5 DAY PERFORMANCE
+59.22%
1 MONTH PERFORMANCE
+27.23%
3 MONTH PERFORMANCE
+41.09%
6 MONTH PERFORMANCE
+5.17%
YEAR-TO-DATE PERFORMANCE
+13.55%
Bgin Blockchain Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.91 | $1.79 (-6.28%) | $1.91 | $1.79 | 3.69 K | $216.09 M |
| 09/18/2026 | $1.77 | $1.80 (1.69%) | $1.82 | $1.77 | 5.20 K | $203.64 M |
| 09/17/2026 | $1.79 | $1.84 (2.79%) | $1.98 | $1.73 | 9.92 K | $208.17 M |
| 09/16/2026 | $1.80 | $1.79 (-0.56%) | $1.81 | $1.79 | 2.24 K | $202.51 M |
| 09/15/2026 | $1.78 | $1.93 (8.43%) | $1.93 | $1.74 | 20.22 K | $218.35 M |
| 09/14/2026 | $1.85 | $1.81 (-2.16%) | $1.87 | $1.73 | 36.20 K | $204.78 M |
| 09/11/2026 | $1.80 | $1.82 (1.11%) | $1.98 | $1.80 | 6.10 K | $205.91 M |
| 09/10/2026 | $1.90 | $1.89 (-0.53%) | $1.90 | $1.88 | 2.62 K | $213.83 M |
| 09/09/2026 | $1.90 | $1.98 (4.21%) | $1.98 | $1.90 | 2.14 K | $224.01 M |
| 09/08/2026 | $1.99 | $1.99 (0%) | $2.07 | $1.92 | 4.80 K | $225.14 M |
| 09/04/2026 | $1.96 | $2.02 (3.06%) | $2.02 | $1.96 | 5.21 K | $228.53 M |
| 09/03/2026 | $2.03 | $1.94 (-4.43%) | $2.03 | $1.94 | 2.33 K | $219.48 M |
| 09/02/2026 | $1.98 | $1.99 (0.51%) | $2.07 | $1.90 | 8.33 K | $225.14 M |
| 09/01/2026 | $2.13 | $2.10 (-1.41%) | $2.13 | $1.91 | 8.24 K | $237.59 M |
| 08/31/2026 | $1.94 | $1.91 (-1.55%) | $2.00 | $1.90 | 2.84 K | $216.09 M |
| 08/28/2026 | $2.00 | $1.97 (-1.5%) | $2.10 | $1.93 | 3.01 K | $222.88 M |
| 08/27/2026 | $2.01 | $2.04 (1.49%) | $2.08 | $2.01 | 3.22 K | $230.80 M |
| 08/26/2026 | $1.97 | $1.97 (0%) | $1.97 | $1.97 | 700 | $222.88 M |
| 08/25/2026 | $2.00 | $2.05 (2.5%) | $2.09 | $2.00 | 3.92 K | $231.93 M |
| 08/24/2026 | $2.28 | $2.10 (-7.89%) | $2.28 | $2.01 | 5.14 K | $237.59 M |
| 08/21/2026 | $2.09 | $2.24 (7.18%) | $2.28 | $2.09 | 10.71 K | $253.42 M |
| 08/20/2026 | $2.05 | $2.16 (5.37%) | $2.17 | $2.03 | 18.00 K | $244.37 M |
| 08/19/2026 | $1.90 | $1.99 (4.74%) | $2.20 | $1.90 | 12.12 K | $225.14 M |
| 08/18/2026 | $2.07 | $1.92 (-7.25%) | $2.27 | $1.92 | 17.79 K | $217.22 M |
| 08/17/2026 | $1.94 | $2.18 (12.37%) | $2.30 | $1.93 | 33.54 K | $246.64 M |
| 08/14/2026 | $1.78 | $2.05 (15.17%) | $2.10 | $1.71 | 67.75 K | $231.93 M |
| 08/13/2026 | $1.69 | $1.97 (16.57%) | $3.19 | $1.68 | 1.85 M | $222.88 M |
| 08/12/2026 | $1.70 | $1.70 (0%) | $1.70 | $1.70 | 1.50 K | $192.33 M |
| 08/11/2026 | $1.83 | $1.77 (-3.28%) | $1.83 | $1.61 | 2.60 K | $200.25 M |
| 08/10/2026 | $1.74 | $1.73 (-0.57%) | $1.74 | $1.73 | 2.60 K | $195.73 M |
| 08/07/2026 | $1.70 | $1.70 (0%) | $1.70 | $1.70 | 1.70 K | $192.33 M |
| 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 |
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.
