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
May 1, 2023 $0.00000037 +0.14% — $29.42K
Apr 30, 2023 $0.0000003695 -7.35% — $36.19K
Apr 29, 2023 $0.0000003988 -1.87% — $25.63K
Apr 28, 2023 $0.0000004064 +1.60% — $24.49K
Apr 27, 2023 $0.0000004 -2.22% — $29.23K
Apr 26, 2023 $0.0000004091 -2.32% — $36.70K
Apr 25, 2023 $0.0000004188 +5.92% — $45.89K
Apr 24, 2023 $0.0000003954 -1.47% — $49.77K
Apr 23, 2023 $0.0000004013 +1.57% — $92.77K
Apr 22, 2023 $0.0000003951 -2.64% — $32.99K
Apr 21, 2023 $0.0000004058 -0.34% — $44.23K
Apr 20, 2023 $0.0000004072 -2.84% — $52.60K
Apr 19, 2023 $0.0000004191 -3.12% — $57.52K
Apr 18, 2023 $0.0000004326 -3.85% — $151.3K
Apr 17, 2023 $0.0000004499 -0.33% — $85.21K
Apr 16, 2023 $0.0000004514 +0.22% — $85.39K
Apr 15, 2023 $0.0000004504 +0.24% — $60.27K
Apr 14, 2023 $0.0000004493 0.00% — $33.35K
Apr 13, 2023 $0.0000004493 -0.47% — $64.34K
Apr 12, 2023 $0.0000004514 +4.18% — $86.10K
Apr 11, 2023 $0.0000004333 -3.43% — $43.47K
Apr 10, 2023 $0.0000004487 +1.49% — $44.74K
Apr 9, 2023 $0.0000004421 -0.65% — $34.31K
Apr 8, 2023 $0.000000445 -2.05% — $27.29K
Apr 7, 2023 $0.0000004543 +3.75% — $106.9K
Apr 6, 2023 $0.0000004379 -2.04% — $32.96K
Apr 5, 2023 $0.000000447 +2.74% — $65.12K
Apr 4, 2023 $0.0000004351 -1.52% — $50.00K
Apr 3, 2023 $0.0000004418 +0.82% — $75.21K
Apr 2, 2023 $0.0000004382 -2.71% — $44.86K
Apr 1, 2023 $0.0000004504 -2.34% — $41.79K
Mar 31, 2023 $0.0000004612 -2.33% — $52.62K
Mar 30, 2023 $0.0000004722 +3.21% — $53.62K
Mar 29, 2023 $0.0000004575 -4.15% — $62.89K
Mar 28, 2023 $0.0000004773 +0.74% — $33.36K
Mar 27, 2023 $0.0000004738 +1.43% — $40.22K
Mar 26, 2023 $0.0000004671 -2.65% — $38.38K
Mar 25, 2023 $0.0000004798 -5.46% — $73.96K
Mar 24, 2023 $0.0000005075 +8.93% — $71.18K
Mar 23, 2023 $0.0000004659 -0.45% — $32.66K
Mar 22, 2023 $0.000000468 +0.91% — $54.39K
Mar 21, 2023 $0.0000004638 +2.61% — $62.51K
Mar 20, 2023 $0.000000452 -2.98% — $65.28K
Mar 19, 2023 $0.0000004659 +1.15% — $54.38K
Mar 18, 2023 $0.0000004606 -3.03% — $36.09K
Mar 17, 2023 $0.000000475 -1.04% — $61.71K
Mar 16, 2023 $0.00000048 +3.85% — $37.04K
Mar 15, 2023 $0.0000004622 +0.30% — $84.43K
Mar 14, 2023 $0.0000004608 -6.55% — $53.80K
Mar 13, 2023 $0.0000004931 +1.94% — $83.44K
Mar 12, 2023 $0.0000004837 +10.66% — $84.60K
Mar 11, 2023 $0.0000004371 +3.50% — $40.02K
Mar 10, 2023 $0.0000004223 -6.13% — $38.51K
Mar 9, 2023 $0.0000004499 -8.30% — $72.52K
Mar 8, 2023 $0.0000004906 +4.14% — $40.17K
Mar 7, 2023 $0.0000004711 -3.30% — $42.97K
Mar 6, 2023 $0.0000004872 -2.48% — $49.62K
Mar 5, 2023 $0.0000004996 +4.89% — $85.13K
Mar 4, 2023 $0.0000004763 -1.53% — $46.09K
Mar 3, 2023 $0.0000004837 -1.89% — $49.48K
Mar 2, 2023 $0.000000493 -7.24% — $51.77K
Mar 1, 2023 $0.0000005315 -4.54% — $65.76K
Feb 28, 2023 $0.0000005568 -0.93% — $103.1K
Feb 27, 2023 $0.000000562 -8.65% — $203.0K
Feb 26, 2023 $0.0000006152 +0.13% — $165.6K
Feb 25, 2023 $0.0000006144 +8.84% — $339.7K
Feb 24, 2023 $0.0000005645 +6.49% — $81.67K
Feb 23, 2023 $0.0000005301 -1.41% — $146.6K
Feb 22, 2023 $0.0000005377 +15.16% — $203.4K
Feb 21, 2023 $0.0000004669 -2.20% — $61.64K
Feb 20, 2023 $0.0000004774 -1.75% — $46.89K
Feb 19, 2023 $0.0000004859 -3.42% — $51.79K
Feb 18, 2023 $0.0000005031 +2.15% — $74.44K
Feb 17, 2023 $0.0000004925 -1.38% — $63.70K
Feb 16, 2023 $0.0000004994 +3.08% — $73.01K
Feb 15, 2023 $0.0000004845 +4.19% — $79.00K
Feb 14, 2023 $0.000000465 +1.09% — $58.31K
Feb 13, 2023 $0.00000046 +0.63% — $42.31K
Feb 12, 2023 $0.0000004571 -2.60% — $52.62K
Feb 11, 2023 $0.0000004693 -0.38% — $27.97K
Feb 10, 2023 $0.0000004711 +4.83% — $34.60K
Feb 9, 2023 $0.0000004494 -9.45% — $75.47K
Feb 8, 2023 $0.0000004963 +1.64% — $46.14K
Feb 7, 2023 $0.0000004883 -3.56% — $100.5K
Feb 6, 2023 $0.0000005063 +6.48% — $124.9K
Feb 5, 2023 $0.0000004755 +2.26% — $68.81K
Feb 4, 2023 $0.000000465 -6.55% — $94.47K
Feb 3, 2023 $0.0000004976 -0.86% — $151.5K
Feb 2, 2023 $0.0000005019 -11.23% — $262.0K
Feb 1, 2023 $0.0000005654 +0.44% — $248.4K