BGIN Historical Prices
Bgin Blockchain Limited Class A Ordinary Shares · daily open, high, low, close & volume
Trading days
247
Period high
4.19
Period low
1.55
Period change
-47.44%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.71 | 1.95 | 1.71 | 1.85 | +12.12% | 27,152 |
| Nov 10, 2026 | 1.73 | 1.77 | 1.65 | 1.65 | -6.78% | 5,234 |
| Nov 9, 2026 | 1.82 | 1.82 | 1.70 | 1.77 | +7.27% | 5,937 |
| Nov 6, 2026 | 1.67 | 1.75 | 1.61 | 1.65 | +6.45% | 15,397 |
| Nov 5, 2026 | 1.80 | 1.80 | 1.55 | 1.55 | -13.89% | 49,151 |
| Nov 4, 2026 | 1.76 | 1.80 | 1.76 | 1.80 | +1.98% | 2,654 |
| Nov 3, 2026 | 1.83 | 1.83 | 1.71 | 1.76 | -0.84% | 5,859 |
| Nov 2, 2026 | 1.71 | 1.83 | 1.71 | 1.78 | +1.14% | 6,890 |
| Oct 30, 2026 | 1.79 | 1.80 | 1.72 | 1.76 | -3.30% | 10,940 |
| Oct 29, 2026 | 1.80 | 1.83 | 1.65 | 1.82 | +1.68% | 14,338 |
| Oct 28, 2026 | 1.73 | 1.82 | 1.71 | 1.79 | +2.87% | 8,040 |
| Oct 27, 2026 | 1.77 | 1.88 | 1.72 | 1.74 | +0.00% | 13,838 |
| Oct 26, 2026 | 1.77 | 1.90 | 1.70 | 1.74 | -1.14% | 32,850 |
| Oct 23, 2026 | 1.81 | 1.87 | 1.76 | 1.76 | -9.28% | 3,063 |
| Oct 22, 2026 | 1.82 | 1.98 | 1.72 | 1.94 | +2.11% | 14,372 |
| Oct 21, 2026 | 1.88 | 1.96 | 1.75 | 1.90 | +2.70% | 12,102 |
| Oct 20, 2026 | 1.79 | 1.99 | 1.78 | 1.85 | +0.54% | 13,576 |
| Oct 19, 2026 | 1.91 | 1.95 | 1.71 | 1.84 | -3.66% | 33,057 |
| Oct 16, 2026 | 1.99 | 2.00 | 1.88 | 1.91 | -2.55% | 6,771 |
| Oct 15, 2026 | 2.07 | 2.09 | 1.85 | 1.96 | -3.45% | 22,572 |
| Oct 14, 2026 | 2.02 | 2.07 | 1.97 | 2.03 | -3.79% | 17,285 |
| Oct 13, 2026 | 2.05 | 2.17 | 2.00 | 2.11 | -1.86% | 30,001 |
| Oct 12, 2026 | 2.11 | 2.19 | 1.98 | 2.15 | +2.38% | 13,018 |
| Oct 9, 2026 | 2.17 | 2.17 | 2.02 | 2.10 | -4.11% | 6,299 |
| Oct 8, 2026 | 2.16 | 2.32 | 2.07 | 2.19 | -0.90% | 24,834 |
| Oct 7, 2026 | 2.11 | 2.32 | 2.00 | 2.21 | -0.45% | 26,776 |
| Oct 6, 2026 | 2.26 | 2.28 | 2.15 | 2.22 | -9.39% | 24,784 |
| Oct 5, 2026 | 2.25 | 2.48 | 2.09 | 2.45 | +5.60% | 58,199 |
| Oct 2, 2026 | 2.32 | 2.36 | 2.18 | 2.32 | -0.43% | 51,631 |
| Oct 1, 2026 | 2.32 | 2.54 | 2.15 | 2.33 | -2.51% | 93,041 |
| Sep 30, 2026 | 2.43 | 2.49 | 2.02 | 2.39 | -7.00% | 370,893 |
| Sep 29, 2026 | 1.87 | 3.39 | 1.83 | 2.57 | +34.78% | 12,559,125 |
| Sep 28, 2026 | 1.81 | 1.91 | 1.81 | 1.91 | +0.36% | 630 |
| Sep 25, 2026 | 1.91 | 1.91 | 1.87 | 1.90 | +2.15% | 1,848 |
| Sep 24, 2026 | 1.81 | 1.86 | 1.80 | 1.86 | -1.33% | 2,110 |
| Sep 23, 2026 | 1.84 | 1.89 | 1.84 | 1.89 | -1.31% | 1,940 |
| Sep 22, 2026 | 1.86 | 1.97 | 1.86 | 1.91 | +1.06% | 7,265 |
| Sep 21, 2026 | 1.88 | 1.89 | 1.77 | 1.89 | +5.00% | 6,205 |
| Sep 18, 2026 | 1.77 | 1.82 | 1.77 | 1.80 | -2.17% | 5,212 |
| Sep 17, 2026 | 1.79 | 1.98 | 1.73 | 1.84 | +2.75% | 9,917 |
| Sep 16, 2026 | 1.80 | 1.81 | 1.79 | 1.79 | -7.22% | 2,243 |
| Sep 15, 2026 | 1.78 | 1.93 | 1.74 | 1.93 | +6.63% | 20,220 |
| Sep 14, 2026 | 1.84 | 1.87 | 1.73 | 1.81 | -0.55% | 36,188 |
| Sep 11, 2026 | 1.80 | 1.98 | 1.80 | 1.82 | -8.00% | 6,095 |
| Sep 9, 2026 | 1.90 | 1.98 | 1.90 | 1.98 | -0.59% | 2,144 |
| Sep 8, 2026 | 1.99 | 2.07 | 1.92 | 1.99 | -1.24% | 4,787 |
| Sep 4, 2026 | 1.96 | 2.02 | 1.96 | 2.02 | +3.87% | 5,207 |
| Sep 3, 2026 | 2.03 | 2.03 | 1.94 | 1.94 | -2.51% | 2,329 |
| Sep 2, 2026 | 1.98 | 2.07 | 1.90 | 1.99 | +4.19% | 8,332 |
| Aug 31, 2026 | 1.94 | 2.00 | 1.90 | 1.91 | -3.05% | 2,844 |
| Aug 28, 2026 | 2.00 | 2.10 | 1.93 | 1.97 | -3.43% | 3,013 |
| Aug 27, 2026 | 2.01 | 2.08 | 2.01 | 2.04 | +3.55% | 3,223 |
| Aug 26, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | -3.90% | 699 |
| Aug 25, 2026 | 2.00 | 2.09 | 2.00 | 2.05 | -2.38% | 3,923 |
| Aug 24, 2026 | 2.28 | 2.28 | 2.01 | 2.10 | -6.25% | 5,141 |
| Aug 21, 2026 | 2.09 | 2.28 | 2.09 | 2.24 | +3.70% | 10,708 |
| Aug 20, 2026 | 2.05 | 2.17 | 2.03 | 2.16 | +8.54% | 17,954 |
| Aug 19, 2026 | 1.90 | 2.20 | 1.90 | 1.99 | +3.65% | 12,122 |
| Aug 18, 2026 | 2.07 | 2.27 | 1.92 | 1.92 | -11.93% | 17,070 |
| Aug 17, 2026 | 1.94 | 2.30 | 1.93 | 2.18 | +6.35% | 33,538 |
| Aug 14, 2026 | 1.78 | 2.10 | 1.71 | 2.05 | +4.06% | 67,753 |
| Aug 13, 2026 | 1.69 | 3.19 | 1.68 | 1.97 | +15.88% | 1,852,759 |
| Aug 12, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | -4.10% | 1,482 |
| Aug 11, 2026 | 1.83 | 1.83 | 1.61 | 1.77 | +2.46% | 2,559 |
| Aug 10, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | +1.78% | 2,577 |
| Aug 7, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | -1.95% | 1,700 |
| Aug 6, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | +1.99% | 684 |
| Aug 5, 2026 | 1.80 | 1.80 | 1.70 | 1.70 | -5.56% | 2,142 |
| Aug 3, 2026 | 1.81 | 1.81 | 1.76 | 1.80 | +0.56% | 1,546 |
| Jul 31, 2026 | 1.82 | 1.83 | 1.79 | 1.79 | +2.29% | 1,864 |
| Jul 30, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | -2.78% | 1,167 |
| Jul 29, 2026 | 1.78 | 1.81 | 1.66 | 1.80 | +2.27% | 8,825 |
| Jul 28, 2026 | 1.85 | 1.99 | 1.76 | 1.76 | -16.19% | 98,053 |
| Jul 27, 2026 | 2.00 | 2.10 | 1.89 | 2.10 | +5.00% | 9,500 |
| Jul 24, 2026 | 1.88 | 2.05 | 1.88 | 2.00 | +0.00% | 10,683 |
| Jul 23, 2026 | 1.84 | 2.02 | 1.83 | 2.00 | +7.53% | 6,032 |
| Jul 22, 2026 | 2.03 | 2.03 | 1.86 | 1.86 | -3.63% | 3,522 |
| Jul 21, 2026 | 1.84 | 1.93 | 1.84 | 1.93 | +1.58% | 7,712 |
| Jul 20, 2026 | 1.89 | 1.90 | 1.79 | 1.90 | -0.63% | 835 |
| Jul 17, 2026 | 2.04 | 2.06 | 1.91 | 1.91 | -0.67% | 4,783 |
| Jul 16, 2026 | 1.77 | 1.93 | 1.76 | 1.93 | -1.79% | 1,787 |
| Jul 15, 2026 | 1.88 | 1.96 | 1.88 | 1.96 | +3.16% | 2,740 |
| Jul 14, 2026 | 1.89 | 2.00 | 1.89 | 1.90 | -2.06% | 4,193 |
| Jul 13, 2026 | 1.85 | 1.94 | 1.85 | 1.94 | +1.31% | 1,371 |
| Jul 10, 2026 | 1.88 | 1.92 | 1.88 | 1.92 | -3.77% | 1,729 |
| Jul 9, 2026 | 2.01 | 2.01 | 1.88 | 1.99 | +7.57% | 1,762 |
| Jul 8, 2026 | 1.80 | 1.94 | 1.80 | 1.85 | +2.78% | 7,636 |
| Jul 7, 2026 | 1.87 | 1.87 | 1.76 | 1.80 | -5.26% | 2,329 |
| Jul 6, 2026 | 1.80 | 1.93 | 1.75 | 1.90 | -3.55% | 5,697 |
| Jul 2, 2026 | 1.86 | 2.07 | 1.86 | 1.97 | +7.65% | 5,864 |
| Jul 1, 2026 | 1.80 | 1.84 | 1.80 | 1.83 | +3.98% | 1,632 |
| Jun 30, 2026 | 1.75 | 1.90 | 1.75 | 1.76 | -2.22% | 2,761 |
| Jun 29, 2026 | 1.90 | 1.90 | 1.80 | 1.80 | -3.49% | 2,014 |
| Jun 26, 2026 | 1.86 | 1.86 | 1.81 | 1.86 | +3.61% | 2,800 |
| Jun 25, 2026 | 1.99 | 1.99 | 1.80 | 1.80 | -5.26% | 3,219 |
| Jun 24, 2026 | 1.91 | 2.00 | 1.86 | 1.90 | +2.70% | 1,272 |
| Jun 23, 2026 | 1.90 | 1.96 | 1.80 | 1.85 | -2.12% | 7,166 |
| Jun 22, 2026 | 2.03 | 2.07 | 1.89 | 1.89 | -6.44% | 12,591 |
| Jun 18, 2026 | 2.18 | 2.38 | 2.00 | 2.02 | -8.18% | 23,271 |
| Jun 17, 2026 | 2.37 | 2.39 | 2.18 | 2.20 | -11.29% | 11,793 |
| Jun 16, 2026 | 2.60 | 2.60 | 2.39 | 2.48 | +2.90% | 2,367 |
| Jun 15, 2026 | 2.63 | 2.67 | 2.36 | 2.41 | +2.12% | 5,833 |
| Jun 12, 2026 | 2.46 | 2.46 | 2.20 | 2.36 | -10.61% | 26,523 |
| Jun 11, 2026 | 2.65 | 2.65 | 2.55 | 2.64 | +8.20% | 2,987 |
| Jun 10, 2026 | 2.92 | 2.92 | 2.35 | 2.44 | -4.31% | 8,343 |
| Jun 9, 2026 | 2.62 | 2.63 | 2.55 | 2.55 | -4.14% | 5,579 |
| Jun 8, 2026 | 2.66 | 2.68 | 2.66 | 2.66 | +0.00% | 2,173 |
| Jun 5, 2026 | 2.75 | 2.76 | 2.66 | 2.66 | -3.62% | 5,255 |
| Jun 4, 2026 | 2.71 | 3.00 | 2.71 | 2.76 | +1.85% | 5,122 |
| Jun 3, 2026 | 2.75 | 2.75 | 2.68 | 2.71 | -4.24% | 2,648 |
| Jun 2, 2026 | 2.77 | 3.00 | 2.65 | 2.83 | -2.41% | 24,149 |
| Jun 1, 2026 | 2.93 | 3.00 | 2.56 | 2.90 | -3.65% | 64,592 |
| May 29, 2026 | 2.99 | 3.09 | 2.98 | 3.01 | +4.15% | 11,778 |
| May 28, 2026 | 3.05 | 3.48 | 2.85 | 2.89 | -6.77% | 46,101 |
| May 27, 2026 | 3.22 | 3.22 | 3.10 | 3.10 | -7.18% | 1,674 |
| May 26, 2026 | 3.22 | 3.37 | 3.04 | 3.34 | -0.00% | 13,929 |
| May 22, 2026 | 3.25 | 3.65 | 3.25 | 3.34 | -3.19% | 33,915 |
| May 21, 2026 | 3.57 | 3.57 | 3.45 | 3.45 | -3.36% | 3,959 |
| May 20, 2026 | 3.78 | 3.89 | 3.51 | 3.57 | -3.51% | 46,835 |
| May 19, 2026 | 3.87 | 3.90 | 3.51 | 3.70 | -7.27% | 20,828 |
| May 18, 2026 | 3.81 | 4.00 | 3.67 | 3.99 | +7.54% | 40,545 |
| May 15, 2026 | 3.78 | 3.94 | 3.60 | 3.71 | +3.34% | 18,306 |
| May 14, 2026 | 3.56 | 3.96 | 3.53 | 3.59 | +2.57% | 23,319 |
| May 13, 2026 | 3.82 | 3.82 | 3.50 | 3.50 | -12.28% | 11,403 |
| May 12, 2026 | 4.00 | 4.04 | 3.57 | 3.99 | +1.27% | 39,024 |
| May 11, 2026 | 4.00 | 4.19 | 3.57 | 3.94 | -3.67% | 96,092 |
| May 8, 2026 | 3.95 | 4.10 | 3.83 | 4.09 | +3.81% | 36,206 |
| May 7, 2026 | 3.97 | 4.09 | 3.82 | 3.94 | -2.72% | 4,721 |
| May 6, 2026 | 3.79 | 4.10 | 3.78 | 4.05 | +7.43% | 38,045 |
| May 5, 2026 | 3.57 | 4.08 | 3.50 | 3.77 | +8.33% | 39,426 |
| May 4, 2026 | 3.50 | 3.90 | 3.48 | 3.48 | -6.20% | 9,394 |
| May 1, 2026 | 3.47 | 3.99 | 3.42 | 3.71 | +10.09% | 60,981 |
| Apr 30, 2026 | 3.27 | 3.45 | 3.27 | 3.37 | +3.22% | 2,501 |
| Apr 29, 2026 | 3.37 | 3.37 | 3.24 | 3.27 | -11.27% | 7,138 |
| Apr 28, 2026 | 3.29 | 3.68 | 3.21 | 3.68 | +2.31% | 6,811 |
| Apr 27, 2026 | 3.21 | 3.60 | 3.21 | 3.60 | +12.76% | 43,500 |
| Apr 24, 2026 | 3.63 | 3.63 | 3.17 | 3.19 | -13.55% | 19,615 |
| Apr 23, 2026 | 3.47 | 3.70 | 3.46 | 3.69 | +3.94% | 26,486 |
| Apr 22, 2026 | 3.21 | 4.10 | 3.11 | 3.55 | +11.29% | 242,409 |
| Apr 21, 2026 | 3.15 | 3.24 | 3.15 | 3.19 | +1.27% | 6,717 |
| Apr 20, 2026 | 3.11 | 3.15 | 2.98 | 3.15 | +0.80% | 5,836 |
| Apr 17, 2026 | 2.99 | 3.15 | 2.99 | 3.13 | +4.55% | 3,369 |
| Apr 16, 2026 | 3.00 | 3.00 | 2.95 | 2.99 | -3.58% | 860 |
| Apr 15, 2026 | 3.19 | 3.19 | 3.00 | 3.10 | +0.14% | 15,563 |
| Apr 14, 2026 | 3.07 | 3.13 | 3.05 | 3.10 | -2.34% | 2,583 |
| Apr 13, 2026 | 3.23 | 3.28 | 2.96 | 3.17 | -0.94% | 10,103 |
| Apr 10, 2026 | 3.19 | 3.24 | 3.01 | 3.20 | +3.90% | 8,313 |
| Apr 9, 2026 | 3.28 | 3.28 | 2.96 | 3.08 | -3.14% | 6,252 |
| Apr 8, 2026 | 2.84 | 3.20 | 2.35 | 3.18 | +9.66% | 19,581 |
| Apr 7, 2026 | 3.04 | 3.16 | 2.90 | 2.90 | -12.81% | 5,105 |
| Apr 6, 2026 | 3.15 | 3.33 | 3.13 | 3.33 | +4.92% | 10,698 |
| Apr 2, 2026 | 3.17 | 3.18 | 2.99 | 3.17 | -2.46% | 15,957 |
| Apr 1, 2026 | 2.95 | 3.32 | 2.94 | 3.25 | +9.58% | 35,787 |
| Mar 31, 2026 | 2.44 | 2.99 | 2.44 | 2.97 | +21.56% | 26,747 |
| Mar 30, 2026 | 2.23 | 2.48 | 2.22 | 2.44 | +9.91% | 9,347 |
| Mar 27, 2026 | 2.12 | 2.22 | 2.08 | 2.22 | +3.26% | 3,881 |
| Mar 26, 2026 | 2.22 | 2.30 | 2.15 | 2.15 | -4.87% | 10,768 |
| Mar 25, 2026 | 2.40 | 2.40 | 2.15 | 2.26 | -3.83% | 14,783 |
| Mar 24, 2026 | 2.44 | 2.48 | 2.34 | 2.35 | -6.75% | 12,311 |
| Mar 23, 2026 | 2.74 | 2.77 | 2.50 | 2.52 | -7.01% | 21,242 |
| Mar 20, 2026 | 2.72 | 2.77 | 2.71 | 2.71 | -6.42% | 1,978 |
| Mar 18, 2026 | 2.81 | 2.90 | 2.80 | 2.90 | +3.06% | 1,313 |
| Mar 17, 2026 | 2.81 | 2.83 | 2.81 | 2.81 | -2.43% | 1,604 |
| Mar 16, 2026 | 2.70 | 2.91 | 2.70 | 2.88 | -2.37% | 7,126 |
| Mar 13, 2026 | 2.91 | 2.96 | 2.71 | 2.95 | +1.72% | 11,019 |
| Mar 12, 2026 | 2.74 | 2.92 | 2.74 | 2.90 | +0.69% | 1,015 |
| Mar 11, 2026 | 2.88 | 3.00 | 2.85 | 2.88 | +0.00% | 22,098 |
| Mar 10, 2026 | 2.75 | 2.88 | 2.75 | 2.88 | +2.86% | 2,944 |
| Mar 9, 2026 | 2.58 | 2.88 | 2.55 | 2.80 | +2.58% | 6,975 |
| Mar 6, 2026 | 2.73 | 2.73 | 2.69 | 2.73 | -5.22% | 1,248 |
| Mar 5, 2026 | 2.56 | 2.94 | 2.56 | 2.88 | -3.23% | 4,775 |
| Mar 4, 2026 | 2.53 | 2.99 | 2.50 | 2.98 | +17.63% | 12,741 |
| Mar 3, 2026 | 2.50 | 2.55 | 2.47 | 2.53 | -2.69% | 4,244 |
| Mar 2, 2026 | 2.67 | 2.67 | 2.59 | 2.60 | -4.06% | 4,094 |
| Feb 27, 2026 | 2.76 | 2.76 | 2.61 | 2.71 | -3.90% | 5,487 |
| Feb 26, 2026 | 2.80 | 2.90 | 2.80 | 2.82 | +0.36% | 7,362 |
| Feb 25, 2026 | 2.80 | 2.83 | 2.80 | 2.81 | +0.36% | 18,827 |
| Feb 24, 2026 | 2.84 | 2.84 | 2.80 | 2.80 | -1.41% | 3,843 |
| Feb 23, 2026 | 2.75 | 2.93 | 2.72 | 2.84 | +1.79% | 2,490 |
| Feb 20, 2026 | 2.77 | 2.79 | 2.71 | 2.79 | +0.72% | 1,552 |
| Feb 19, 2026 | 2.75 | 2.77 | 2.73 | 2.77 | -3.15% | 2,961 |
| Feb 18, 2026 | 2.83 | 2.88 | 2.83 | 2.86 | -0.69% | 2,697 |
| Feb 17, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | -1.37% | 1,443 |
| Feb 13, 2026 | 2.83 | 2.92 | 2.83 | 2.92 | -1.02% | 1,660 |
| Feb 12, 2026 | 2.84 | 3.04 | 2.84 | 2.95 | +2.61% | 7,184 |
| Feb 11, 2026 | 2.85 | 2.88 | 2.85 | 2.88 | -1.07% | 1,763 |
| Feb 10, 2026 | 2.89 | 2.91 | 2.85 | 2.91 | -2.15% | 5,185 |
| Feb 9, 2026 | 2.84 | 2.99 | 2.83 | 2.97 | +1.02% | 5,579 |
| Feb 6, 2026 | 2.80 | 3.00 | 2.80 | 2.94 | +4.26% | 16,355 |
| Feb 5, 2026 | 2.98 | 2.98 | 2.80 | 2.82 | -9.90% | 33,135 |
| Feb 4, 2026 | 2.91 | 3.17 | 2.88 | 3.13 | +4.68% | 20,498 |
| Feb 3, 2026 | 2.99 | 2.99 | 2.92 | 2.99 | +0.00% | 3,588 |
| Feb 2, 2026 | 2.98 | 2.99 | 2.90 | 2.99 | +0.00% | 5,102 |
| Jan 30, 2026 | 3.00 | 3.00 | 2.89 | 2.99 | -1.64% | 38,757 |
| Jan 29, 2026 | 3.12 | 3.17 | 3.04 | 3.04 | -2.88% | 5,771 |
| Jan 28, 2026 | 3.20 | 3.21 | 3.12 | 3.13 | -4.57% | 37,156 |
| Jan 27, 2026 | 3.25 | 3.31 | 3.25 | 3.28 | +0.92% | 3,233 |
| Jan 26, 2026 | 3.50 | 3.52 | 3.20 | 3.25 | -7.04% | 34,002 |
| Jan 23, 2026 | 3.45 | 3.50 | 3.41 | 3.50 | +1.04% | 5,802 |
| Jan 22, 2026 | 3.59 | 3.59 | 3.42 | 3.46 | -2.43% | 13,389 |
| Jan 21, 2026 | 3.38 | 3.55 | 3.36 | 3.55 | +5.54% | 9,640 |
| Jan 20, 2026 | 3.43 | 3.50 | 3.27 | 3.36 | -4.82% | 36,936 |
| Jan 16, 2026 | 3.28 | 3.65 | 3.28 | 3.53 | +7.62% | 25,002 |
| Jan 15, 2026 | 3.24 | 3.37 | 3.24 | 3.28 | -1.80% | 12,935 |
| Jan 14, 2026 | 3.26 | 3.34 | 3.16 | 3.34 | +3.09% | 28,921 |
| Jan 13, 2026 | 3.16 | 3.26 | 3.16 | 3.24 | +1.57% | 22,151 |
| Jan 12, 2026 | 3.15 | 3.25 | 3.01 | 3.19 | +0.76% | 19,579 |
| Jan 9, 2026 | 2.98 | 3.17 | 2.98 | 3.17 | +6.24% | 17,461 |
| Jan 8, 2026 | 2.85 | 3.04 | 2.85 | 2.98 | +4.93% | 26,428 |
| Jan 7, 2026 | 2.90 | 3.00 | 2.80 | 2.84 | +0.00% | 31,400 |
| Jan 6, 2026 | 2.93 | 2.97 | 2.71 | 2.84 | -3.07% | 14,337 |
| Jan 5, 2026 | 2.67 | 3.00 | 2.67 | 2.93 | +7.72% | 45,743 |
| Jan 2, 2026 | 2.56 | 2.75 | 2.56 | 2.72 | +8.37% | 19,036 |
| Dec 31, 2025 | 2.62 | 2.64 | 2.50 | 2.51 | -3.09% | 94,960 |
| Dec 30, 2025 | 2.44 | 2.70 | 2.40 | 2.59 | +5.93% | 96,995 |
| Dec 29, 2025 | 2.50 | 2.55 | 2.38 | 2.44 | -2.20% | 39,721 |
| Dec 26, 2025 | 2.62 | 2.62 | 2.48 | 2.50 | -6.02% | 66,745 |
| Dec 24, 2025 | 2.76 | 2.76 | 2.65 | 2.66 | -3.97% | 27,244 |
| Dec 23, 2025 | 2.86 | 3.11 | 2.71 | 2.77 | -3.15% | 112,109 |
| Dec 22, 2025 | 2.84 | 3.10 | 2.84 | 2.86 | +1.42% | 52,169 |
| Dec 19, 2025 | 2.75 | 2.94 | 2.72 | 2.82 | +2.55% | 44,847 |
| Dec 18, 2025 | 3.18 | 3.18 | 2.71 | 2.75 | -11.86% | 78,417 |
| Dec 17, 2025 | 3.43 | 3.52 | 3.12 | 3.12 | -8.50% | 42,631 |
| Dec 16, 2025 | 3.08 | 3.44 | 3.08 | 3.41 | +10.71% | 35,391 |
| Dec 15, 2025 | 3.10 | 3.19 | 3.05 | 3.08 | -1.60% | 31,265 |
| Dec 12, 2025 | 3.15 | 3.20 | 3.01 | 3.13 | -1.26% | 48,214 |
| Dec 11, 2025 | 3.06 | 3.17 | 2.96 | 3.17 | +4.97% | 26,467 |
| Dec 10, 2025 | 3.01 | 3.08 | 2.96 | 3.02 | +1.00% | 14,686 |
| Dec 9, 2025 | 2.93 | 3.09 | 2.92 | 2.99 | +2.05% | 17,631 |
| Dec 8, 2025 | 2.85 | 3.02 | 2.85 | 2.93 | -3.62% | 45,095 |
| Dec 5, 2025 | 2.95 | 3.07 | 2.90 | 3.04 | -0.33% | 19,731 |
| Dec 4, 2025 | 2.72 | 3.13 | 2.66 | 3.05 | +13.38% | 47,126 |
| Dec 3, 2025 | 2.80 | 2.80 | 2.61 | 2.69 | -2.54% | 22,071 |
| Dec 2, 2025 | 2.80 | 2.80 | 2.74 | 2.76 | -0.72% | 15,110 |
| Dec 1, 2025 | 2.81 | 2.88 | 2.78 | 2.78 | -4.14% | 34,548 |
| Nov 28, 2025 | 2.94 | 3.02 | 2.90 | 2.90 | +0.35% | 14,255 |
| Nov 26, 2025 | 3.19 | 3.20 | 2.86 | 2.89 | -9.12% | 73,489 |
| Nov 25, 2025 | 3.12 | 3.18 | 3.06 | 3.18 | +3.92% | 13,950 |
| Nov 24, 2025 | 3.00 | 3.23 | 3.00 | 3.06 | +1.66% | 35,996 |
| Nov 21, 2025 | 2.62 | 3.07 | 2.62 | 3.01 | +12.31% | 62,101 |
| Nov 20, 2025 | 3.14 | 3.35 | 2.47 | 2.68 | -14.65% | 146,352 |
| Nov 19, 2025 | 3.14 | 3.17 | 3.14 | 3.14 | -0.63% | 53,085 |
| Nov 18, 2025 | 3.14 | 3.26 | 3.14 | 3.16 | -0.63% | 20,598 |
| Nov 17, 2025 | 3.14 | 3.21 | 3.14 | 3.18 | +0.63% | 53,143 |
| Nov 14, 2025 | 3.14 | 3.27 | 3.10 | 3.16 | -4.53% | 168,762 |
| Nov 13, 2025 | 3.44 | 3.59 | 3.30 | 3.31 | -5.97% | 137,768 |
| Nov 12, 2025 | 3.42 | 3.60 | 3.16 | 3.52 | -0.28% | 150,057 |
Daily open, high, low, close and volume for Bgin Blockchain Limited Class A Ordinary Shares (BGIN). Showing 247 trading days. Unadjusted prices.