XNAS
Datos históricos de Bgin Blockchain Limited
Bgin Blockchain Limited · BGIN
$2.03
▼ -0.02 (-0.71%)
Última operación · 10/10/2026, 17:20:26 UTC
- Variación en el periodo
- −57.66%
- Máximo
- US$6.50
- 21 de octubre de 2025
- Mínimo
- US$1.61
- 11 de agosto de 2026
- Volumen medio diario
- 0.11 M
Del 21 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.17 | 2.17 | 2.02 | 2.10 | −4.11% | 6,298.725 |
| 8 oct 2026 | 2.16 | 2.32 | 2.07 | 2.19 | −0.90% | 24,834 |
| 7 oct 2026 | 2.11 | 2.32 | 2.00 | 2.21 | −0.45% | 26,776.376 |
| 6 oct 2026 | 2.26 | 2.28 | 2.15 | 2.22 | −9.39% | 24,783.906 |
| 5 oct 2026 | 2.25 | 2.48 | 2.09 | 2.45 | +5.60% | 58,199.277 |
| 2 oct 2026 | 2.32 | 2.36 | 2.18 | 2.32 | −0.43% | 51,630.946 |
| 1 oct 2026 | 2.32 | 2.55 | 2.15 | 2.33 | −2.51% | 93,040.815 |
| 30 sep 2026 | 2.43 | 2.49 | 2.02 | 2.39 | −7.00% | 370,893.132 |
| 29 sep 2026 | 1.87 | 3.39 | 1.84 | 2.57 | +34.78% | 12.56 M |
| 28 sep 2026 | 1.81 | 1.91 | 1.81 | 1.91 | +0.36% | 630 |
| 25 sep 2026 | 1.91 | 1.91 | 1.87 | 1.90 | +2.15% | 1,848 |
| 24 sep 2026 | 1.81 | 1.86 | 1.80 | 1.86 | −1.33% | 2,110 |
| 23 sep 2026 | 1.84 | 1.89 | 1.84 | 1.89 | −1.31% | 1,940 |
| 22 sep 2026 | 1.86 | 1.97 | 1.86 | 1.91 | +1.06% | 7,264.717 |
| 21 sep 2026 | 1.88 | 1.89 | 1.77 | 1.89 | +5.00% | 6,205.465 |
| 18 sep 2026 | 1.77 | 1.82 | 1.77 | 1.80 | −2.17% | 5,212 |
| 17 sep 2026 | 1.79 | 1.98 | 1.73 | 1.84 | +2.75% | 9,916.574 |
| 16 sep 2026 | 1.80 | 1.81 | 1.79 | 1.79 | −7.22% | 2,243 |
| 15 sep 2026 | 1.78 | 1.93 | 1.74 | 1.93 | +6.63% | 20,220.339 |
| 14 sep 2026 | 1.85 | 1.87 | 1.73 | 1.81 | −0.55% | 36,188 |
| 11 sep 2026 | 1.80 | 1.98 | 1.80 | 1.82 | −3.70% | 6,095.444 |
| 10 sep 2026 | 1.90 | 1.90 | 1.88 | 1.89 | −4.46% | 2,617 |
| 9 sep 2026 | 1.90 | 1.98 | 1.90 | 1.98 | −0.59% | 2,144.01 |
| 8 sep 2026 | 1.99 | 2.07 | 1.92 | 1.99 | −1.24% | 4,787.154 |
| 4 sep 2026 | 1.96 | 2.02 | 1.96 | 2.02 | +3.87% | 5,207 |
| 3 sep 2026 | 2.03 | 2.03 | 1.94 | 1.94 | −2.51% | 2,329 |
| 2 sep 2026 | 1.98 | 2.07 | 1.90 | 1.99 | −5.23% | 8,332 |
| 1 sep 2026 | 2.13 | 2.13 | 1.91 | 2.10 | +9.94% | 8,242 |
| 31 ago 2026 | 1.94 | 2.00 | 1.90 | 1.91 | −3.05% | 2,844.393 |
| 28 ago 2026 | 2.00 | 2.10 | 1.93 | 1.97 | −3.43% | 3,013 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.