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
Jul 30, 2023 $0.0000003458 -0.58% — $112.3K
Jul 29, 2023 $0.0000003478 -0.46% — $107.1K
Jul 28, 2023 $0.0000003494 +5.59% — $100.7K
Jul 27, 2023 $0.0000003309 -1.16% — $135.7K
Jul 26, 2023 $0.0000003348 +4.59% — $204.9K
Jul 25, 2023 $0.0000003201 +23.73% — $191.6K
Jul 24, 2023 $0.0000002587 +3.48% — $98.72K
Jul 23, 2023 $0.00000025 -3.14% — $105.4K
Jul 22, 2023 $0.0000002581 +0.58% — $116.7K
Jul 21, 2023 $0.0000002566 -0.27% — $87.64K
Jul 20, 2023 $0.0000002573 +0.86% — $110.4K
Jul 19, 2023 $0.0000002551 -0.35% — $126.9K
Jul 18, 2023 $0.000000256 +1.27% — $67.22K
Jul 17, 2023 $0.0000002528 -1.75% — $28.67K
Jul 16, 2023 $0.0000002573 +3.50% — $16.48K
Jul 15, 2023 $0.0000002486 +1.02% — $13.10K
Jul 14, 2023 $0.0000002461 -3.45% — $10.11K
Jul 13, 2023 $0.0000002549 -2.60% — $71.82K
Jul 12, 2023 $0.0000002617 +0.15% — $11.38K
Jul 11, 2023 $0.0000002613 -12.08% — $37.32K
Jul 10, 2023 $0.0000002972 +31.68% — $38.00K
Jul 9, 2023 $0.0000002257 -1.48% — $7.14K
Jul 8, 2023 $0.0000002291 -0.69% — $11.58K
Jul 7, 2023 $0.0000002307 -1.41% — $14.68K
Jul 6, 2023 $0.000000234 -0.89% — $7.64K
Jul 5, 2023 $0.0000002361 -2.84% — $9.11K
Jul 4, 2023 $0.000000243 +0.83% — $16.83K
Jul 3, 2023 $0.000000241 -1.99% — $18.18K
Jul 2, 2023 $0.0000002459 -4.62% — $10.94K
Jul 1, 2023 $0.0000002578 +3.12% — $32.81K
Jun 30, 2023 $0.00000025 +1.01% — $7.64K
Jun 29, 2023 $0.0000002475 -1.08% — $18.01K
Jun 28, 2023 $0.0000002502 -2.68% — $3.25K
Jun 27, 2023 $0.0000002571 +1.02% — $4.01K
Jun 26, 2023 $0.0000002545 -0.59% — $16.74K
Jun 25, 2023 $0.000000256 -0.78% — $10.93K
Jun 24, 2023 $0.000000258 +0.19% — $4.29K
Jun 23, 2023 $0.0000002575 +1.82% — $18.54K
Jun 22, 2023 $0.0000002529 -0.08% — $10.74K
Jun 21, 2023 $0.0000002531 +2.06% — $19.12K
Jun 20, 2023 $0.000000248 +2.39% — $13.80K
Jun 19, 2023 $0.0000002422 0.00% — $7.71K
Jun 18, 2023 $0.0000002422 -3.12% — $7.18K
Jun 17, 2023 $0.00000025 -3.36% — $9.88K
Jun 16, 2023 $0.0000002587 +0.31% — $14.77K
Jun 15, 2023 $0.0000002579 +6.66% — $15.03K
Jun 14, 2023 $0.0000002418 -0.70% — $10.21K
Jun 13, 2023 $0.0000002435 +5.92% — $18.28K
Jun 12, 2023 $0.0000002299 +3.56% — $17.50K
Jun 11, 2023 $0.000000222 +2.21% — $18.38K
Jun 10, 2023 $0.0000002172 +1.59% — $41.40K
Jun 9, 2023 $0.0000002138 -13.37% — $30.20K
Jun 8, 2023 $0.0000002468 +0.53% — $43.07K
Jun 7, 2023 $0.0000002455 -1.01% — $52.42K
Jun 6, 2023 $0.000000248 -7.77% — $15.42K
Jun 5, 2023 $0.0000002689 -3.31% — $26.78K
Jun 4, 2023 $0.0000002781 -2.83% — $19.78K
Jun 3, 2023 $0.0000002862 -0.97% — $17.46K
Jun 2, 2023 $0.000000289 -0.21% — $13.22K
Jun 1, 2023 $0.0000002896 +1.37% — $15.18K
May 31, 2023 $0.0000002857 +0.18% — $25.94K
May 30, 2023 $0.0000002852 -2.16% — $16.45K
May 29, 2023 $0.0000002915 -1.88% — $11.97K
May 28, 2023 $0.0000002971 +1.05% — $18.29K
May 27, 2023 $0.000000294 +0.38% — $20.07K
May 26, 2023 $0.0000002929 0.00% — $13.48K
May 25, 2023 $0.0000002929 -0.51% — $18.44K
May 24, 2023 $0.0000002944 -1.64% — $12.91K
May 23, 2023 $0.0000002993 -2.00% — $10.00K
May 22, 2023 $0.0000003054 +0.26% — $14.03K
May 21, 2023 $0.0000003046 -2.81% — $20.78K
May 20, 2023 $0.0000003134 -1.48% — $18.78K
May 19, 2023 $0.0000003181 -3.02% — $19.54K
May 18, 2023 $0.000000328 -3.84% — $28.04K
May 17, 2023 $0.0000003411 -3.12% — $22.31K
May 16, 2023 $0.0000003521 -4.48% — $18.81K
May 15, 2023 $0.0000003686 +2.93% — $37.40K
May 14, 2023 $0.0000003581 -3.09% — $24.85K
May 13, 2023 $0.0000003695 +5.00% — $47.75K
May 12, 2023 $0.0000003519 +21.26% — $119.6K
May 11, 2023 $0.0000002902 +2.15% — $42.70K
May 10, 2023 $0.0000002841 -7.43% — $116.6K
May 9, 2023 $0.0000003069 -3.03% — $23.21K
May 8, 2023 $0.0000003165 -2.31% — $28.05K
May 7, 2023 $0.000000324 -5.18% — $42.48K
May 6, 2023 $0.0000003417 -4.82% — $53.63K
May 5, 2023 $0.000000359 +3.76% — $87.28K
May 4, 2023 $0.000000346 +0.14% — $56.80K
May 3, 2023 $0.0000003455 -2.59% — $23.79K
May 2, 2023 $0.0000003547 -4.14% — $23.22K