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 | $1.28 | $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 | $1.22 | $1.22 | $1.22 |
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 | $1.14 | $1.14 | $1.14 |
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 | $1.11 | $1.07 | $1.11 | $1.07 |
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 |
2024-06-06 | $1.33 | $1.21 | $1.33 | $1.18 |
2024-06-07 | $1.21 | $1.21 | $1.21 | $1.21 |
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 | $1.15 | $1.18 | $1.18 | $1.15 |
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 | $1.15 | $1.15 | $1.15 |
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 | $1.11 | $1.11 | $1.11 |
2024-07-09 | $1.03 | $1.03 | $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 | $1.03 | $1.03 | $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 | $1.12 | $1.12 | $1.12 |
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 | $0.9090000 | $0.9119000 | $0.9078000 |
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 | $0.9515000 | $0.9556000 | $0.9508000 |