ChainRegistry
08:20:20Z · 12/12 VENUES · SNAPSHOT 6f9ed1a8 BTC$83,558.07+0.60% ETH$2,552.07+2.03% USDT$0.9991-0.01% BNB$751.41+0.48% XRP$1.41+0.75% SOL$111.76+2.21% TRX$0.3315+0.36% BEAM$0.5991+3.77% STETH$2,546.94+1.39% ZEC$1,308.58+6.65% HYPE$87.25+2.73% DOGE$0.08737+2.32% LINK$13.36+3.37% WBTC$84,182.49+0.01% USDS$0.9999-0.01% XMR$536.24+0.60% WBT$82.58+0.80% ADA$0.2512+1.20% WEETH$2,840.38+2.91% LEO$8.90-0.06% NEAR$5.78+10.55% AUTO$95.19-8.82% RAIN$0.01032+0.25% XLM$0.201+3.03%

Fig. 01 · Daily closes

Bitgert price history

1,477 daily closes since September 27, 2022, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.

DateCloseChangeMarket capVolume
Jul 24, 2024 $0.0000001189 -2.38% — $1.93M
Jul 23, 2024 $0.0000001218 -2.33% — $1.30M
Jul 22, 2024 $0.0000001247 -3.56% — $1.44M
Jul 21, 2024 $0.0000001293 -1.37% — $1.58M
Jul 20, 2024 $0.0000001311 -2.24% — $1.55M
Jul 19, 2024 $0.0000001341 +3.71% — $1.80M
Jul 18, 2024 $0.0000001293 -0.61% — $1.56M
Jul 17, 2024 $0.0000001301 -1.44% — $1.51M
Jul 16, 2024 $0.000000132 -0.83% — $1.01M
Jul 15, 2024 $0.0000001331 -0.15% — $1.24M
Jul 14, 2024 $0.0000001333 +5.21% — $1.65M
Jul 13, 2024 $0.0000001267 0.00% — $1.81M
Jul 12, 2024 $0.0000001267 +0.48% — $1.48M
Jul 11, 2024 $0.0000001261 -1.94% — $1.32M
Jul 10, 2024 $0.0000001286 +0.70% — $1.37M
Jul 9, 2024 $0.0000001277 +3.65% — $1.48M
Jul 8, 2024 $0.0000001232 +3.44% — $1.66M
Jul 7, 2024 $0.0000001191 +0.68% — $1.56M
Jul 6, 2024 $0.0000001183 -2.95% — $1.64M
Jul 5, 2024 $0.0000001219 +3.66% — $1.66M
Jul 4, 2024 $0.0000001176 +0.34% — $1.37M
Jul 3, 2024 $0.0000001172 -6.39% — $1.44M
Jul 2, 2024 $0.0000001252 -1.65% — $1.36M
Jul 1, 2024 $0.0000001273 -1.32% — $1.23M
Jun 30, 2024 $0.000000129 -0.46% — $1.69M
Jun 29, 2024 $0.0000001296 +3.18% — $1.57M
Jun 28, 2024 $0.0000001256 -0.08% — $1.78M
Jun 27, 2024 $0.0000001257 -1.10% — $1.45M
Jun 26, 2024 $0.0000001271 +0.71% — $1.30M
Jun 25, 2024 $0.0000001262 -0.79% — $1.39M
Jun 24, 2024 $0.0000001272 +3.00% — $1.63M
Jun 23, 2024 $0.0000001235 -4.11% — $1.35M
Jun 22, 2024 $0.0000001288 +0.39% — $1.57M
Jun 21, 2024 $0.0000001283 -1.31% — $1.57M
Jun 20, 2024 $0.00000013 -1.37% — $1.14M
Jun 19, 2024 $0.0000001318 -0.60% — $1.20M
Jun 18, 2024 $0.0000001326 +0.15% — $1.14M
Jun 17, 2024 $0.0000001324 -3.99% — $1.26M
Jun 16, 2024 $0.0000001379 -3.16% — $1.23M
Jun 15, 2024 $0.0000001424 +1.14% — $1.41M
Jun 14, 2024 $0.0000001408 -0.98% — $1.49M
Jun 13, 2024 $0.0000001422 -1.93% — $993.9K
Jun 12, 2024 $0.000000145 -4.98% — $1.09M
Jun 11, 2024 $0.0000001526 +2.97% — $2.52M
Jun 10, 2024 $0.0000001482 -4.14% — $2.37M
Jun 9, 2024 $0.0000001546 -0.51% — $1.70M
Jun 8, 2024 $0.0000001554 -1.46% — $1.96M
Jun 7, 2024 $0.0000001577 -7.45% — $1.48M
Jun 6, 2024 $0.0000001704 -2.74% — $1.21M
Jun 5, 2024 $0.0000001752 -2.12% — $961.8K
Jun 4, 2024 $0.000000179 +5.36% — $647.8K
Jun 3, 2024 $0.0000001699 +1.98% — $697.8K
Jun 2, 2024 $0.0000001666 -1.19% — $269.4K
Jun 1, 2024 $0.0000001686 +1.44% — $337.0K
May 31, 2024 $0.0000001662 -2.69% — $267.7K
May 30, 2024 $0.0000001708 -5.48% — $286.9K
May 29, 2024 $0.0000001807 +3.73% — $298.5K
May 28, 2024 $0.0000001742 +9.22% — $145.3K
May 27, 2024 $0.0000001595 -0.06% — $193.3K
May 26, 2024 $0.0000001596 -0.56% — $226.6K
May 25, 2024 $0.0000001605 +0.06% — $231.5K
May 24, 2024 $0.0000001604 -0.25% — $222.7K
May 23, 2024 $0.0000001608 +1.58% — $210.7K
May 22, 2024 $0.0000001583 -2.04% — $227.2K
May 21, 2024 $0.0000001616 +0.56% — $228.8K
May 20, 2024 $0.0000001607 +8.65% — $221.2K
May 19, 2024 $0.0000001479 -1.60% — $211.0K
May 18, 2024 $0.0000001503 -0.79% — $209.6K
May 17, 2024 $0.0000001515 -0.66% — $221.4K
May 16, 2024 $0.0000001525 +0.93% — $8.47K
May 15, 2024 $0.0000001511 +0.40% — $138.7K
May 14, 2024 $0.0000001505 +3.86% — $209.9K
May 13, 2024 $0.0000001449 -3.53% — $213.9K
May 12, 2024 $0.0000001502 0.00% — $216.3K
May 11, 2024 $0.0000001502 +0.54% — $84.45K
May 10, 2024 $0.0000001494 -0.99% — $8.25K
May 9, 2024 $0.0000001509 -0.07% — $142.2K
May 8, 2024 $0.000000151 +0.67% — $210.3K
May 7, 2024 $0.00000015 -1.51% — $218.8K
May 6, 2024 $0.0000001523 -1.74% — $214.1K
May 5, 2024 $0.000000155 -1.52% — $220.7K
May 4, 2024 $0.0000001574 +0.77% — $216.0K
May 3, 2024 $0.0000001562 +0.84% — $239.6K
May 2, 2024 $0.0000001549 +1.84% — $231.2K
May 1, 2024 $0.0000001521 +3.40% — $229.4K
Apr 30, 2024 $0.0000001471 -2.52% — $225.2K
Apr 29, 2024 $0.0000001509 -5.75% — $213.8K
Apr 28, 2024 $0.0000001601 -3.67% — $68.42K
Apr 27, 2024 $0.0000001662 +2.28% — $209.1K
Apr 26, 2024 $0.0000001625 -3.90% — $221.9K