5 DAY PERFORMANCE
+59.22%
1 MONTH PERFORMANCE
+58.33%
3 MONTH PERFORMANCE
-27.66%
6 MONTH PERFORMANCE
-3.06%
YEAR-TO-DATE PERFORMANCE
+13.55%
Bgin Blockchain Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.80 | $1.73 (-3.89%) | $1.80 | $1.72 | 18 | |
| 08/06/2026 | $1.73 | $1.73 (0%) | $1.73 | $1.73 | 700 | $195.73 M |
| 08/05/2026 | $1.80 | $1.70 (-5.56%) | $1.80 | $1.70 | 2.14 K | $192.33 M |
| 08/04/2026 | $1.80 | $1.80 (0%) | $1.80 | $1.80 | 104 | $203.64 M |
| 08/03/2026 | $1.81 | $1.80 (-0.55%) | $1.81 | $1.76 | 1.55 K | $203.64 M |
| 07/31/2026 | $1.82 | $1.79 (-1.65%) | $1.83 | $1.79 | 1.90 K | $202.51 M |
| 07/30/2026 | $1.80 | $1.75 (-2.78%) | $1.80 | $1.75 | 1.20 K | $197.99 M |
| 07/29/2026 | $1.78 | $1.80 (1.12%) | $1.81 | $1.66 | 8.83 K | $203.64 M |
| 07/28/2026 | $1.85 | $1.76 (-4.86%) | $1.99 | $1.76 | 98.05 K | $199.12 M |
| 07/27/2026 | $2.00 | $2.10 (5%) | $2.10 | $1.89 | 9.54 K | $237.59 M |
| 07/24/2026 | $1.88 | $2.00 (6.38%) | $2.05 | $1.88 | 10.70 K | $226.27 M |
| 07/23/2026 | $1.84 | $2.00 (8.7%) | $2.02 | $1.83 | 6.03 K | $226.27 M |
| 07/22/2026 | $2.03 | $1.86 (-8.37%) | $2.03 | $1.86 | 3.52 K | $210.43 M |
| 07/21/2026 | $1.84 | $1.93 (4.89%) | $1.93 | $1.84 | 7.71 K | $218.35 M |
| 07/20/2026 | $1.89 | $1.90 (0.53%) | $1.90 | $1.79 | 835 | $214.96 M |
| 07/17/2026 | $2.04 | $1.91 (-6.37%) | $2.06 | $1.91 | 4.80 K | $216.09 M |
| 07/16/2026 | $1.77 | $1.93 (9.04%) | $1.93 | $1.76 | 1.90 K | $218.35 M |
| 07/15/2026 | $1.88 | $1.96 (4.26%) | $1.96 | $1.88 | 2.74 K | $221.75 M |
| 07/14/2026 | $1.89 | $1.90 (0.53%) | $2.00 | $1.89 | 4.20 K | $214.96 M |
| 07/13/2026 | $1.85 | $1.94 (4.86%) | $1.94 | $1.85 | 1.40 K | $219.48 M |
| 07/10/2026 | $1.88 | $1.92 (2.13%) | $1.92 | $1.88 | 1.73 K | $217.22 M |
| 07/09/2026 | $2.01 | $1.99 (-1%) | $2.01 | $1.88 | 1.80 K | $225.14 M |
| 07/08/2026 | $1.80 | $1.85 (2.78%) | $1.94 | $1.80 | 7.64 K | $209.30 M |
| 07/07/2026 | $1.87 | $1.80 (-3.74%) | $1.87 | $1.76 | 2.33 K | $203.64 M |
| 07/06/2026 | $1.80 | $1.90 (5.56%) | $1.93 | $1.75 | 5.80 K | $214.96 M |
| 07/02/2026 | $1.86 | $1.97 (5.91%) | $2.07 | $1.86 | 5.90 K | $222.88 M |
| 07/01/2026 | $1.80 | $1.83 (1.67%) | $1.84 | $1.80 | 1.63 K | $207.04 M |
| 06/30/2026 | $1.75 | $1.76 (0.57%) | $1.90 | $1.75 | 2.80 K | $199.12 M |
| 06/29/2026 | $1.90 | $1.80 (-5.26%) | $1.90 | $1.80 | 2.01 K | $203.64 M |
| 06/26/2026 | $1.86 | $1.87 (0.54%) | $1.87 | $1.81 | 2.80 K | $213.43 M |
| 06/25/2026 | $1.99 | $1.80 (-9.55%) | $1.99 | $1.80 | 3.22 K | $205.44 M |
| 06/24/2026 | $1.91 | $1.90 (-0.52%) | $2.00 | $1.86 | 1.30 K | $216.86 M |
| 06/23/2026 | $1.90 | $1.85 (-2.63%) | $1.96 | $1.80 | 7.20 K | $211.15 M |
| 06/22/2026 | $2.03 | $1.89 (-6.9%) | $2.07 | $1.89 | 12.60 K | $215.72 M |
| 06/18/2026 | $2.18 | $2.02 (-7.34%) | $2.38 | $2.00 | 23.30 K | $230.55 M |
| 06/17/2026 | $2.37 | $2.20 (-7.17%) | $2.39 | $2.18 | 11.80 K | $251.10 M |
| 06/16/2026 | $2.60 | $2.48 (-4.62%) | $2.60 | $2.39 | 2.40 K | $283.06 M |
| 06/15/2026 | $2.63 | $2.41 (-8.37%) | $2.68 | $2.36 | 5.83 K | $275.07 M |
| 06/12/2026 | $2.46 | $2.36 (-4.07%) | $2.46 | $2.20 | 26.52 K | $269.36 M |
| 06/11/2026 | $2.65 | $2.64 (-0.38%) | $2.65 | $2.55 | 3.00 K | $301.32 M |
| 06/10/2026 | $2.92 | $2.44 (-16.44%) | $2.92 | $2.35 | 8.34 K | $278.49 M |
| 06/09/2026 | $2.62 | $2.55 (-2.67%) | $2.63 | $2.55 | 5.60 K | $291.05 M |
| 06/08/2026 | $2.66 | $2.66 (0%) | $2.68 | $2.66 | 2.20 K | $303.60 M |
| 06/05/2026 | $2.75 | $2.66 (-3.27%) | $2.76 | $2.66 | 5.30 K | $303.60 M |
| 06/04/2026 | $2.71 | $2.76 (1.85%) | $3.00 | $2.71 | 5.12 K | $315.02 M |
| 06/03/2026 | $2.75 | $2.71 (-1.45%) | $2.75 | $2.68 | 2.65 K | $309.31 M |
| 06/02/2026 | $2.77 | $2.83 (2.17%) | $3.00 | $2.65 | 24.15 K | $323.00 M |
| 06/01/2026 | $2.93 | $2.90 (-1.02%) | $3.00 | $2.56 | 64.60 K | $330.99 M |
| 05/29/2026 | $2.99 | $3.01 (0.67%) | $3.09 | $2.98 | 11.80 K | $343.55 M |
| 05/28/2026 | $3.05 | $2.89 (-5.25%) | $3.48 | $2.85 | 46.10 K | $329.85 M |
| 05/27/2026 | $3.22 | $3.10 (-3.73%) | $3.22 | $3.10 | 1.70 K | $353.82 M |
| 05/26/2026 | $3.22 | $3.34 (3.73%) | $3.37 | $3.04 | 13.93 K | $381.21 M |
| 05/22/2026 | $3.25 | $3.34 (2.77%) | $3.65 | $3.25 | 33.91 K | $381.21 M |
| 05/21/2026 | $3.57 | $3.45 (-3.36%) | $3.57 | $3.45 | 4.00 K | $393.77 M |
| 05/20/2026 | $3.78 | $3.57 (-5.56%) | $3.89 | $3.51 | 46.83 K | $407.47 M |
| 05/19/2026 | $3.87 | $3.70 (-4.39%) | $3.90 | $3.51 | 20.83 K | $422.30 M |
| 05/18/2026 | $3.81 | $3.99 (4.72%) | $4.00 | $3.67 | 40.59 K | $455.40 M |
| 05/15/2026 | $3.78 | $3.71 (-1.85%) | $3.94 | $3.60 | 18.31 K | $423.44 M |
| 05/14/2026 | $3.56 | $3.59 (0.84%) | $3.96 | $3.53 | 23.32 K | $409.75 M |
| 05/13/2026 | $3.82 | $3.50 (-8.38%) | $3.82 | $3.50 | 11.40 K | $399.48 M |
| 05/12/2026 | $4.00 | $3.99 (-0.25%) | $4.04 | $3.57 | 39.02 K | $455.40 M |
| 05/11/2026 | $4.00 | $3.94 (-1.5%) | $4.19 | $3.57 | 96.10 K | $449.70 M |
| 05/08/2026 | $3.95 | $4.09 (3.54%) | $4.10 | $3.83 | 36.21 K | $466.82 M |
| 05/07/2026 | $3.97 | $3.94 (-0.76%) | $4.09 | $3.82 | 4.72 K | $449.70 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
