Bitget Token
BGB
Rank #52
$3.64
Updated 25 days ago
Market Cap
$2.55B
24h Volume
$68.77M
Avg Volume (6m)
$179.34M
24h High/Low
$3.67
$3.46
$3.46
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Exchange-based Tokens
Centralized Exchange (CEX) Token
Made in China
Morph L2 Ecosystem
DragonFly Capital Portfolio
Chains
Ethereum
0x54d2252757e1672...
Morph L2
0x55d1f1879969bdb...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $3.64 | $3.67 | $3.46 | $3.64 | $68.77M | $2.55B |
| Dec 2, 2025 | $3.45 | $3.58 | $3.45 | $3.58 | $55.79M | $2.45B |
| Dec 1, 2025 | $3.59 | $3.59 | $3.42 | $3.46 | $52.93M | $2.42B |
| Nov 30, 2025 | $3.62 | $3.62 | $3.61 | $3.61 | $2.50M | $2.53B |
| Nov 29, 2025 | $3.62 | $3.64 | $3.61 | $3.62 | $2.68M | $2.54B |
| Nov 28, 2025 | $3.63 | $3.64 | $3.62 | $3.62 | $38.24M | $2.54B |
| Nov 27, 2025 | $3.64 | $3.67 | $3.62 | $3.63 | $52.18M | $2.55B |
| Nov 26, 2025 | $3.57 | $3.63 | $3.57 | $3.62 | $49.71M | $2.52B |
| Nov 25, 2025 | $3.57 | $3.61 | $3.54 | $3.57 | $53.04M | $2.50B |
| Nov 24, 2025 | $3.56 | $3.58 | $3.49 | $3.58 | $54.45M | $2.48B |
| Nov 23, 2025 | $3.53 | $3.57 | $3.50 | $3.57 | $58.90M | $2.48B |
| Nov 22, 2025 | $3.40 | $3.56 | $3.40 | $3.55 | $75.01M | $2.45B |
| Nov 21, 2025 | $3.52 | $3.52 | $3.35 | $3.38 | $84.29M | $2.38B |
| Nov 20, 2025 | $3.60 | $3.65 | $3.53 | $3.53 | $73.15M | $2.52B |
| Nov 19, 2025 | $3.70 | $3.70 | $3.58 | $3.58 | $75.07M | $2.54B |
| Nov 18, 2025 | $3.73 | $3.73 | $3.67 | $3.71 | $80.25M | $2.59B |
| Nov 17, 2025 | $3.78 | $3.86 | $3.71 | $3.72 | $75.75M | $2.66B |
| Nov 16, 2025 | $3.92 | $3.92 | $3.76 | $3.76 | $66.05M | $2.70B |
| Nov 15, 2025 | $3.83 | $3.91 | $3.83 | $3.91 | $74.79M | $2.71B |
| Nov 14, 2025 | $3.99 | $3.99 | $3.79 | $3.83 | $88.04M | $2.72B |
| Nov 13, 2025 | $4.06 | $4.14 | $3.98 | $3.99 | $68.47M | $2.85B |
| Nov 12, 2025 | $4.09 | $4.15 | $4.05 | $4.06 | $71.16M | $2.87B |
| Nov 11, 2025 | $4.08 | $4.18 | $4.08 | $4.08 | $67.83M | $2.86B |
| Nov 10, 2025 | $4.09 | $4.09 | $4.09 | $4.09 | $66.43M | $2.86B |
| Nov 9, 2025 | $3.82 | $3.82 | $3.82 | $3.82 | $64.00M | $2.67B |
| Nov 8, 2025 | $4.10 | $4.10 | $4.10 | $4.10 | $74.76M | $2.87B |
| Nov 7, 2025 | $4.03 | $4.03 | $4.03 | $4.03 | $53.68M | $2.81B |
| Nov 6, 2025 | $4.15 | $4.15 | $4.15 | $4.15 | $56.79M | $2.91B |
| Nov 5, 2025 | $4.09 | $4.09 | $4.09 | $4.09 | $102.92M | $2.86B |
| Nov 4, 2025 | $3.77 | $3.77 | $3.77 | $3.77 | $124.46M | $2.63B |
| Nov 3, 2025 | $4.52 | $4.52 | $4.52 | $4.52 | $51.61M | $3.16B |
| Nov 2, 2025 | $4.54 | $4.54 | $4.54 | $4.54 | $45.52M | $3.18B |
| Nov 1, 2025 | $4.51 | $4.51 | $4.51 | $4.51 | $56.26M | $3.16B |
| Oct 31, 2025 | $4.52 | $4.52 | $4.52 | $4.52 | $66.61M | $3.16B |
| Oct 30, 2025 | $4.64 | $4.64 | $4.64 | $4.64 | $79.88M | $3.25B |
| Oct 29, 2025 | $4.70 | $4.70 | $4.70 | $4.70 | $82.64M | $3.29B |
| Oct 28, 2025 | $4.81 | $4.81 | $4.81 | $4.81 | $90.20M | $3.36B |
| Oct 27, 2025 | $4.81 | $4.81 | $4.81 | $4.81 | $75.06M | $3.37B |
| Oct 26, 2025 | $4.68 | $4.68 | $4.68 | $4.68 | $60.43M | $3.28B |
| Oct 25, 2025 | $4.68 | $4.68 | $4.68 | $4.68 | $86.11M | $3.28B |
| Oct 24, 2025 | $4.65 | $4.65 | $4.65 | $4.65 | $81.81M | $3.25B |
| Oct 23, 2025 | $4.52 | $4.52 | $4.52 | $4.52 | $69.42M | $3.17B |
| Oct 22, 2025 | $4.60 | $4.60 | $4.60 | $4.60 | $74.96M | $3.22B |
| Oct 21, 2025 | $4.67 | $4.67 | $4.67 | $4.67 | $68.42M | $3.27B |
| Oct 20, 2025 | $4.70 | $4.70 | $4.70 | $4.70 | $79.02M | $3.29B |
| Oct 19, 2025 | $4.66 | $4.66 | $4.66 | $4.66 | $18.03M | $3.26B |
| Oct 18, 2025 | $4.58 | $4.58 | $4.58 | $4.58 | $215.19M | $3.20B |
| Oct 17, 2025 | $4.68 | $4.68 | $4.68 | $4.68 | $220.65M | $3.28B |
| Oct 16, 2025 | $4.74 | $4.74 | $4.74 | $4.74 | $248.98M | $3.32B |
| Oct 15, 2025 | $4.86 | $4.86 | $4.86 | $4.86 | $487.60M | $3.40B |
| Oct 14, 2025 | $4.96 | $4.96 | $4.96 | $4.96 | $481.15M | $3.47B |
| Oct 13, 2025 | $4.97 | $4.97 | $4.97 | $4.97 | $391.28M | $3.48B |
| Oct 12, 2025 | $4.72 | $4.72 | $4.72 | $4.72 | $709.19M | $3.30B |
| Oct 11, 2025 | $4.98 | $4.98 | $4.98 | $4.98 | $716.91M | $3.52B |
| Oct 10, 2025 | $5.70 | $5.70 | $5.70 | $5.70 | $447.90M | $3.99B |
| Oct 9, 2025 | $5.69 | $5.69 | $5.69 | $5.69 | $573.63M | $3.98B |
| Oct 8, 2025 | $5.47 | $5.47 | $5.47 | $5.47 | $609.61M | $3.83B |
| Oct 7, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | $370.26M | $3.91B |
| Oct 6, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | $316.57M | $3.91B |
| Oct 5, 2025 | $5.51 | $5.51 | $5.51 | $5.51 | $283.27M | $3.86B |
| Oct 4, 2025 | $5.31 | $5.31 | $5.31 | $5.31 | $217.75M | $3.72B |
| Oct 3, 2025 | $5.30 | $5.30 | $5.30 | $5.30 | $180.77M | $3.71B |
| Oct 2, 2025 | $5.29 | $5.29 | $5.29 | $5.29 | $157.81M | $3.71B |
| Oct 1, 2025 | $5.22 | $5.22 | $5.22 | $5.22 | $340.41M | $3.65B |
| Sep 30, 2025 | $5.30 | $5.30 | $5.30 | $5.30 | $289.53M | $3.71B |
| Sep 29, 2025 | $5.19 | $5.19 | $5.19 | $5.19 | $113.21M | $3.63B |
| Sep 28, 2025 | $5.18 | $5.18 | $5.18 | $5.18 | $140.36M | $3.63B |
| Sep 27, 2025 | $5.21 | $5.21 | $5.21 | $5.21 | $416.01M | $3.65B |
| Sep 26, 2025 | $5.14 | $5.14 | $5.14 | $5.14 | $672.45M | $3.60B |
| Sep 25, 2025 | $5.30 | $5.30 | $5.30 | $5.30 | $381.54M | $3.72B |
| Sep 24, 2025 | $5.25 | $5.25 | $5.25 | $5.25 | $280.11M | $3.68B |
| Sep 23, 2025 | $5.16 | $5.16 | $5.16 | $5.16 | $530.38M | $3.61B |
| Sep 22, 2025 | $5.23 | $5.23 | $5.23 | $5.23 | $255.05M | $3.66B |
| Sep 21, 2025 | $5.30 | $5.30 | $5.30 | $5.30 | $205.15M | $3.71B |
| Sep 20, 2025 | $5.11 | $5.11 | $5.11 | $5.11 | $335.30M | $3.58B |
| Sep 19, 2025 | $5.22 | $5.22 | $5.22 | $5.22 | $387.05M | $4.81B |
| Sep 18, 2025 | $5.03 | $5.03 | $5.03 | $5.03 | $281.64M | $4.63B |
| Sep 17, 2025 | $5.01 | $5.01 | $5.01 | $5.01 | $235.62M | $4.61B |
| Sep 16, 2025 | $4.96 | $4.96 | $4.96 | $4.96 | $300.15M | $4.56B |
| Sep 15, 2025 | $4.94 | $4.94 | $4.94 | $4.94 | $216.05M | $4.54B |
| Sep 14, 2025 | $5.03 | $5.03 | $5.03 | $5.03 | $246.95M | $4.63B |
| Sep 13, 2025 | $4.94 | $4.94 | $4.94 | $4.94 | $179.08M | $4.55B |
| Sep 12, 2025 | $4.92 | $4.92 | $4.92 | $4.92 | $182.62M | $4.53B |
| Sep 11, 2025 | $4.93 | $4.93 | $4.93 | $4.93 | $340.99M | $4.54B |
| Sep 10, 2025 | $4.87 | $4.87 | $4.87 | $4.87 | $314.37M | $4.48B |
| Sep 9, 2025 | $4.86 | $4.86 | $4.86 | $4.86 | $182.05M | $4.47B |
| Sep 8, 2025 | $4.84 | $4.84 | $4.84 | $4.84 | $128.53M | $4.46B |
| Sep 7, 2025 | $4.79 | $4.79 | $4.79 | $4.79 | $109.97M | $4.41B |
| Sep 6, 2025 | $4.79 | $4.79 | $4.79 | $4.79 | $207.70M | $4.41B |
| Sep 5, 2025 | $4.80 | $4.80 | $4.80 | $4.80 | $217.27M | $4.42B |
| Sep 4, 2025 | $4.98 | $4.98 | $4.98 | $4.98 | $343.45M | $5.68B |
| Sep 3, 2025 | $5.14 | $5.14 | $5.14 | $5.14 | $666.30M | $5.86B |
| Sep 2, 2025 | $4.65 | $4.65 | $4.65 | $4.65 | $136.04M | $5.30B |
| Sep 1, 2025 | $4.53 | $4.53 | $4.53 | $4.53 | $64.83M | $5.17B |
| Aug 31, 2025 | $4.55 | $4.55 | $4.55 | $4.55 | $51.64M | $5.18B |
| Aug 30, 2025 | $4.54 | $4.54 | $4.54 | $4.54 | $86.74M | $5.17B |
| Aug 29, 2025 | $4.60 | $4.60 | $4.60 | $4.60 | $104.18M | $5.25B |
| Aug 28, 2025 | $4.61 | $4.61 | $4.61 | $4.61 | $148.08M | $5.26B |
| Aug 27, 2025 | $4.66 | $4.66 | $4.66 | $4.66 | $145.97M | $5.31B |
| Aug 26, 2025 | $4.49 | $4.49 | $4.49 | $4.49 | $208.46M | $5.11B |
| Aug 25, 2025 | $4.68 | $4.68 | $4.68 | $4.68 | $161.70M | $5.33B |
| Aug 24, 2025 | $4.72 | $4.72 | $4.72 | $4.72 | $142.62M | $5.38B |
| Aug 23, 2025 | $4.79 | $4.79 | $4.79 | $4.79 | $419.54M | $5.45B |
| Aug 22, 2025 | $4.65 | $4.65 | $4.65 | $4.65 | $366.69M | $5.30B |
| Aug 21, 2025 | $4.60 | $4.60 | $4.60 | $4.60 | $191.68M | $5.25B |
| Aug 20, 2025 | $4.41 | $4.41 | $4.41 | $4.41 | $135.87M | $5.02B |
| Aug 19, 2025 | $4.54 | $4.54 | $4.54 | $4.54 | $168.87M | $5.17B |
| Aug 18, 2025 | $4.67 | $4.67 | $4.67 | $4.67 | $69.50M | $5.33B |
| Aug 17, 2025 | $4.63 | $4.63 | $4.63 | $4.63 | $90.99M | $5.28B |
| Aug 16, 2025 | $4.61 | $4.61 | $4.61 | $4.61 | $218.36M | $5.26B |
| Aug 15, 2025 | $4.59 | $4.59 | $4.59 | $4.59 | $311.46M | $5.23B |
| Aug 14, 2025 | $4.86 | $4.86 | $4.86 | $4.86 | $529.12M | $5.54B |
| Aug 13, 2025 | $4.46 | $4.46 | $4.46 | $4.46 | $86.55M | $5.09B |
| Aug 12, 2025 | $4.40 | $4.40 | $4.40 | $4.40 | $117.69M | $5.01B |
| Aug 11, 2025 | $4.45 | $4.45 | $4.45 | $4.45 | $77.94M | $5.07B |
| Aug 10, 2025 | $4.52 | $4.52 | $4.52 | $4.52 | $94.39M | $5.16B |
| Aug 9, 2025 | $4.50 | $4.50 | $4.50 | $4.50 | $111.58M | $5.12B |
| Aug 8, 2025 | $4.50 | $4.50 | $4.50 | $4.50 | $83.90M | $5.13B |
| Aug 7, 2025 | $4.37 | $4.37 | $4.37 | $4.37 | $94.55M | $4.98B |
| Aug 6, 2025 | $4.28 | $4.28 | $4.28 | $4.28 | $57.18M | $4.88B |
| Aug 5, 2025 | $4.38 | $4.38 | $4.38 | $4.38 | $61.62M | $5.00B |
| Aug 4, 2025 | $4.33 | $4.33 | $4.33 | $4.33 | $61.11M | $4.93B |
| Aug 3, 2025 | $4.24 | $4.24 | $4.24 | $4.24 | $86.65M | $4.84B |
| Aug 2, 2025 | $4.28 | $4.28 | $4.28 | $4.28 | $190.04M | $4.88B |
| Aug 1, 2025 | $4.38 | $4.38 | $4.38 | $4.38 | $107.27M | $4.99B |
| Jul 31, 2025 | $4.52 | $4.52 | $4.52 | $4.52 | $117.38M | $5.16B |
| Jul 30, 2025 | $4.54 | $4.54 | $4.54 | $4.54 | $144.78M | $5.17B |
| Jul 29, 2025 | $4.61 | $4.61 | $4.61 | $4.61 | $237.94M | $5.26B |
| Jul 28, 2025 | $4.67 | $4.67 | $4.67 | $4.67 | $119.35M | $5.32B |
| Jul 27, 2025 | $4.56 | $4.56 | $4.56 | $4.56 | $77.85M | $5.19B |
| Jul 26, 2025 | $4.56 | $4.56 | $4.56 | $4.56 | $206.61M | $5.20B |
| Jul 25, 2025 | $4.61 | $4.61 | $4.61 | $4.61 | $198.92M | $5.27B |
| Jul 24, 2025 | $4.70 | $4.70 | $4.70 | $4.70 | $198.61M | $5.35B |
| Jul 23, 2025 | $4.88 | $4.88 | $4.88 | $4.88 | $208.31M | $5.54B |
| Jul 22, 2025 | $4.94 | $4.94 | $4.94 | $4.94 | $227.45M | $5.66B |
| Jul 21, 2025 | $4.95 | $4.95 | $4.95 | $4.95 | $222.73M | $5.64B |
| Jul 20, 2025 | $4.95 | $4.95 | $4.95 | $4.95 | $255.24M | $5.63B |
| Jul 19, 2025 | $4.88 | $4.88 | $4.88 | $4.88 | $548.30M | $5.57B |
| Jul 18, 2025 | $4.78 | $4.78 | $4.78 | $4.78 | $303.21M | $5.45B |
| Jul 17, 2025 | $4.76 | $4.76 | $4.76 | $4.76 | $265.83M | $5.42B |
| Jul 16, 2025 | $4.56 | $4.56 | $4.56 | $4.56 | $337.44M | $5.19B |
| Jul 15, 2025 | $4.45 | $4.45 | $4.45 | $4.45 | $213.58M | $5.21B |
| Jul 14, 2025 | $4.39 | $4.39 | $4.39 | $4.39 | $115.82M | $5.14B |
| Jul 13, 2025 | $4.37 | $4.37 | $4.37 | $4.37 | $92.54M | $5.11B |
| Jul 12, 2025 | $4.51 | $4.51 | $4.51 | $4.51 | $247.02M | $5.28B |
| Jul 11, 2025 | $4.61 | $4.61 | $4.61 | $4.61 | $191.62M | $5.39B |
| Jul 10, 2025 | $4.42 | $4.42 | $4.42 | $4.42 | $113.86M | $5.16B |
| Jul 9, 2025 | $4.34 | $4.34 | $4.34 | $4.34 | $71.81M | $5.08B |
| Jul 8, 2025 | $4.30 | $4.30 | $4.30 | $4.30 | $78.39M | $5.03B |
| Jul 7, 2025 | $4.47 | $4.47 | $4.47 | $4.47 | $36.00M | $5.23B |
| Jul 6, 2025 | $4.39 | $4.39 | $4.39 | $4.39 | $18.45M | $5.14B |
| Jul 5, 2025 | $4.43 | $4.43 | $4.43 | $4.43 | $88.42M | $5.18B |
| Jul 4, 2025 | $4.57 | $4.57 | $4.57 | $4.57 | $92.41M | $5.35B |
| Jul 3, 2025 | $4.57 | $4.57 | $4.57 | $4.57 | $88.25M | $5.34B |
| Jul 2, 2025 | $4.46 | $4.46 | $4.46 | $4.46 | $57.91M | $5.22B |
| Jul 1, 2025 | $4.54 | $4.54 | $4.54 | $4.54 | $43.68M | $5.31B |
| Jun 30, 2025 | $4.63 | $4.63 | $4.63 | $4.63 | $17.78M | $5.41B |
| Jun 29, 2025 | $4.64 | $4.64 | $4.64 | $4.64 | $53.46M | $5.43B |
| Jun 28, 2025 | $4.65 | $4.65 | $4.65 | $4.65 | $95.10M | $5.45B |