ChainRegistry
09:15:16Z · 12/12 VENUES · SNAPSHOT e2bc7b16 BTC$83,552.73+0.61% ETH$2,554.19+2.10% USDT$0.9992-0.01% BNB$750.70+0.43% XRP$1.41+0.67% SOL$111.69+2.03% TRX$0.3318+0.45% BEAM$0.5982+3.77% STETH$2,545.71+1.29% ZEC$1,309.29+6.07% HYPE$87.32+2.69% DOGE$0.0873+2.14% LINK$13.35+3.26% WBTC$84,065.88+0.02% USDS$1.00-0.01% XMR$531.51-0.36% WBT$82.57+0.92% ADA$0.2517+1.49% WEETH$2,836.02+2.75% LEO$8.91+0.00% NEAR$5.81+10.68% AUTO$95.19-8.82% RAIN$0.01033+0.55% XLM$0.2013+2.95%

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
Jan 26, 2024 $0.0000001431 +0.28% — $4.54K
Jan 25, 2024 $0.0000001427 +1.71% — $48.59K
Jan 24, 2024 $0.0000001403 0.00% — $8.23K
Jan 23, 2024 $0.0000001403 +1.08% — $5.78K
Jan 22, 2024 $0.0000001388 -6.53% — $15.81K
Jan 21, 2024 $0.0000001485 -2.17% — $4.14K
Jan 20, 2024 $0.0000001518 +3.55% — $8.51K
Jan 19, 2024 $0.0000001466 -1.54% — $8.57K
Jan 18, 2024 $0.0000001489 -3.12% — $8.55K
Jan 17, 2024 $0.0000001537 -2.04% — $21.95K
Jan 16, 2024 $0.0000001569 -3.68% — $30.14K
Jan 15, 2024 $0.0000001629 +2.91% — $51.25K
Jan 14, 2024 $0.0000001583 +1.54% — $110.4K
Jan 13, 2024 $0.0000001559 +2.03% — $36.11K
Jan 12, 2024 $0.0000001528 -1.86% — $31.26K
Jan 11, 2024 $0.0000001557 -6.20% — $121.0K
Jan 10, 2024 $0.000000166 +8.28% — $101.6K
Jan 9, 2024 $0.0000001533 +2.61% — $17.09K
Jan 8, 2024 $0.0000001494 -3.61% — $31.31K
Jan 7, 2024 $0.000000155 -5.95% — $14.78K
Jan 6, 2024 $0.0000001648 -2.49% — $71.82K
Jan 5, 2024 $0.000000169 -2.26% — $175.0K
Jan 4, 2024 $0.0000001729 -3.52% — $180.4K
Jan 3, 2024 $0.0000001792 +2.58% — $193.5K
Jan 2, 2024 $0.0000001747 -8.39% — $189.5K
Jan 1, 2024 $0.0000001907 +3.70% — $193.2K
Dec 31, 2023 $0.0000001839 -3.92% — $90.58K
Dec 30, 2023 $0.0000001914 -0.10% — $71.31K
Dec 29, 2023 $0.0000001916 -3.38% — $186.1K
Dec 28, 2023 $0.0000001983 -2.03% — $194.7K
Dec 27, 2023 $0.0000002024 -2.46% — $158.5K
Dec 26, 2023 $0.0000002075 -3.17% — $128.8K
Dec 25, 2023 $0.0000002143 -3.25% — $52.72K
Dec 24, 2023 $0.0000002215 +0.50% — $114.9K
Dec 23, 2023 $0.0000002204 +1.52% — $143.8K
Dec 22, 2023 $0.0000002171 +0.98% — $126.3K
Dec 21, 2023 $0.000000215 -0.78% — $178.9K
Dec 20, 2023 $0.0000002167 +2.27% — $177.3K
Dec 19, 2023 $0.0000002119 +1.05% — $181.3K
Dec 18, 2023 $0.0000002097 +6.83% — $194.1K
Dec 17, 2023 $0.0000001963 -6.70% — $176.4K
Dec 16, 2023 $0.0000002104 -4.97% — $178.6K
Dec 15, 2023 $0.0000002214 +0.54% — $178.5K
Dec 14, 2023 $0.0000002202 -0.23% — $159.3K
Dec 13, 2023 $0.0000002207 +0.32% — $211.0K
Dec 12, 2023 $0.00000022 -2.74% — $240.5K
Dec 11, 2023 $0.0000002262 +4.92% — $239.4K
Dec 10, 2023 $0.0000002156 -7.35% — $175.9K
Dec 9, 2023 $0.0000002327 +3.65% — $245.1K
Dec 8, 2023 $0.0000002245 -1.19% — $227.8K
Dec 7, 2023 $0.0000002272 +4.17% — $235.4K
Dec 6, 2023 $0.0000002181 -4.97% — $242.8K
Dec 5, 2023 $0.0000002295 +6.60% — $225.7K
Dec 4, 2023 $0.0000002153 -2.14% — $129.2K
Dec 3, 2023 $0.00000022 +1.15% — $202.3K
Dec 2, 2023 $0.0000002175 -8.34% — $269.4K
Dec 1, 2023 $0.0000002373 +0.68% — $234.6K
Nov 30, 2023 $0.0000002357 +17.15% — $210.4K
Nov 29, 2023 $0.0000002012 +16.77% — $169.4K
Nov 28, 2023 $0.0000001723 +0.23% — $251.5K
Nov 27, 2023 $0.0000001719 -0.75% — $221.0K
Nov 26, 2023 $0.0000001732 +1.41% — $236.2K
Nov 25, 2023 $0.0000001708 -0.06% — $36.76K
Nov 24, 2023 $0.0000001709 +4.21% — $33.63K
Nov 23, 2023 $0.000000164 +7.89% — $35.09K
Nov 22, 2023 $0.000000152 -0.52% — $36.20K
Nov 21, 2023 $0.0000001528 -0.91% — $45.11K
Nov 20, 2023 $0.0000001542 -3.20% — $541.6K
Nov 19, 2023 $0.0000001593 -0.31% — $92.73K
Nov 18, 2023 $0.0000001598 -0.25% — $4.30K
Nov 17, 2023 $0.0000001602 -1.11% — $9.12K
Nov 16, 2023 $0.000000162 -2.11% — $13.31K
Nov 15, 2023 $0.0000001655 -1.61% — $10.99K
Nov 14, 2023 $0.0000001682 -0.30% — $11.45K
Nov 13, 2023 $0.0000001687 -2.03% — $11.90K
Nov 12, 2023 $0.0000001722 +0.70% — $20.26K
Nov 11, 2023 $0.000000171 -2.40% — $8.24K
Nov 10, 2023 $0.0000001752 +1.10% — $14.95K
Nov 9, 2023 $0.0000001733 -3.78% — $13.78K
Nov 8, 2023 $0.0000001801 +8.36% — $28.19K
Nov 7, 2023 $0.0000001662 +3.81% — $8.90K
Nov 6, 2023 $0.0000001601 -0.25% — $7.90K
Nov 5, 2023 $0.0000001605 +1.39% — $7.31K
Nov 4, 2023 $0.0000001583 -0.38% — $2.34K
Nov 3, 2023 $0.0000001589 0.00% — $4.84K
Nov 2, 2023 $0.0000001589 +1.08% — $6.90K
Nov 1, 2023 $0.0000001572 +3.49% — $5.85K
Oct 31, 2023 $0.0000001519 -3.31% — $6.16K
Oct 30, 2023 $0.0000001571 -4.79% — $6.10K
Oct 29, 2023 $0.000000165 +1.73% — $4.41K