What historical data is shown for BGB?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Bitget Token (BGB) Historical Data
ETH
Exchange
Bitget Token Historical Price Information — Daily BGB Open, High, Low, Close & Volume
$1.7351
-0.91% 1D
Recently Viewed
1H-0.16%
1D-0.91%
1W-8.20%
1M-13.59%
Bitget Token (BGB) has 90 days of daily open, high, low and close on file. Over that window BGB ranged $1.6153 to $2.1793, closed at $1.7371 and is up 7.1% across the window.
Bitget Token — Window Stats
90 daily bars · MEXCBars
90
Window high
$2.1793
Window low
$1.6153
First → last
+7.09%
Latest close
$1.7371
vs live
-0.12%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
BGB Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $1.7430 | $1.7462 | $1.7222 | $1.7371 | -0.34% | $16,242 | $1.22B |
| Nov 3, 2026 | $1.7662 | $1.7717 | $1.7341 | $1.7430 | -1.31% | $74,943 | $1.22B |
| Nov 2, 2026 | $1.7825 | $1.7932 | $1.7637 | $1.7662 | -0.91% | $69,064 | $1.24B |
| Nov 1, 2026 | $1.7818 | $1.7943 | $1.768 | $1.7825 | +0.04% | $72,751 | $1.25B |
| Oct 31, 2026 | $1.8001 | $1.8049 | $1.7764 | $1.7818 | -1.02% | $67,607 | $1.25B |
| Oct 30, 2026 | $1.8354 | $1.8412 | $1.6781 | $1.8001 | -1.93% | $91,220 | $1.26B |
| Oct 29, 2026 | $1.8777 | $1.8787 | $1.8339 | $1.8354 | -2.25% | $100,355 | $1.28B |
| Oct 28, 2026 | $1.8842 | $1.8944 | $1.8559 | $1.8777 | -0.35% | $82,833 | $1.31B |
| Oct 27, 2026 | $1.8745 | $1.9060 | $1.8559 | $1.8842 | +0.52% | $79,409 | $1.32B |
| Oct 26, 2026 | $1.8584 | $1.8813 | $1.8429 | $1.8745 | +0.87% | $75,962 | $1.31B |
| Oct 25, 2026 | $1.8829 | $1.8841 | $1.8542 | $1.8584 | -1.30% | $75,920 | $1.30B |
| Oct 24, 2026 | $1.9021 | $1.9054 | $1.8543 | $1.8829 | -1.01% | $78,374 | $1.32B |
| Oct 23, 2026 | $1.8919 | $1.9118 | $1.8911 | $1.9021 | +0.54% | $93,047 | $1.33B |
| Oct 22, 2026 | $1.9315 | $1.9341 | $1.8824 | $1.8919 | -2.05% | $76,030 | $1.32B |
| Oct 21, 2026 | $1.9070 | $1.942 | $1.8943 | $1.9315 | +1.29% | $95,833 | $1.35B |
| Oct 20, 2026 | $1.8940 | $1.9247 | $1.8418 | $1.9070 | +0.69% | $106,876 | $1.33B |
| Oct 19, 2026 | $1.8666 | $1.8989 | $1.8621 | $1.8940 | +1.46% | $82,487 | $1.33B |
| Oct 18, 2026 | $1.8783 | $1.8882 | $1.8445 | $1.8666 | -0.62% | $81,224 | $1.31B |
| Oct 17, 2026 | $1.9065 | $1.9119 | $1.8750 | $1.8783 | -1.48% | $77,436 | $1.31B |
| Oct 16, 2026 | $1.9489 | $1.9515 | $1.9001 | $1.9065 | -2.18% | $86,144 | $1.33B |
| Oct 15, 2026 | $1.9345 | $1.9521 | $1.9003 | $1.9489 | +0.74% | $87,758 | $1.36B |
| Oct 14, 2026 | $1.9599 | $1.9743 | $1.9281 | $1.9345 | -1.29% | $79,236 | $1.35B |
| Oct 13, 2026 | $1.9463 | $1.9740 | $1.9315 | $1.9599 | +0.70% | $74,614 | $1.37B |
| Oct 12, 2026 | $1.9587 | $1.9848 | $1.9413 | $1.9463 | -0.63% | $88,352 | $1.36B |
| Oct 11, 2026 | $1.9484 | $1.9705 | $1.9396 | $1.9587 | +0.53% | $78,603 | $1.37B |
| Oct 10, 2026 | $1.9504 | $1.9550 | $1.9400 | $1.9484 | -0.10% | $80,755 | $1.36B |
| Oct 9, 2026 | $1.9386 | $1.9546 | $1.9171 | $1.9504 | +0.61% | $97,541 | $1.37B |
| Oct 8, 2026 | $1.9535 | $1.9672 | $1.9025 | $1.9386 | -0.76% | $100,770 | $1.36B |
| Oct 7, 2026 | $2.0005 | $2.0012 | $1.9423 | $1.9535 | -2.35% | $88,661 | $1.37B |
| Oct 6, 2026 | $2.0027 | $2.0110 | $1.9925 | $2.0005 | -0.11% | $73,297 | $1.40B |
| Oct 5, 2026 | $2.0072 | $2.0296 | $1.9893 | $2.0027 | -0.23% | $83,651 | $1.40B |
| Oct 4, 2026 | $1.9993 | $2.0080 | $1.9870 | $2.0072 | +0.40% | $74,725 | $1.41B |
| Oct 3, 2026 | $1.9889 | $2.0023 | $1.9806 | $1.9993 | +0.52% | $72,745 | $1.40B |
| Oct 2, 2026 | $1.9862 | $2.0349 | $1.9834 | $1.9889 | +0.13% | $103,259 | $1.39B |
| Oct 1, 2026 | $1.9790 | $2.0020 | $1.9671 | $1.9862 | +0.37% | $85,930 | $1.39B |
| Sep 30, 2026 | $1.9852 | $2.0054 | $1.9717 | $1.9790 | -0.31% | $83,957 | $1.39B |
| Sep 29, 2026 | $2.0013 | $2.0104 | $1.9724 | $1.9852 | -0.80% | $109,196 | $1.39B |
| Sep 28, 2026 | $2.0185 | $2.036 | $1.96 | $2.0013 | -0.86% | $118,223 | $1.40B |
| Sep 27, 2026 | $2.0228 | $2.0819 | $2.0166 | $2.0185 | -0.21% | $109,059 | $1.41B |
| Sep 26, 2026 | $1.9790 | $2.0602 | $1.9697 | $2.0228 | +2.22% | $154,980 | $1.42B |
| Sep 25, 2026 | $1.9550 | $2.0352 | $1.9141 | $1.9790 | +1.22% | $216,998 | $1.39B |
| Sep 24, 2026 | $2.0409 | $2.0711 | $1.8837 | $1.9550 | -4.21% | $264,818 | $1.37B |
| Sep 23, 2026 | $2.1147 | $2.1425 | $2.0234 | $2.0409 | -3.49% | $95,635 | $1.43B |
| Sep 22, 2026 | $2.1793 | $2.1793 | $2.0847 | $2.1147 | -2.96% | $124,825 | $1.48B |
| Sep 21, 2026 | $2.0095 | $2.1797 | $1.9959 | $2.1793 | +8.45% | $122,494 | $1.53B |
| Sep 20, 2026 | $2.0063 | $2.0266 | $1.9687 | $2.0095 | +0.15% | $82,006 | $1.41B |
| Sep 19, 2026 | $1.9914 | $2.0592 | $1.9746 | $2.0063 | +0.75% | $116,342 | $1.40B |
| Sep 18, 2026 | $1.9292 | $2.0143 | $1.9049 | $1.9914 | +3.22% | $114,400 | $1.39B |
| Sep 17, 2026 | $1.9116 | $1.9352 | $1.9011 | $1.9292 | +0.92% | $80,871 | $1.35B |
| Sep 16, 2026 | $1.8809 | $1.9177 | $1.8784 | $1.9116 | +1.63% | $76,811 | $1.34B |
| Sep 15, 2026 | $1.9449 | $1.9474 | $1.8624 | $1.8809 | -3.29% | $91,956 | $1.32B |
| Sep 14, 2026 | $1.9246 | $1.9591 | $1.9202 | $1.9449 | +1.06% | $71,247 | $1.36B |
| Sep 13, 2026 | $1.9379 | $1.9602 | $1.9117 | $1.9246 | -0.69% | $72,865 | $1.35B |
| Sep 12, 2026 | $1.9329 | $1.9596 | $1.9301 | $1.9379 | +0.25% | $72,277 | $1.36B |
| Sep 11, 2026 | $1.9299 | $2.0035 | $1.9149 | $1.9329 | +0.16% | $86,403 | $1.35B |
| Sep 10, 2026 | $1.9671 | $1.9822 | $1.9220 | $1.9299 | -1.89% | $95,435 | $1.35B |
| Sep 9, 2026 | $2.0000 | $2.0130 | $1.9645 | $1.9671 | -1.65% | $83,580 | $1.38B |
| Sep 8, 2026 | $2.0000 | $2.0304 | $1.9648 | $2.0000 | +0.00% | $91,246 | $1.40B |
| Sep 7, 2026 | $2.0191 | $2.0625 | $1.9993 | $2.0000 | -0.95% | $87,179 | $1.40B |
| Sep 6, 2026 | $2.0264 | $2.0472 | $1.9895 | $2.0191 | -0.36% | $87,709 | $1.41B |
| Sep 5, 2026 | $1.9808 | $2.0538 | $1.9724 | $2.0264 | +2.30% | $76,684 | $1.42B |
| Sep 4, 2026 | $2.0046 | $2.0046 | $1.9533 | $1.9808 | -1.18% | $80,644 | $1.39B |
| Sep 3, 2026 | $1.9558 | $2.0188 | $1.9502 | $2.0046 | +2.49% | $96,784 | $1.40B |
| Sep 2, 2026 | $1.9314 | $1.9604 | $1.8939 | $1.9558 | +1.26% | $80,422 | $1.37B |
| Sep 1, 2026 | $1.9385 | $1.9502 | $1.9218 | $1.9314 | -0.37% | $69,776 | $1.35B |
| Aug 31, 2026 | $1.9304 | $1.9589 | $1.8977 | $1.9385 | +0.42% | $81,322 | $1.36B |
| Aug 30, 2026 | $1.9299 | $1.9788 | $1.9204 | $1.9304 | +0.03% | $79,423 | $1.35B |
| Aug 29, 2026 | $1.8966 | $1.9339 | $1.8787 | $1.9299 | +1.76% | $73,162 | $1.35B |
| Aug 28, 2026 | $1.9823 | $2.0143 | $1.8662 | $1.8966 | -4.32% | $85,106 | $1.33B |
| Aug 27, 2026 | $1.9252 | $2.0147 | $1.9090 | $1.9823 | +2.96% | $78,427 | $1.39B |
| Aug 26, 2026 | $1.9148 | $1.9295 | $1.8834 | $1.9252 | +0.54% | $72,473 | $1.35B |
| Aug 25, 2026 | $1.9088 | $1.9699 | $1.8847 | $1.9148 | +0.31% | $78,635 | $1.34B |
| Aug 24, 2026 | $1.9346 | $1.9455 | $1.8768 | $1.9088 | -1.33% | $86,818 | $1.34B |
| Aug 23, 2026 | $1.8901 | $1.95 | $1.8475 | $1.9346 | +2.35% | $93,969 | $1.35B |
| Aug 22, 2026 | $1.8830 | $2.072 | $1.8474 | $1.8901 | +0.38% | $268,584 | $1.32B |
| Aug 21, 2026 | $1.7981 | $1.8935 | $1.7979 | $1.8830 | +4.72% | $100,937 | $1.32B |
| Aug 20, 2026 | $1.7559 | $1.8230 | $1.7545 | $1.7981 | +2.41% | $76,532 | $1.26B |
| Aug 19, 2026 | $1.6739 | $1.7559 | $1.6669 | $1.7559 | +4.89% | $76,539 | $1.23B |
| Aug 18, 2026 | $1.6742 | $1.6793 | $1.6607 | $1.6739 | -0.01% | $66,824 | $1.17B |
| Aug 17, 2026 | $1.6502 | $1.68 | $1.6500 | $1.6742 | +1.45% | $70,791 | $1.17B |
| Aug 16, 2026 | $1.6541 | $1.664 | $1.6410 | $1.6502 | -0.24% | $66,985 | $1.16B |
| Aug 15, 2026 | $1.6555 | $1.6655 | $1.6458 | $1.6541 | -0.08% | $70,745 | $1.16B |
| Aug 14, 2026 | $1.6572 | $1.6700 | $1.6434 | $1.6555 | -0.11% | $68,441 | $1.16B |
| Aug 13, 2026 | $1.6926 | $1.7010 | $1.6389 | $1.6572 | -2.09% | $80,124 | $1.16B |
| Aug 12, 2026 | $1.6364 | $1.7359 | $1.6354 | $1.6926 | +3.43% | $132,435 | $1.18B |
| Aug 11, 2026 | $1.6304 | $1.6535 | $1.6281 | $1.6364 | +0.37% | $78,241 | $1.15B |
| Aug 10, 2026 | $1.6153 | $1.6615 | $1.6120 | $1.6304 | +0.93% | $86,328 | $1.14B |
| Aug 9, 2026 | $1.6414 | $1.6526 | $1.6074 | $1.6153 | -1.59% | $72,819 | $1.13B |
| Aug 8, 2026 | $1.6221 | $1.6628 | $1.6177 | $1.6414 | +1.19% | $70,815 | $1.15B |
| Aug 7, 2026 | $1.6178 | $1.6254 | $1.5961 | $1.6221 | — | $65,270 | $1.14B |
Bitget Token Historical Data FAQ
Window highs, lows, best/worst days and volume for Bitget TokenWhat is the all-time high for BGB?
Bitget Token's record price is about $8.45. It currently trades at $1.7351, roughly 79.5% below that peak. The all-time low on record is $0.0142795. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the BGB market cap?
Bitget Token has a market capitalisation of about $1.22B, on roughly $9.66M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did BGB change over this window?
Across 90 daily candles, close-to-close moved up 7.09%.
What were BGB's high and low in this window?
In this sample, the highest trade print is about $2.1797 (Sep 21, 2026) and the lowest about $1.5961 (Aug 7, 2026).
What were BGB's best and worst days in this window?
Best close-to-close day was about +8.45% (Sep 21, 2026); worst was -4.32% (Aug 28, 2026).