Bitgain Historical Data

BGN Page 3
Download
Date Close Price change Market cap Trading volume
Mar 11, 2024 $ 0.0013
+23.43%
$ 1.3 million $ 320
Mar 10, 2024 $ 0.00105
+0.00%
$ -- $ 58
Mar 9, 2024 $ 0.00105
+25.49%
$ 1.05 million $ 588
Mar 8, 2024 $ 0.000839
-8.28%
$ 839,300 $ 573
Mar 7, 2024 $ 0.000915
+0.56%
$ 915,100 $ 1,151
Mar 6, 2024 $ 0.00091
-3.09%
$ 910,000 $ 303
Mar 5, 2024 $ 0.000939
+6.81%
$ 939,000 $ 164
Mar 4, 2024 $ 0.000879
-6.39%
$ 879,100 $ 537
Mar 3, 2024 $ 0.000939
-10.83%
$ 939,100 $ 21
Mar 2, 2024 $ 0.00105
-0.98%
$ 1.05 million $ 570
Mar 1, 2024 $ 0.00106
-16.56%
$ 1.06 million $ 308
Feb 29, 2024 $ 0.00127
+30.07%
$ 1.27 million $ 314
Feb 28, 2024 $ 0.00098
-8.01%
$ 980,000 $ 157
Feb 27, 2024 $ 0.00107
-11.22%
$ 1.07 million $ 829
Feb 26, 2024 $ 0.0012
+30.85%
$ 1.2 million $ 905
Feb 25, 2024 $ 0.000917
+0.12%
$ 917,100 $ 88
Feb 24, 2024 $ 0.000916
-8.40%
$ 916,000 $ 560
Feb 23, 2024 $ 0.001
-19.09%
$ 1 million $ 406
Feb 22, 2024 $ 0.00107
+10.64%
$ 1.07 million $ 2,834
Feb 21, 2024 $ 0.00097
-4.06%
$ 970,000 $ 3,634
Feb 20, 2024 $ 0.00101
-17.01%
$ 1.01 million $ 8,868
Feb 19, 2024 $ 0.00122
-10.21%
$ 1.22 million $ 5,193
Feb 18, 2024 $ 0.00136
-1.35%
$ 1.36 million $ 2,527
Feb 17, 2024 $ 0.00138
+7.88%
$ 1.38 million $ 5,003
Feb 16, 2024 $ 0.00127
+27.07%
$ 1.27 million $ 3,305
Feb 15, 2024 $ 0.0016
+3.32%
$ 1.6 million $ 351
Feb 14, 2024 $ 0.00154
-5.61%
$ 1.54 million $ 5,793
Feb 13, 2024 $ 0.00154
+2.71%
$ 1.54 million $ 16,867
Feb 12, 2024 $ 0.0015
-2.00%
$ 1.5 million $ 9,696
Feb 11, 2024 $ 0.00153
-27.15%
$ 1.53 million $ 1,758
Feb 10, 2024 $ 0.0021
+27.25%
$ 2.1 million $ 3,175
Feb 9, 2024 $ 0.00165
-13.67%
$ 1.65 million $ 297
Feb 8, 2024 $ 0.00191
-1.61%
$ 1.91 million $ 712
Feb 7, 2024 $ 0.00194
-1.00%
$ 1.94 million $ 503
Feb 6, 2024 $ 0.00185
-4.57%
$ 1.85 million $ 1,741
Feb 5, 2024 $ 0.00194
+19.55%
$ 1.94 million $ 1,570
Feb 4, 2024 $ 0.00162
+7.28%
$ 1.62 million $ 50,705
Feb 3, 2024 $ 0.00152
+10.93%
$ 1.52 million $ 158,550
Feb 2, 2024 $ 0.00137
-2.06%
$ 1.37 million $ 109,711
Feb 1, 2024 $ 0.00141
-19.13%
$ 1.41 million $ 112,951
Jan 31, 2024 $ 0.00174
-7.73%
$ 1.74 million $ 121,397
Jan 30, 2024 $ 0.0019
+40.40%
$ 1.9 million $ 178,325
Jan 29, 2024 $ 0.00135
+2.40%
$ 1.35 million $ 132,843
Jan 28, 2024 $ 0.00132
-7.90%
$ 1.32 million $ 70,189
Jan 27, 2024 $ 0.00148
+11.35%
$ 1.48 million $ 10,446
Jan 26, 2024 $ 0.00133
+10.41%
$ 1.33 million $ 17,302
Jan 25, 2024 $ 0.00119
-17.32%
$ 1.19 million $ 3,718
Jan 24, 2024 $ 0.00144
+45.45%
$ 1.44 million $ 8,076
Jan 23, 2024 $ 0.000987
+38.57%
$ 987,023 $ 9,008
Jan 22, 2024 $ 0.000712
-0.95%
$ 712,299 $ 5,472