BEGI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 0.0015 | -0.0001 | -6.25% | 0.0015 | 0.0017 | 0.0014 | 8,860,775 |
Mar 26 2024 | 0.0016 | 0.00 | 0.00% | 0.0017 | 0.0018 | 0.0014 | 15,056,005 |
Mar 25 2024 | 0.0016 | -0.0003 | -15.79% | 0.002 | 0.002 | 0.0015 | 29,303,547 |
Mar 22 2024 | 0.0019 | 0.00078 | 68.89% | 0.0012 | 0.002 | 0.0012 | 118,926,467 |
Mar 21 2024 | 0.001125 | 0.00003 | 2.27% | 0.0011 | 0.0012 | 0.0011 | 20,524,544 |
Mar 20 2024 | 0.0011 | 0.00 | 0.00% | 0.0012 | 0.0013 | 0.00105 | 10,843,990 |
Mar 19 2024 | 0.0011 | -0.0003 | -21.43% | 0.0014 | 0.0014 | 0.0011 | 22,928,619 |
Mar 18 2024 | 0.0014 | 0.00 | 0.00% | 0.0014 | 0.0014 | 0.0012 | 9,783,982 |
Mar 15 2024 | 0.0014 | 0.0001 | 7.69% | 0.0014 | 0.0015 | 0.0013 | 15,093,034 |
Mar 14 2024 | 0.0013 | -0.00015 | -10.35% | 0.0014 | 0.00145 | 0.0013 | 7,895,355 |
Mar 13 2024 | 0.00145 | -0.00005 | -3.33% | 0.0016 | 0.0016 | 0.0014 | 4,539,878 |
Mar 12 2024 | 0.0015 | 0.00 | 0.00% | 0.0016 | 0.0017 | 0.0014 | 16,202,815 |
Mar 11 2024 | 0.0015 | -0.0002 | -11.76% | 0.0017 | 0.0019 | 0.0015 | 10,344,463 |
Mar 08 2024 | 0.0017 | -0.0002 | -10.53% | 0.0019 | 0.0019 | 0.0015 | 12,837,731 |
Mar 07 2024 | 0.0019 | 0.00055 | 40.74% | 0.0014 | 0.0019 | 0.0013 | 24,756,600 |
Mar 06 2024 | 0.00135 | -0.00015 | -10.00% | 0.0015 | 0.0015 | 0.00135 | 24,442,489 |
Mar 05 2024 | 0.0015 | 0.00005 | 3.45% | 0.00144 | 0.0015 | 0.0014 | 7,123,061 |
Mar 04 2024 | 0.00145 | 0.00 | 0.00% | 0.0016 | 0.00162 | 0.0013 | 9,102,856 |
Mar 01 2024 | 0.00145 | -0.00005 | -3.33% | 0.0015 | 0.00154 | 0.0014 | 4,194,864 |
Feb 29 2024 | 0.0015 | 0.00005 | 3.45% | 0.0014 | 0.0015 | 0.0013 | 9,254,261 |
Feb 28 2024 | 0.00145 | -0.00015 | -9.38% | 0.0016 | 0.0018 | 0.0013 | 15,426,189 |
Feb 27 2024 | 0.0016 | 0.00 | 0.00% | 0.0017 | 0.002 | 0.0015 | 7,308,482 |
Feb 26 2024 | 0.0016 | -0.00025 | -13.51% | 0.0018 | 0.002 | 0.0016 | 8,493,267 |
Feb 23 2024 | 0.00185 | -0.00005 | -2.63% | 0.002 | 0.002025 | 0.0018 | 5,704,741 |
Feb 22 2024 | 0.0019 | 0.0001 | 5.56% | 0.0018 | 0.00194 | 0.0017 | 1,900,704 |
Feb 21 2024 | 0.0018 | -0.0002 | -10.00% | 0.002 | 0.002225 | 0.0018 | 21,167,980 |
Feb 20 2024 | 0.002 | 0.0001 | 5.26% | 0.002 | 0.0021 | 0.001875 | 13,312,011 |
Feb 16 2024 | 0.0019 | 0.00016 | 9.20% | 0.0017 | 0.0021 | 0.0017 | 12,546,910 |
Feb 15 2024 | 0.00174 | 0.00009 | 5.45% | 0.0017 | 0.0018 | 0.0016 | 7,328,638 |
Feb 14 2024 | 0.00165 | 0.00011 | 7.14% | 0.0017 | 0.0017 | 0.0015 | 3,277,930 |
Feb 13 2024 | 0.00154 | 0.00019 | 14.07% | 0.0013 | 0.0016 | 0.0013 | 12,771,616 |
Feb 12 2024 | 0.00135 | -0.00025 | -15.63% | 0.0016 | 0.0017 | 0.0013 | 11,001,622 |
Feb 09 2024 | 0.0016 | 0.00 | 0.00% | 0.0013 | 0.0017 | 0.0013 | 4,745,135 |
Feb 08 2024 | 0.0016 | 0.00 | 0.00% | 0.0016 | 0.0016 | 0.0013 | 12,669,752 |
Feb 07 2024 | 0.0016 | 0.0001 | 6.67% | 0.0014 | 0.0017 | 0.00135 | 15,499,296 |
Feb 06 2024 | 0.0015 | -0.0001 | -6.25% | 0.00166 | 0.0017 | 0.0013 | 16,986,128 |
Feb 05 2024 | 0.0016 | -0.0003 | -15.79% | 0.0019 | 0.002 | 0.0014 | 25,580,373 |
Feb 02 2024 | 0.0019 | -0.0001 | -5.00% | 0.002 | 0.0021 | 0.0018 | 6,288,263 |
Feb 01 2024 | 0.002 | 0.00005 | 2.56% | 0.0021 | 0.0022 | 0.00175 | 7,764,350 |
Jan 31 2024 | 0.00195 | -0.00025 | -11.36% | 0.0022 | 0.0023 | 0.0019 | 19,827,090 |
Jan 30 2024 | 0.0022 | 0.00 | 0.00% | 0.0022 | 0.0026 | 0.0019 | 16,761,334 |
Jan 29 2024 | 0.0022 | -0.00014 | -5.98% | 0.0024 | 0.0025 | 0.0019 | 17,312,691 |
Jan 26 2024 | 0.00234 | 0.00074 | 46.25% | 0.0018 | 0.00235 | 0.0016 | 22,209,124 |
Jan 25 2024 | 0.0016 | -0.0003 | -15.79% | 0.002 | 0.0022 | 0.0015 | 32,166,241 |
Jan 24 2024 | 0.0019 | -0.0002 | -9.52% | 0.0021 | 0.0024 | 0.0019 | 17,398,554 |
Jan 23 2024 | 0.0021 | -0.0001 | -4.55% | 0.0022 | 0.0027 | 0.0017 | 42,224,428 |
Jan 22 2024 | 0.0022 | 0.00 | 0.00% | 0.0022 | 0.0025 | 0.0021 | 11,752,305 |
Jan 19 2024 | 0.0022 | 0.00 | 0.00% | 0.0022 | 0.0025 | 0.0022 | 17,899,354 |
Jan 18 2024 | 0.0022 | -0.00015 | -6.38% | 0.0024 | 0.0025 | 0.0021 | 21,083,238 |
Jan 17 2024 | 0.00235 | 0.00025 | 11.90% | 0.0022 | 0.003 | 0.0021 | 33,124,646 |
Jan 16 2024 | 0.0021 | -0.0002 | -8.70% | 0.0023 | 0.0026 | 0.002 | 26,048,317 |
Jan 12 2024 | 0.0023 | -0.0003 | -11.54% | 0.00255 | 0.0029 | 0.0021 | 36,693,413 |
Jan 11 2024 | 0.0026 | -0.0001 | -3.70% | 0.0027 | 0.0028 | 0.0023 | 38,454,386 |
Jan 10 2024 | 0.0027 | 0.00 | 0.00% | 0.003 | 0.00328 | 0.0022 | 37,932,698 |
Jan 09 2024 | 0.0027 | -0.0004 | -12.90% | 0.0033 | 0.0035 | 0.0024 | 42,709,956 |
Jan 08 2024 | 0.0031 | 0.0011 | 55.00% | 0.0021 | 0.0038 | 0.0019 | 116,105,974 |
Jan 05 2024 | 0.002 | 0.0001 | 5.26% | 0.002 | 0.002 | 0.0016 | 50,835,312 |
Jan 04 2024 | 0.0019 | -0.0006 | -24.00% | 0.0027 | 0.0027 | 0.0018 | 60,926,352 |
Jan 03 2024 | 0.0025 | -0.001 | -28.57% | 0.0035 | 0.0035 | 0.0021 | 84,903,265 |
Jan 02 2024 | 0.0035 | -0.0002 | -5.41% | 0.004 | 0.0042 | 0.0032 | 18,137,578 |
Dec 29 2023 | 0.0037 | 0.0001 | 2.78% | 0.0036 | 0.0042 | 0.0032 | 39,854,806 |