Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BAGSETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.000063 | 0.00000300 | 4.98% | 0.00006 | 0.000064 | 0.000059 | 25,635.00 |
| Jul 17 2024 | 0.00006 | 0.00000060 | 1.01% | 0.00006 | 0.000061 | 0.000058 | 47,862.00 |
| Jul 16 2024 | 0.00006 | 0.00000010 | 0.17% | 0.000061 | 0.000061 | 0.000058 | 21,503.00 |
| Jul 15 2024 | 0.00006 | -0.00000500 | -7.75% | 0.00006 | 0.000061 | 0.00006 | 10,095.00 |
| Jul 14 2024 | 0.000065 | -0.00000400 | -5.83% | 0.000064 | 0.000067 | 0.000063 | 29,430.00 |
| Jul 13 2024 | 0.000069 | 0.00 | 0.00% | 0.000069 | 0.000069 | 0.000069 | 0.00 |
| Jul 12 2024 | 0.000069 | -0.00000100 | -1.43% | 0.000069 | 0.000069 | 0.000069 | 17.00 |
| Jul 11 2024 | 0.00007 | 0.00 | 0.00% | 0.00007 | 0.00007 | 0.00007 | 0.00 |
| Jul 10 2024 | 0.00007 | 0.00 | 0.00% | 0.00007 | 0.00007 | 0.00007 | 0.00 |
| Jul 09 2024 | 0.00007 | 0.00000400 | 6.05% | 0.00007 | 0.00007 | 0.00007 | 226.00 |
| Jul 08 2024 | 0.000066 | -0.00000300 | -4.37% | 0.000069 | 0.000071 | 0.000065 | 27,000.00 |
| Jul 07 2024 | 0.000069 | 0.00000080 | 1.18% | 0.00007 | 0.00007 | 0.000068 | 6,344.00 |
| Jul 06 2024 | 0.000068 | 0.00 | 0.00% | 0.000068 | 0.000068 | 0.000068 | 0.00 |
| Jul 05 2024 | 0.000068 | -0.00000100 | -1.45% | 0.00007 | 0.000074 | 0.000068 | 10,867.00 |
| Jul 04 2024 | 0.000069 | 0.00000300 | 4.57% | 0.00007 | 0.000071 | 0.000069 | 10,820.00 |
| Jul 03 2024 | 0.000066 | 0.00000200 | 3.13% | 0.000066 | 0.000066 | 0.000065 | 1,531.00 |
| Jul 02 2024 | 0.000064 | -0.00000200 | -3.03% | 0.000064 | 0.000065 | 0.000063 | 23,626.00 |
| Jul 01 2024 | 0.000066 | 0.00000700 | 11.78% | 0.000063 | 0.000066 | 0.000063 | 8,508.00 |
| Jun 30 2024 | 0.000059 | -0.00000020 | -0.34% | 0.00006 | 0.00006 | 0.000059 | 24,248.00 |
| Jun 29 2024 | 0.00006 | -0.00000050 | -0.83% | 0.00006 | 0.00006 | 0.000059 | 47,951.00 |
| Jun 28 2024 | 0.00006 | 0.00000100 | 1.70% | 0.000061 | 0.000062 | 0.00006 | 9,347.00 |
| Jun 27 2024 | 0.000059 | -0.00000200 | -3.28% | 0.000061 | 0.000061 | 0.000059 | 8,681.00 |
| Jun 26 2024 | 0.000061 | -0.00000500 | -7.61% | 0.000066 | 0.000066 | 0.000061 | 1,538.00 |
| Jun 25 2024 | 0.000066 | 0.00000040 | 0.61% | 0.000063 | 0.000066 | 0.000063 | 532.00 |
| Jun 24 2024 | 0.000065 | 0.00000090 | 1.40% | 0.000065 | 0.000066 | 0.000064 | 7,426.00 |
| Jun 23 2024 | 0.000064 | 0.00000070 | 1.10% | 0.000064 | 0.000065 | 0.000063 | 26,541.00 |
| Jun 22 2024 | 0.000064 | 0.00000080 | 1.27% | 0.000064 | 0.000064 | 0.000064 | 17,983.00 |
| Jun 21 2024 | 0.000063 | 0.00 | 0.00% | 0.000063 | 0.000063 | 0.000063 | 0.00 |
| Jun 20 2024 | 0.000063 | -0.00000080 | -1.26% | 0.000063 | 0.000063 | 0.000063 | 15.00 |
| Jun 19 2024 | 0.000064 | -0.00000100 | -1.54% | 0.000064 | 0.000064 | 0.000064 | 147.00 |
| Jun 18 2024 | 0.000065 | 0.00 | 0.00% | 0.000065 | 0.000065 | 0.000065 | 0.00 |
| Jun 17 2024 | 0.000065 | 0.00000200 | 3.17% | 0.000066 | 0.000066 | 0.000063 | 10,893.00 |
| Jun 16 2024 | 0.000063 | 0.00 | 0.00% | 0.000063 | 0.000063 | 0.000063 | 0.00 |
| Jun 15 2024 | 0.000063 | -0.00000100 | -1.56% | 0.000065 | 0.000065 | 0.000063 | 9,736.00 |
| Jun 14 2024 | 0.000064 | -0.00000200 | -3.00% | 0.000065 | 0.000065 | 0.000064 | 7,456.00 |
| Jun 13 2024 | 0.000067 | -0.00000010 | -0.15% | 0.000067 | 0.000067 | 0.000067 | 91.00 |
| Jun 12 2024 | 0.000067 | 0.00000200 | 3.10% | 0.000066 | 0.000068 | 0.000064 | 14,281.00 |
| Jun 11 2024 | 0.000065 | 0.00000200 | 3.17% | 0.000062 | 0.000075 | 0.000062 | 15,675.00 |
| Jun 10 2024 | 0.000063 | -0.00000300 | -4.58% | 0.000067 | 0.000067 | 0.000063 | 28,901.00 |
| Jun 09 2024 | 0.000066 | -0.00000200 | -2.98% | 0.000065 | 0.000066 | 0.000064 | 31,640.00 |
| Jun 08 2024 | 0.000067 | 0.00000300 | 4.69% | 0.000065 | 0.000067 | 0.000064 | 7,700.00 |
| Jun 07 2024 | 0.000064 | 0.00000100 | 1.59% | 0.000065 | 0.000065 | 0.000063 | 10,779.00 |
| Jun 06 2024 | 0.000063 | -0.00000300 | -4.52% | 0.000066 | 0.000067 | 0.000063 | 29,109.00 |
| Jun 05 2024 | 0.000066 | -0.000012 | -15.38% | 0.000073 | 0.000073 | 0.000065 | 12,248.00 |
| Jun 04 2024 | 0.000078 | -0.000014 | -15.23% | 0.000098 | 0.000098 | 0.000078 | 8,595.00 |
| Jun 03 2024 | 0.000092 | 0.000024 | 35.45% | 0.000068 | 0.00014 | 0.000068 | 16,233.00 |
| Jun 02 2024 | 0.000068 | 0.00000060 | 0.89% | 0.000067 | 0.000068 | 0.000067 | 40,985.00 |
| Jun 01 2024 | 0.000067 | -0.00000100 | -1.47% | 0.000068 | 0.000068 | 0.000067 | 39,551.00 |
| May 31 2024 | 0.000068 | -0.00000100 | -1.44% | 0.000068 | 0.000069 | 0.000067 | 40,021.00 |
| May 30 2024 | 0.00007 | -0.00000400 | -5.46% | 0.000073 | 0.000073 | 0.000068 | 23,163.00 |
| May 29 2024 | 0.000073 | 0.00000600 | 8.88% | 0.000071 | 0.000075 | 0.000071 | 735.00 |
| May 28 2024 | 0.000068 | 0.00000080 | 1.20% | 0.000067 | 0.000069 | 0.000065 | 12,058.00 |
| May 27 2024 | 0.000067 | 0.00000300 | 4.72% | 0.000063 | 0.000075 | 0.00006 | 14,417.00 |
| May 26 2024 | 0.000064 | -0.00000200 | -3.05% | 0.000066 | 0.000067 | 0.000063 | 13,662.00 |
| May 25 2024 | 0.000066 | -0.00000400 | -5.72% | 0.000065 | 0.000066 | 0.000065 | 4,176.00 |
| May 24 2024 | 0.00007 | 0.000012 | 20.65% | 0.000058 | 0.00007 | 0.000057 | 1,725.00 |
| May 23 2024 | 0.000058 | -0.00000400 | -6.48% | 0.000062 | 0.000062 | 0.000057 | 41,812.00 |
| May 22 2024 | 0.000062 | -0.00000200 | -3.15% | 0.000063 | 0.000064 | 0.000062 | 31,627.00 |
| May 21 2024 | 0.000064 | -0.00000800 | -11.24% | 0.000071 | 0.000073 | 0.000064 | 7,724.00 |
| May 20 2024 | 0.000071 | -0.00000400 | -5.32% | 0.000075 | 0.000078 | 0.000067 | 38,372.00 |
| May 19 2024 | 0.000075 | 0.00000500 | 7.13% | 0.00007 | 0.000076 | 0.00007 | 33,489.00 |
| May 18 2024 | 0.00007 | -0.00000050 | -0.71% | 0.000071 | 0.000071 | 0.000069 | 46,993.00 |
| May 17 2024 | 0.000071 | -0.00000600 | -7.79% | 0.000077 | 0.000078 | 0.00007 | 36,329.00 |
| May 16 2024 | 0.000077 | -0.00000500 | -6.12% | 0.00008 | 0.00008 | 0.000076 | 17,669.00 |
| May 15 2024 | 0.000082 | 0.00 | 0.00% | 0.000082 | 0.000082 | 0.000082 | 0.00 |
| May 14 2024 | 0.000082 | -0.00000040 | -0.49% | 0.000081 | 0.000082 | 0.000081 | 709.00 |
| May 13 2024 | 0.000082 | 0.00000010 | 0.12% | 0.000082 | 0.000082 | 0.000082 | 24.00 |
| May 12 2024 | 0.000082 | 0.00 | 0.00% | 0.000082 | 0.000082 | 0.000082 | 0.00 |
| May 11 2024 | 0.000082 | -0.00000080 | -0.97% | 0.000083 | 0.000083 | 0.000081 | 7,547.00 |
| May 10 2024 | 0.000083 | 0.00000400 | 5.09% | 0.000079 | 0.000084 | 0.000078 | 34,060.00 |
| May 09 2024 | 0.000079 | -0.00000070 | -0.88% | 0.000084 | 0.00009 | 0.000078 | 13,408.00 |
| May 08 2024 | 0.000079 | 0.00000200 | 2.57% | 0.000078 | 0.00008 | 0.000077 | 24,728.00 |
| May 07 2024 | 0.000078 | -0.000017 | -17.99% | 0.000083 | 0.000083 | 0.000075 | 24,161.00 |
| May 06 2024 | 0.000095 | 0.00000900 | 10.49% | 0.000079 | 0.000095 | 0.000079 | 45.00 |
| May 05 2024 | 0.000086 | -0.000013 | -13.12% | 0.00009 | 0.00009 | 0.000086 | 243.00 |
| May 04 2024 | 0.000099 | 0.000015 | 17.84% | 0.000079 | 0.000099 | 0.000071 | 3,711.00 |
| May 03 2024 | 0.000084 | 0.00000200 | 2.45% | 0.000081 | 0.000084 | 0.00008 | 1,633.00 |
| May 02 2024 | 0.000082 | -0.00000600 | -6.84% | 0.000086 | 0.000088 | 0.000081 | 10,303.00 |
| May 01 2024 | 0.000088 | -0.00000050 | -0.57% | 0.000088 | 0.000088 | 0.000088 | 86.00 |
| Apr 30 2024 | 0.000088 | 0.00000600 | 7.33% | 0.000095 | 0.000095 | 0.000088 | 92.00 |
| Apr 29 2024 | 0.000082 | -0.00000300 | -3.55% | 0.000082 | 0.000082 | 0.000082 | 13.00 |
| Apr 28 2024 | 0.000085 | -0.00000300 | -3.44% | 0.000086 | 0.000086 | 0.000082 | 188.00 |
| Apr 27 2024 | 0.000087 | 0.00000500 | 6.04% | 0.000086 | 0.000089 | 0.000086 | 21,602.00 |
| Apr 26 2024 | 0.000083 | -0.00000400 | -4.61% | 0.000082 | 0.000083 | 0.000082 | 33.00 |
| Apr 25 2024 | 0.000087 | 0.00001 | 12.97% | 0.000087 | 0.000087 | 0.000087 | 49.00 |
| Apr 24 2024 | 0.000077 | -0.00000600 | -7.20% | 0.000079 | 0.000087 | 0.000077 | 76.00 |
| Apr 23 2024 | 0.000083 | 0.00000100 | 1.22% | 0.000082 | 0.000083 | 0.000077 | 1,364.00 |
| Apr 22 2024 | 0.000082 | 0.00000010 | 0.12% | 0.000082 | 0.000082 | 0.000082 | 74.00 |
| Apr 21 2024 | 0.000082 | -0.00000200 | -2.38% | 0.000082 | 0.000083 | 0.000082 | 2,530.00 |
| Apr 20 2024 | 0.000084 | 0.00000300 | 3.70% | 0.000084 | 0.000084 | 0.000084 | 16.00 |
