BGBTC Historical USD Price
Daily close · Apr 24, 2026 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $84,389.83 | $85,161.61 | $83,466.36 | $84,057.96 | $23,502.64 |
| 2026-09-24 | $84,475.96 | $84,879.81 | $83,263.34 | $84,389.82 | $110,515.98 |
| 2026-09-23 | $86,380.02 | $87,131.89 | $83,825.86 | $84,340.24 | $265,313.81 |
| 2026-09-22 | $86,405.59 | $86,571.63 | $85,124.01 | $86,371.39 | $69,720.96 |
| 2026-09-21 | $81,365.99 | $87,245.36 | $80,931.98 | $86,471.58 | $19,459.04 |
| 2026-09-20 | $81,235.20 | $81,357.00 | $80,116.25 | $81,200.44 | $20,675.15 |
| 2026-09-19 | $80,832.65 | $81,870.65 | $80,832.65 | $81,289.53 | $18,714.59 |
| 2026-09-18 | $76,421.92 | $81,345.69 | $76,281.84 | $80,869.41 | $20,683.74 |
| 2026-09-17 | $76,236.31 | $76,946.78 | $76,042.93 | $76,388.33 | $103,094.00 |
| 2026-09-16 | $75,740.42 | $76,278.27 | $75,422.85 | $76,218.98 | $39,044.29 |
| 2026-09-15 | $78,146.10 | $78,146.10 | $75,208.62 | $75,642.53 | $17,193.34 |
| 2026-09-14 | $76,843.35 | $79,391.21 | $76,489.35 | $78,219.73 | $10,660.85 |
| 2026-09-13 | $77,207.68 | $77,380.58 | $76,597.10 | $76,818.35 | $247,318.68 |
| 2026-09-12 | $77,216.28 | $77,429.24 | $77,099.04 | $77,190.67 | $32,629.62 |
| 2026-09-11 | $76,655.89 | $79,089.91 | $76,597.10 | $77,119.06 | $25,323.58 |
| 2026-09-10 | $78,277.14 | $78,487.85 | $76,676.09 | $76,695.10 | $907,877.71 |
| 2026-09-09 | $78,505.24 | $79,731.09 | $77,882.32 | $78,248.28 | $16,287.32 |
| 2026-09-08 | $79,266.68 | $79,393.38 | $78,007.84 | $78,491.45 | $72,013.67 |
| 2026-09-07 | $80,352.22 | $80,425.17 | $79,010.52 | $79,241.90 | $134,260.39 |
| 2026-09-06 | $79,880.15 | $80,444.89 | $79,557.61 | $80,444.89 | $151,188.06 |
| 2026-09-05 | $79,671.20 | $80,212.86 | $79,504.60 | $79,865.97 | $41,610.47 |
| 2026-09-04 | $81,216.23 | $81,424.69 | $78,972.14 | $79,698.51 | $109,399.05 |
| 2026-09-03 | $77,369.65 | $81,822.54 | $77,033.98 | $81,303.52 | $24,512.37 |
| 2026-09-02 | $77,490.01 | $77,763.87 | $76,461.46 | $77,324.09 | $21,930.91 |
| 2026-09-01 | $78,602.52 | $79,207.39 | $76,597.10 | $77,548.75 | $60,606.82 |
| 2026-08-31 | $77,673.65 | $79,172.35 | $77,565.70 | $78,574.68 | $13,725.63 |
| 2026-08-30 | $78,266.13 | $79,378.76 | $77,581.84 | $77,581.84 | $17,654.45 |
| 2026-08-29 | $77,884.36 | $78,299.02 | $77,419.83 | $78,263.43 | $15,441.37 |
| 2026-08-28 | $80,237.36 | $81,363.99 | $77,355.03 | $77,764.59 | $8,669.63 |
| 2026-08-27 | $79,057.31 | $80,782.37 | $78,587.17 | $80,299.30 | $14,296.05 |