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
$1.8999
-1.08% 1D
Recently Viewed
1H-0.08%
1D-1.08%
1W-4.11%
1M+13.33%
Bitget Token (BGB) has 90 days of daily open, high, low and close on file. Over that window BGB ranged $1.5966 to $2.0264, closed at $1.8975 and is up 7.2% across the window.
Bitget Token — Window Stats
90 daily bars · MEXCBars
90
Window high
$2.0264
Window low
$1.5966
First → last
+7.16%
Latest close
$1.8975
vs live
+0.13%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $1.8809 | $1.9177 | $1.8784 | $1.8975 | +0.89% | $62,064 | $1.33B |
| 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 | +0.26% | $65,270 | $1.14B |
| Aug 6, 2026 | $1.6249 | $1.6296 | $1.6021 | $1.6178 | -0.44% | $69,213 | $1.13B |
| Aug 5, 2026 | $1.6150 | $1.6413 | $1.6095 | $1.6249 | +0.61% | $71,995 | $1.14B |
| Aug 4, 2026 | $1.5993 | $1.6280 | $1.5895 | $1.6150 | +0.98% | $68,857 | $1.13B |
| Aug 3, 2026 | $1.6347 | $1.6353 | $1.5766 | $1.5993 | -2.17% | $89,786 | $1.12B |
| Aug 2, 2026 | $1.6280 | $1.6421 | $1.6260 | $1.6347 | +0.41% | $80,710 | $1.14B |
| Aug 1, 2026 | $1.6201 | $1.6632 | $1.6182 | $1.6280 | +0.49% | $75,929 | $1.14B |
| Jul 31, 2026 | $1.6344 | $1.6408 | $1.6128 | $1.6201 | -0.88% | $70,995 | $1.13B |
| Jul 30, 2026 | $1.6382 | $1.6470 | $1.617 | $1.6344 | -0.23% | $68,227 | $1.14B |
| Jul 29, 2026 | $1.6627 | $1.6677 | $1.6200 | $1.6382 | -1.47% | $68,980 | $1.15B |
| Jul 28, 2026 | $1.6597 | $1.6733 | $1.6403 | $1.6627 | +0.18% | $67,222 | $1.16B |
| Jul 27, 2026 | $1.6812 | $1.7084 | $1.6415 | $1.6597 | -1.28% | $72,106 | $1.16B |
| Jul 26, 2026 | $1.6576 | $1.6934 | $1.6553 | $1.6812 | +1.42% | $69,681 | $1.18B |
| Jul 25, 2026 | $1.6514 | $1.6888 | $1.6458 | $1.6576 | +0.37% | $68,797 | $1.16B |
| Jul 24, 2026 | $1.6717 | $1.6754 | $1.6358 | $1.6514 | -1.21% | $70,701 | $1.16B |
| Jul 23, 2026 | $1.6969 | $1.6995 | $1.6580 | $1.6717 | -1.48% | $67,944 | $1.17B |
| Jul 22, 2026 | $1.7054 | $1.7072 | $1.6813 | $1.6969 | -0.50% | $69,924 | $1.19B |
| Jul 21, 2026 | $1.6511 | $1.7151 | $1.6448 | $1.7054 | +3.29% | $68,974 | $1.19B |
| Jul 20, 2026 | $1.6313 | $1.6660 | $1.6243 | $1.6511 | +1.21% | $70,267 | $1.16B |
| Jul 19, 2026 | $1.6528 | $1.6585 | $1.6241 | $1.6313 | -1.30% | $67,036 | $1.14B |
| Jul 18, 2026 | $1.6441 | $1.6573 | $1.6300 | $1.6528 | +0.54% | $70,656 | $1.16B |
| Jul 17, 2026 | $1.6488 | $1.6543 | $1.6109 | $1.6441 | -0.29% | $71,173 | $1.15B |
| Jul 16, 2026 | $1.6785 | $1.6869 | $1.6198 | $1.6488 | -1.77% | $90,769 | $1.15B |
| Jul 15, 2026 | $1.6989 | $1.7000 | $1.6547 | $1.6785 | -1.20% | $75,924 | $1.17B |
| Jul 14, 2026 | $1.6304 | $1.7058 | $1.6194 | $1.6989 | +4.20% | $80,489 | $1.19B |
| Jul 13, 2026 | $1.6743 | $1.6782 | $1.6153 | $1.6304 | -2.62% | $78,893 | $1.14B |
| Jul 12, 2026 | $1.6452 | $1.7266 | $1.5678 | $1.6743 | +1.77% | $124,938 | $1.17B |
| Jul 11, 2026 | $1.6714 | $1.6755 | $1.6425 | $1.6452 | -1.57% | $69,143 | $1.15B |
| Jul 10, 2026 | $1.6506 | $1.6802 | $1.6345 | $1.6714 | +1.26% | $73,121 | $1.17B |
| Jul 9, 2026 | $1.6454 | $1.6604 | $1.6371 | $1.6506 | +0.32% | $71,045 | $1.16B |
| Jul 8, 2026 | $1.6640 | $1.6876 | $1.6321 | $1.6454 | -1.12% | $78,681 | $1.15B |
| Jul 7, 2026 | $1.7000 | $1.7038 | $1.6377 | $1.6640 | -2.12% | $90,294 | $1.16B |
| Jul 6, 2026 | $1.7221 | $1.7336 | $1.6306 | $1.7000 | -1.28% | $90,664 | $1.19B |
| Jul 5, 2026 | $1.7212 | $1.7305 | $1.70 | $1.7221 | +0.05% | $73,503 | $1.21B |
| Jul 4, 2026 | $1.7477 | $1.7669 | $1.7044 | $1.7212 | -1.52% | $75,597 | $1.20B |
| Jul 3, 2026 | $1.7071 | $1.7530 | $1.6568 | $1.7477 | +2.38% | $74,715 | $1.22B |
| Jul 2, 2026 | $1.6027 | $1.7292 | $1.5958 | $1.7071 | +6.51% | $87,561 | $1.19B |
| Jul 1, 2026 | $1.5966 | $1.6226 | $1.5655 | $1.6027 | +0.38% | $86,373 | $1.12B |
| Jun 30, 2026 | $1.6220 | $1.6346 | $1.5900 | $1.5966 | -1.56% | $79,156 | $1.12B |
| Jun 29, 2026 | $1.6412 | $1.6437 | $1.6160 | $1.6220 | -1.17% | $76,700 | $1.14B |
| Jun 28, 2026 | $1.6467 | $1.6500 | $1.6205 | $1.6412 | -0.34% | $68,826 | $1.15B |
| Jun 27, 2026 | $1.6436 | $1.6561 | $1.6376 | $1.6467 | +0.19% | $65,703 | $1.15B |
| Jun 26, 2026 | $1.6470 | $1.6485 | $1.6242 | $1.6436 | -0.21% | $68,427 | $1.15B |
| Jun 25, 2026 | $1.6868 | $1.6902 | $1.60 | $1.6470 | -2.36% | $80,461 | $1.15B |
| Jun 24, 2026 | $1.7194 | $1.7268 | $1.6700 | $1.6868 | -1.90% | $75,951 | $1.18B |
| Jun 23, 2026 | $1.7580 | $1.7642 | $1.7134 | $1.7194 | -2.20% | $73,601 | $1.20B |
| Jun 22, 2026 | $1.7521 | $1.7729 | $1.75 | $1.7580 | +0.34% | $73,285 | $1.23B |
| Jun 21, 2026 | $1.7717 | $1.7774 | $1.7516 | $1.7521 | -1.10% | $67,662 | $1.23B |
| Jun 20, 2026 | $1.7707 | $1.7779 | $1.7525 | $1.7717 | +0.06% | $70,602 | $1.24B |
| Jun 19, 2026 | $1.7920 | $1.7949 | $1.7581 | $1.7707 | — | $72,981 | $1.24B |
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 $1.8999, roughly 77.5% 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 $1.33B, on roughly $14.49M 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 7.16%.
What were BGB's high and low in this window?
In this sample, the highest trade print is about $2.072 (Aug 22, 2026) and the lowest about $1.5655 (Jul 1, 2026).
What were BGB's best and worst days in this window?
Best close-to-close day was about +6.51% (Jul 2, 2026); worst was -4.32% (Aug 28, 2026).