.9913000 |
| 2024-08-25 | $1.01 | $0.9957000 | $1.00 | $0.9765000 |
| 2024-08-26 | $0.9957000 | $0.9952000 | $0.9963000 | $0.9652000 |
| 2024-08-27 | $0.9952000 | $0.9720000 | $1.01 | $0.9017000 |
| 2024-08-28 | $0.9720000 | $0.9538000 | $1.01 | $0.9500000 |
| 2024-08-29 | $0.9538000 | $0.9700000 | $0.9750000 | $0.9498000 |
| 2024-08-30 | $0.9700000 | $0.9892000 | $1.01 | $0.9632000 |
| 2024-08-31 | $0.9892000 | $0.9841000 | $0.9919000 | $0.9756000 |
| 2024-09-01 | $0.9841000 | $0.9585000 | $0.9702000 | $0.9340000 |
| 2024-09-02 | $0.9585000 | $0.9714000 | $1.01 | $0.9607000 |
| 2024-09-03 | $0.9714000 | $0.9644000 | $0.9661000 | $0.9264000 |
| 2024-09-04 | $0.9644000 | $0.9618000 | $1.01 | $0.9466000 |
| 2024-09-05 | $0.9618000 | $0.9469000 | $0.9607000 | $0.9204000 |
| 2024-09-06 | $0.9469000 | $0.9352000 | $0.9579000 | $0.8794000 |
| 2024-09-07 | $0.9352000 | $0.9362000 | $0.9605000 | $0.9276000 |
| 2024-09-08 | $0.9362000 | $0.9360000 | $0.9566000 | $0.9233000 |
| 2024-09-09 | $0.9360000 | $0.9395000 | $0.9669000 | $0.9294000 |
| 2024-09-10 | $0.9395000 | $0.9460000 | $0.9668000 | $0.9393000 |
| 2024-09-11 | $0.9460000 | $0.9391000 | $0.9564000 | $0.9262000 |
| 2024-09-12 | $0.9391000 | $0.9516000 | $0.9594000 | $0.9285000 |
| 2024-09-13 | $0.9516000 | $0.9589000 | $0.9916000 | $0.9484000 |
| 2024-09-14 | $0.9589000 | $0.9452000 | $0.9604000 | $0.9410000 |
| 2024-09-15 | $0.9452000 | $0.9372000 | $0.9491000 | $0.8992000 |
| 2024-09-16 | $0.9372000 | $0.9081000 | $0.9476000 | $0.9060000 |
| 2024-09-17 | $0.9081000 | $0.9233000 | $0.9420000 | $0.9102000 |
| 2024-09-18 | $0.9233000 | $0.9286000 | $0.9559000 | $0.9118000 |
| 2024-09-19 | $0.9286000 | $0.9412000 | $0.9725000 | $0.9326000 |
| 2024-09-20 | $0.9412000 | $0.9266000 | $0.9820000 | $0.9228000 |
| 2024-09-21 | $0.9266000 | $0.9410000 | $0.9538000 | $0.9327000 |
| 2024-09-22 | $0.9410000 | $0.9595000 | $0.9771000 | $0.9249000 |
| 2024-09-23 | $0.9595000 | $0.9797000 | $0.9956000 | $0.9509000 |
| 2024-09-24 | $0.9797000 | $0.9786000 | $0.9921000 | $0.9669000 |
| 2024-09-25 | $0.9786000 | $0.9774000 | $0.9847000 | $0.9411000 |
| 2024-09-26 | $0.9774000 | $1.00 | $1.01 | $0.9805000 |
| 2024-09-27 | $1.00 | $1.05 | $1.09 | $1.02 |
| 2024-09-28 | $1.05 | $1.04 | $1.07 | $1.03 |
| 2024-09-29 | $1.04 | $1.05 | $1.05 | $1.03 |
| 2024-09-30 | $1.05 | $1.02 | $1.04 | $0.9993000 |
| 2024-10-01 | $1.02 | $0.9768000 | $0.9883000 | $0.9391000 |
| 2024-10-02 | $0.9768000 | $0.9696000 | $0.9755000 | $0.9263000 |
| 2024-10-03 | $0.9696000 | $0.9681000 | $0.9806000 | $0.9479000 |
| 2024-10-04 | $0.9681000 | $1.02 | $1.04 | $0.9893000 |
| 2024-10-05 | $1.02 | $1.05 | $1.07 | $1.01 |
| 2024-10-06 | $1.05 | $1.10 | $1.11 | $1.05 |
| 2024-10-07 | $1.10 | $1.09 | $1.19 | $0.5448000 |
| 2024-10-08 | $1.08 | $1.06 | $1.09 | $1.05 |
| 2024-10-09 | $1.06 | $1.05 | $1.06 | $1.01 |
| 2024-10-10 | $1.05 | $1.05 | $1.06 | $1.04 |
| 2024-10-11 | $1.05 | $1.08 | $1.09 | $1.06 |
| 2024-10-12 | $1.08 | $1.08 | $1.10 | $1.08 |
| 2024-10-13 | $1.08 | $1.08 | $1.10 | $1.07 |
| 2024-10-14 | $1.08 | $1.11 | $1.17 | $1.11 |
| 2024-10-15 | $1.11 | $1.11 | $1.13 | $1.09 |
| 2024-10-16 | $1.11 | $1.12 | $1.12 | $1.11 |
| 2024-10-17 | $1.12 | $1.10 | $1.11 | $1.09 |
| 2024-10-18 | $1.10 | $1.13 | $1.14 | $1.10 |
| 2024-10-19 | $1.13 | $1.14 | $1.15 | $1.13 |
| 2024-10-20 | $1.14 | $1.15 | $1.19 | $1.15 |
| 2024-10-21 | $1.15 | $1.15 | $1.15 | $1.11 |
| 2024-10-22 | $1.15 | $1.16 | $1.17 | $1.13 |
| 2024-10-23 | $1.16 | $1.17 | $1.19 | $1.11 |
| 2024-10-24 | $1.17 | $1.19 | $1.21 | $1.17 |
| 2024-10-25 | $1.19 | $1.15 | $1.17 | $1.12 |
| 2024-10-26 | $1.15 | $1.17 | $1.19 | $1.16 |
| 2024-10-27 | $1.17 | $1.18 | $1.20 | $1.17 |
| 2024-10-28 | $1.18 | $1.17 | $1.21 | $1.16 |
| 2024-10-29 | $1.17 | $1.18 | $1.21 | $1.16 |
| 2024-10-30 | $1.18 | $1.16 | $1.20 | $1.14 |
| 2024-10-31 | $1.16 | $1.14 | $1.14 | $1.09 |
| 2024-11-01 | $1.14 | $1.13 | $1.15 | $1.11 |
| 2024-11-02 | $1.13 | $1.12 | $1.14 | $1.12 |
| 2024-11-03 | $1.12 | $1.12 | $1.13 | $1.10 |
| 2024-11-04 | $1.12 | $1.10 | $1.12 | $1.08 |
| 2024-11-05 | $1.10 | $1.16 | $1.16 | $1.11 |
| 2024-11-06 | $1.16 | $1.19 | $1.30 | $1.18 |
| 2024-11-07 | $1.19 | $1.24 | $1.30 | $1.21 |
| 2024-11-08 | $1.24 | $1.23 | $1.27 | $1.20 |
| 2024-11-09 | $1.23 | $1.27 | $1.32 | $1.26 |
| 2024-11-10 | $1.27 | $1.29 | $1.32 | $1.26 |
| 2024-11-11 | $1.29 | $1.36 | $1.41 | $1.34 |
| 2024-11-12 | $1.36 | $1.42 | $1.42 | $1.29 |
| 2024-11-13 | $1.42 | $1.44 | $1.47 | $1.38 |
| 2024-11-14 | $1.44 | $1.37 | $1.41 | $1.34 |
| 2024-11-15 | $1.37 | $1.37 | $1.40 | $1.33 |
| 2024-11-16 | $1.37 | $1.39 | $1.42 | $1.36 |
| 2024-11-17 | $1.39 | $1.37 | $1.39 | $1.34 |
| 2024-11-18 | $1.37 | $1.37 | $1.44 | $1.36 |
| 2024-11-19 | $1.37 | $1.35 | $1.37 | $1.32 |
| 2024-11-20 | $1.35 | $1.34 | $1.36 | $1.31 |
| 2024-11-21 | $1.34 | $1.44 | $1.50 | $1.40 |
| 2024-11-22 | $1.44 | $1.50 | $1.52 | $1.36 |
| 2024-11-23 | $1.50 | $1.56 | $1.59 | $1.50 |
| 2024-11-24 | $1.56 | $1.59 | $1.61 | $1.53 |
| 2024-11-25 | $1.59 | $1.60 | $1.71 | $1.58 |
| 2024-11-26 | $1.60 | $1.56 | $1.61 | $1.52 |
| 2024-11-27 | $1.56 | $1.62 | $1.74 | $1.61 |
| 2024-11-28 | $1.62 | $1.62 | $1.64 | $1.58 |
| 2024-11-29 | $1.62 | $1.63 | $1.65 | $1.59 |
| 2024-11-30 | $1.63 | $1.61 | $1.69 | $1.60 |
| 2024-12-01 | $1.61 | $1.60 | $1.63 | $1.58 |
| 2024-12-02 | $1.60 | $1.58 | $1.65 | $1.56 |
| 2024-12-03 | $1.58 | $1.61 | $1.62 | $1.53 |
| 2024-12-04 | $1.61 | $1.80 | $1.81 | $1.68 |
| 2024-12-05 | $1.80 | $1.93 | $1.96 | $1.70 |
| 2024-12-06 | $1.93 | $2.36 | $2.52 | $2.01 |
| 2024-12-07 | $2.36 | $2.75 | $2.97 | $2.28 |
| 2024-12-08 | $2.75 | $2.66 | $2.86 | $2.55 |
| 2024-12-09 | $2.66 | $2.50 | $2.62 | $2.39 |
| 2024-12-10 | $2.50 | $2.76 | $2.85 | $2.38 |
| 2024-12-11 | $2.76 | $3.17 | $3.40 | $2.87 |
| 2024-12-12 | $3.17 | $3.17 | $3.48 | $3.08 |
| 2024-12-13 | $3.17 | $3.24 | $3.30 | $3.08 |
| 2024-12-14 | $3.24 | $3.08 | $3.31 | $2.95 |
| 2024-12-15 | $3.08 | $3.10 | $3.20 | $2.97 |
| 2024-12-16 | $3.10 | $3.44 | $3.53 | $3.08 |
| 2024-12-17 | $3.44 | $3.90 | $3.91 | $3.35 |
| 2024-12-18 | $3.90 | $4.19 | $4.28 | $3.61 |
| 2024-12-19 | $4.19 | $4.53 | $4.54 | $3.65 |
| 2024-12-20 | $4.53 | $4.31 | $4.61 | $3.66 |
| 2024-12-21 | $4.31 | $4.14 | $4.47 | $3.99 |
| 2024-12-22 | $4.14 | $4.14 | $4.19 | $4.03 |
| 2024-12-23 | $4.14 | $4.29 | $4.35 | $4.06 |
| 2024-12-24 | $4.29 | $4.93 | $5.11 | $4.26 |
| 2024-12-25 | $4.93 | $5.81 | $5.88 | $4.89 |
| 2024-12-26 | $5.81 | $7.31 | $7.91 | $5.46 |
| 2024-12-27 | $7.25 | $8.09 | $8.36 | $6.77 |
| 2024-12-28 | $8.07 | $7.46 | $8.63 | $7.21 |
| 2024-12-29 | $7.46 | $6.27 | $7.77 | $5.98 |
| 2024-12-30 | $6.37 | $6.38 | $6.87 | $6.09 |
| 2024-12-31 | $6.38 | $5.98 | $6.39 | $5.49 |
| 2025-01-01 | $5.98 | $5.92 | $6.29 | $5.74 |
| 2025-01-02 | $5.92 | $6.32 | $6.47 | $5.85 |
| 2025-01-03 | $6.32 | $6.27 | $6.43 | $6.03 |
| 2025-01-04 | $6.27 | $6.01 | $6.34 | $5.94 |
| 2025-01-05 | $6.01 | $6.01 | $6.13 | $5.96 |
| 2025-01-06 | $6.01 | $6.20 | $6.29 | $5.97 |
| 2025-01-07 | $6.20 | $6.56 | $6.66 | $6.17 |
| 2025-01-08 | $6.56 | $6.32 | $6.62 | $6.21 |
| 2025-01-09 | $6.32 | $6.35 | $6.44 | $6.21 |
| 2025-01-10 | $6.35 | $6.77 | $6.85 | $6.34 |
| 2025-01-11 | $6.77 | $7.13 | $7.35 | $6.74 |
| 2025-01-12 | $7.13 | $7.16 | $7.48 | $6.99 |
| 2025-01-13 | $7.16 | $6.52 | $7.19 | $6.10 |
| 2025-01-14 | $6.52 | $6.54 | $6.70 | $6.32 |
| 2025-01-15 | $6.54 | $6.63 | $6.64 | $6.36 |
| 2025-01-16 | $6.63 | $6.64 | $6.80 | $6.53 |
| 2025-01-17 | $6.64 | $7.01 | $7.12 | $6.64 |
| 2025-01-18 | $7.01 | $6.82 | $7.16 | $6.70 |
| 2025-01-19 | $6.82 | $6.66 | $7.10 | $6.59 |
| 2025-01-20 | $6.66 | $7.02 | $7.23 | $6.59 |
| 2025-01-21 | $7.02 | $7.23 | $7.30 | $6.97 |
| 2025-01-22 | $7.23 | $7.07 | $7.34 | $7.05 |
| 2025-01-23 | $7.07 | $7.19 | $7.25 | $7.01 |
| 2025-01-24 | $7.19 | $7.40 | $7.49 | $7.10 |
| 2025-01-25 | $7.40 | $7.58 | $7.83 | $7.31 |
| 2025-01-26 | $7.58 | $7.19 | $7.87 | $7.13 |
| 2025-01-27 | $7.19 | $6.91 | $7.20 | $6.55 |
| 2025-01-28 | $6.91 | $6.94 | $7.15 | $6.82 |
| 2025-01-29 | $6.94 | $6.83 | $7.02 | $6.65 |
| 2025-01-30 | $6.83 | $6.92 | $7.03 | $6.81 |
| 2025-01-31 | $6.92 | $6.96 | $7.11 | $6.81 |
| 2025-02-01 | $6.96 | $6.76 | $7.00 | $6.74 |
| 2025-02-02 | $6.76 | $6.16 | $6.84 | $5.96 |
| 2025-02-03 | $6.16 | $6.68 | $6.68 | $4.81 |
| 2025-02-04 | $6.68 | $6.49 | $6.67 | $6.33 |
| 2025-02-05 | $6.49 | $6.55 | $6.66 | $6.46 |
| 2025-02-06 | $6.55 | $6.74 | $6.89 | $6.52 |
| 2025-02-07 | $6.74 | $6.62 | $6.80 | $6.57 |
| 2025-02-08 | $6.62 | $6.41 | $6.63 | $6.30 |
| 2025-02-09 | $6.41 | $6.38 | $6.51 | $6.30 |
| 2025-02-10 | $6.38 | $6.46 | $6.52 | $6.31 |
| 2025-02-11 | $6.46 | $6.35 | $6.51 | $6.33 |
| 2025-02-12 | $6.35 | $6.02 | $6.36 | $5.70 |
| 2025-02-13 | $6.02 | $5.50 | $6.09 | $5.20 |
| 2025-02-14 | $5.50 | $5.51 | $5.68 | $5.40 |
| 2025-02-15 | $5.51 | $5.16 | $5.54 | $5.00 |
| 2025-02-16 | $5.16 | $4.92 | $5.22 | $4.81 |
| 2025-02-17 | $4.92 | $5.06 | $5.25 | $4.87 |
| 2025-02-18 | $5.06 | $4.61 | $5.13 | $4.51 |
| 2025-02-19 | $4.61 | $4.85 | $4.92 | $4.61 |
| 2025-02-20 | $4.85 | $4.53 | $4.86 | $4.30 |
| 2025-02-21 | $4.53 | $4.73 | $4.90 | $4.53 |
| 2025-02-22 | $4.73 | $4.94 | $5.11 | $4.73 |
| 2025-02-23 | $4.94 | $5.04 | $5.21 | $4.90 |
| 2025-02-24 | $5.04 | $4.66 | $5.08 | $4.65 |
| 2025-02-25 | $4.66 | $4.25 | $4.74 | $4.11 |
| 2025-02-26 | $4.25 | $4.02 | $4.44 | $3.66 |
| 2025-02-27 | $4.02 | $4.14 | $4.21 | $3.90 |
| 2025-02-28 | $4.14 | $4.02 | $4.16 | $3.72 |
| 2025-03-01 | $4.02 | $4.07 | $4.15 | $3.93 |
| 2025-03-02 | $4.07 | $4.51 | $4.55 | $3.99 |
| 2025-03-03 | $4.51 | $4.30 | $4.82 | $4.25 |
| 2025-03-04 | $4.30 | $4.30 | $4.32 | $4.01 |
| 2025-03-05 | $4.30 | $4.44 | $4.56 | $4.22 |
| 2025-03-06 | $4.44 | $4.73 | $4.76 | $4.44 |
| 2025-03-07 | $4.73 | $4.58 | $4.75 | $4.47 |
| 2025-03-08 | $4.58 | $4.62 | $4.65 | $4.54 |
| 2025-03-09 | $4.62 | $4.25 | $4.68 | $4.25 |
| 2025-03-10 | $4.25 | $3.91 | $4.44 | $3.83 |
| 2025-03-11 | $3.91 | $4.20 | $4.24 | $3.80 |
| 2025-03-12 | $4.20 | $4.18 | $4.26 | $4.11 |
| 2025-03-13 | $4.18 | $4.19 | $4.24 | $4.13 |
| 2025-03-14 | $4.19 | $4.37 | $4.49 | $4.18 |
| 2025-03-15 | $4.37 | $4.47 | $4.49 | $4.37 |
| 2025-03-16 | $4.47 | $4.37 | $4.51 | $4.33 |
| 2025-03-17 | $4.37 | $4.46 | $4.50 | $4.37 |
| 2025-03-18 | $4.46 | $4.61 | $4.65 | $4.42 |
| 2025-03-19 | $4.61 | $4.78 | $4.79 | $4.58 |
| 2025-03-20 | $4.78 | $4.67 | $4.80 | $4.63 |
| 2025-03-21 | $4.67 | $4.66 | $4.75 | $4.56 |
| 2025-03-22 | $4.66 | $4.70 | $4.76 | $4.64 |
| 2025-03-23 | $4.70 | $4.93 | $4.94 | $4.70 |
| 2025-03-24 | $4.93 | $4.90 | $5.08 | $4.82 |
| 2025-03-25 | $4.90 | $4.96 | $4.99 | $4.81 |
| 2025-03-26 | $4.96 | $5.03 | $5.15 | $4.95 |
| 2025-03-27 | $5.03 | $5.01 | $5.11 | $4.93 |
| 2025-03-28 | $5.01 | $4.82 | $5.04 | $4.67 |
| 2025-03-29 | $4.82 | $4.63 | $4.87 | $4.57 |
| 2025-03-30 | $4.63 | $4.59 | $4.71 | $4.56 |
| 2025-03-31 | $4.59 | $4.50 | $4.59 | $4.40 |
| 2025-04-01 | $4.50 | $4.66 | $4.70 | $4.50 |
| 2025-04-02 | $4.66 | $4.51 | $4.67 | $4.46 |
| 2025-04-03 | $4.51 | $4.50 | $4.58 | $4.45 |
| 2025-04-04 | $4.50 | $4.53 | $4.58 | $4.46 |
| 2025-04-05 | $4.53 | $4.47 | $4.55 | $4.40 |
| 2025-04-06 | $4.47 | $4.09 | $4.47 | $4.05 |
| 2025-04-07 | $4.09 | $4.13 | $4.16 | $3.72 |
| 2025-04-08 | $4.13 | $4.01 | $4.38 | $3.99 |
| 2025-04-09 | $4.01 | $4.29 | $4.33 | $3.87 |
| 2025-04-10 | $4.29 | $4.19 | $4.38 | $4.14 |
| 2025-04-11 | $4.19 | $4.30 | $4.35 | $4.17 |
| 2025-04-12 | $4.30 | $4.42 | $4.49 | $4.29 |
| 2025-04-13 | $4.42 | $4.26 | $4.44 | $4.25 |
| 2025-04-14 | $4.26 | $4.33 | $4.34 | $4.22 |
| 2025-04-15 | $4.33 | $4.26 | $4.39 | $4.25 |
| 2025-04-16 | $4.26 | $4.30 | $4.39 | $4.17 |
| 2025-04-17 | $4.30 | $4.38 | $4.40 | $4.30 |
| 2025-04-18 | $4.38 | $4.41 | $4.42 | $4.34 |
| 2025-04-19 | $4.41 | $4.53 | $4.58 | $4.40 |
| 2025-04-20 | $4.53 | $4.42 | $4.60 | $4.33 |
| 2025-04-21 | $4.42 | $4.45 | $4.56 | $4.41 |
| 2025-04-22 | $4.45 | $4.58 | $4.60 | $4.41 |
| 2025-04-23 | $4.58 | $4.51 | $4.69 | $4.45 |
| 2025-04-24 | $4.51 | $4.43 | $4.52 | $4.38 |
| 2025-04-25 | $4.43 | $4.45 | $4.50 | $4.40 |
| 2025-04-26 | $4.45 | $4.43 | $4.48 | $4.36 |
| 2025-04-27 | $4.43 | $4.37 | $4.45 | $4.33 |
| 2025-04-28 | $4.37 | $4.40 | $4.44 | $4.25 |
| 2025-04-29 | $4.40 | $4.38 | $4.44 | $4.36 |
| 2025-04-30 | $4.38 | $4.36 | $4.40 | $4.27 |
| 2025-05-01 | $4.36 | $4.38 | $4.41 | $4.34 |
| 2025-05-02 | $4.38 | $4.43 | $4.48 | $4.38 |
| 2025-05-03 | $4.43 | $4.38 | $4.46 | $4.36 |
| 2025-05-04 | $4.38 | $4.33 | $4.39 | $4.32 |
| 2025-05-05 | $4.33 | $4.31 | $4.34 | $4.28 |
| 2025-05-06 | $4.31 | $4.32 | $4.33 | $4.25 |
| 2025-05-07 | $4.32 | $4.23 | $4.36 | $4.19 |
| 2025-05-08 | $4.23 | $4.50 | $4.51 | $4.22 |
| 2025-05-09 | $4.50 | $4.46 | $4.60 | $4.41 |
| 2025-05-10 | $4.46 | $4.98 | $4.98 | $4.45 |
| 2025-05-11 | $4.98 | $4.88 | $5.07 | $4.76 |
| 2025-05-12 | $4.88 | $4.80 | $4.99 | $4.70 |
| 2025-05-13 | $4.80 | $4.83 | $4.86 | $4.60 |
| 2025-05-14 | $4.83 | $4.75 | $4.89 | $4.70 |
| 2025-05-15 | $4.75 | $4.90 | $4.92 | $4.62 |
| 2025-05-16 | $4.90 | $5.03 | $5.08 | $4.88 |
| 2025-05-17 | $5.03 | $4.96 | $5.09 | $4.88 |
| 2025-05-18 | $4.96 | $5.16 | $5.32 | $4.95 |
| 2025-05-19 | $5.16 | $5.21 | $5.24 | $4.97 |
| 2025-05-20 | $5.21 | $5.15 | $5.26 | $5.07 |
| 2025-05-21 | $5.15 | $5.24 | $5.28 | $5.11 |
| 2025-05-22 | $5.24 | $5.24 | $5.36 | $5.15 |
| 2025-05-23 | $5.24 | $5.44 | $5.84 | $5.21 |
| 2025-05-24 | $5.44 | $5.60 | $5.70 | $5.43 |
| 2025-05-25 | $5.60 | $5.39 | $5.60 | $5.29 |
| 2025-05-26 | $5.39 | $5.32 | $5.47 | $5.26 |
| 2025-05-27 | $5.32 | $5.35 | $5.40 | $5.22 |
| 2025-05-28 | $5.35 | $5.25 | $5.35 | $5.19 |
| 2025-05-29 | $5.25 | $5.14 | $5.38 | $5.14 |
| 2025-05-30 | $5.14 | $4.76 | $5.16 | $4.73 |
| 2025-05-31 | $4.76 | $4.75 | $4.80 | $4.51 |
| 2025-06-01 | $4.75 | $4.79 | $4.80 | $4.64 |
| 2025-06-02 | $4.79 | $4.76 | $4.79 | $4.68 |
| 2025-06-03 | $4.76 | $4.80 | $4.92 | $4.75 |
| 2025-06-04 | $4.80 | $4.76 | $4.87 | $4.76 |
| 2025-06-05 | $4.76 | $4.55 | $4.78 | $4.52 |
| 2025-06-06 | $4.55 | $4.60 | $4.69 | $4.52 |
| 2025-06-07 | $4.60 | $4.67 | $4.70 | $4.57 |
| 2025-06-08 | $4.67 | $4.65 | $4.68 | $4.62 |
| 2025-06-09 | $4.65 | $4.78 | $4.78 | $4.63 |
| 2025-06-10 | $4.78 | $4.82 | $4.85 | $4.72 |
| 2025-06-11 | $4.82 | $4.77 | $4.91 | $4.74 |
| 2025-06-12 | $4.77 | $4.56 | $4.77 | $4.55 |
| 2025-06-13 | $4.56 | $4.55 | $4.56 | $4.44 |
| 2025-06-14 | $4.55 | $4.52 | $4.56 | $4.50 |
| 2025-06-15 | $4.52 | $4.53 | $4.54 | $4.50 |
| 2025-06-16 | $4.53 | $4.53 | $4.61 | $4.51 |
| 2025-06-17 | $4.53 | $4.42 | $4.55 | $4.38 |
| 2025-06-18 | $4.42 | $4.31 | $4.45 | $4.22 |
| 2025-06-19 | $4.31 | $4.29 | $4.33 | $4.24 |
| 2025-06-20 | $4.29 | $4.25 | $4.37 | $4.23 |
| 2025-06-21 | $4.25 | $4.20 | $4.31 | $4.17 |
| 2025-06-22 | $4.20 | $4.04 | $4.24 | $3.92 |
| 2025-06-23 | $4.04 | $4.21 | $4.21 | $4.01 |
| 2025-06-24 | $4.21 | $4.31 | $4.31 | $4.17 |
| 2025-06-25 | $4.31 | $4.41 | $4.47 | $4.30 |
| 2025-06-26 | $4.41 | $4.72 | $4.73 | $4.41 |
| 2025-06-27 | $4.72 | $4.65 | $4.75 | $4.59 |
| 2025-06-28 | $4.65 | $4.64 | $4.72 | $4.63 |
| 2025-06-29 | $4.64 | $4.63 | $4.65 | $4.59 |
| 2025-06-30 | $4.63 | $4.54 | $4.64 | $4.50 |
| 2025-07-01 | $4.54 | $4.47 | $4.56 | $4.46 |
| 2025-07-02 | $4.47 | $4.58 | $4.63 | $4.44 |
| 2025-07-03 | $4.58 | $4.57 | $4.62 | $4.55 |
| 2025-07-04 | $4.57 | $4.48 | $4.58 | $4.46 |
| Пара | обмен |
|---|---|
| BGB/USD | bitfinex |
| BGB/USDT | bitfinex |
| BGB/BRL | bitget |
| BGB/BTC | bitget |
| BGB/ETH | bitget |
| BGB/EUR | bitget |
| BGB/USDC | bitget |
| BGB/USDT | bitget |
| BGB/IDR | indodax |
| BGB/USDT | mexc |
