ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.31
-0.68%
US Tech 100
18,558.80
0.13%
S&P 500
5,361.69
0.16%
US Dollar vs CAD
1.37477
0.58%
Bitcoin
71,002.71
0.34%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Basis Gold Share (Cryptocurrency:BAGSETH)

  6. Basis Gold Share (Cryptocurrency:BAGSETH) Historical

BAGSETH Basis Gold Share

0.000064
0.00000110 (1.75%)
10:40:34 - Realtime Data

BAGSETH Historical Prices

Date Close Change Change (%) Open High Low Volume
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% 0.000072 0.000073 0.000065 11,124.00
Jun 04 2024 0.000078 -0.000014 -15.23% 0.000092 0.000098 0.000078 8,595.00
Jun 03 2024 0.000092 0.000024 35.40% 0.000068 0.00014 0.000068 16,233.00
Jun 02 2024 0.000068 0.00000070 1.04% 0.000067 0.000068 0.000067 40,079.00
Jun 01 2024 0.000067 -0.00000100 -1.47% 0.000068 0.000068 0.000067 38,611.00
May 31 2024 0.000068 -0.00000100 -1.44% 0.00007 0.00007 0.000067 39,067.00
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% 0.000068 0.000075 0.000068 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 13,766.00
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% 0.00007 0.00007 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% 0.000064 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 27,182.00
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% 0.000082 0.000082 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% 0.000082 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% 0.000079 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% 0.000095 0.000095 0.000075 24,161.00
May 06 2024 0.000095 0.00000900 10.49% 0.000079 0.000095 0.000079 0.00
May 05 2024 0.000086 -0.000013 -13.12% 0.000099 0.000099 0.000086 243.00
May 04 2024 0.000099 0.000015 17.84% 0.000084 0.000099 0.000071 3,711.00
May 03 2024 0.000084 0.00000200 2.45% 0.000082 0.000084 0.00008 1,633.00
May 02 2024 0.000082 -0.00000600 -6.84% 0.000088 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% 0.000082 0.000095 0.000082 92.00
Apr 29 2024 0.000082 -0.00000300 -3.55% 0.000085 0.000085 0.000082 13.00
Apr 28 2024 0.000085 -0.00000300 -3.44% 0.000087 0.000087 0.000082 188.00
Apr 27 2024 0.000087 0.00000500 6.04% 0.000083 0.000089 0.000083 21,602.00
Apr 26 2024 0.000083 -0.00000400 -4.61% 0.000087 0.000087 0.000082 33.00
Apr 25 2024 0.000087 0.00001 12.97% 0.000077 0.000087 0.000077 49.00
Apr 24 2024 0.000077 0.00 0.00% 0.000083 0.000087 0.000077 76.00
Apr 23 2024 0.000077 -0.00000500 -6.08% 0.000082 0.000082 0.000077 904.00
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% 0.000084 0.000084 0.000082 2,530.00
Apr 20 2024 0.000084 0.00000300 3.70% 0.000081 0.000084 0.000081 16.00
Apr 19 2024 0.000081 -0.00000600 -6.90% 0.000087 0.000087 0.000079 121.00
Apr 18 2024 0.000087 0.00000500 6.12% 0.000082 0.000092 0.000081 2,161.00
Apr 17 2024 0.000082 0.00000300 3.80% 0.000079 0.000087 0.000079 23,950.00
Apr 16 2024 0.000079 -0.00000100 -1.24% 0.00008 0.000082 0.000078 21,631.00
Apr 15 2024 0.00008 -0.00000600 -6.96% 0.000086 0.000086 0.00008 978.00
Apr 14 2024 0.000086 -0.00000020 -0.23% 0.000087 0.000091 0.000086 85.00
Apr 13 2024 0.000086 -0.00000400 -4.44% 0.00009 0.000095 0.00008 1,939.00
Apr 12 2024 0.00009 0.00000100 1.12% 0.000089 0.000092 0.000088 2,553.00
Apr 11 2024 0.000089 -0.000018 -16.76% 0.000107 0.000107 0.000087 16,745.00
Apr 10 2024 0.000107 0.000011 11.47% 0.000096 0.000107 0.000085 312.00
Apr 09 2024 0.000096 0.00000700 7.87% 0.000089 0.000096 0.000085 196.00
Apr 08 2024 0.000089 -0.00000400 -4.32% 0.000093 0.000093 0.000089 21.00
Apr 07 2024 0.000093 0.00 0.00% 0.000093 0.000093 0.000093 0.00
Apr 06 2024 0.000093 -0.00000200 -2.11% 0.000095 0.000095 0.000088 2,899.00
Apr 05 2024 0.000095 -0.00000500 -5.05% 0.000099 0.000101 0.000093 1,906.00
Apr 04 2024 0.000099 -0.00000400 -3.89% 0.000103 0.00011 0.000099 3,500.00
Apr 03 2024 0.000103 -0.00000100 -0.96% 0.000104 0.00011 0.000103 135.00
Apr 02 2024 0.000104 -0.00000500 -4.57% 0.00011 0.00011 0.000101 25.00
Apr 01 2024 0.00011 0.00000900 8.99% 0.0001 0.00011 0.0001 13.00
Mar 31 2024 0.0001 0.00000020 0.20% 0.0001 0.000106 0.000095 1,345.00
Mar 30 2024 0.0001 -0.00000070 -0.70% 0.000101 0.000107 0.0001 314.00
Mar 29 2024 0.000101 0.00000040 0.40% 0.0001 0.000104 0.000093 14,190.00
Mar 28 2024 0.0001 -0.00000080 -0.79% 0.000101 0.000111 0.0001 14,394.00
Mar 27 2024 0.000101 -0.00000300 -2.89% 0.000104 0.000105 0.000097 19,810.00
Mar 26 2024 0.000104 -0.00000070 -0.67% 0.000104 0.00011 0.000103 15,969.00
Mar 25 2024 0.000105 -0.00000500 -4.56% 0.00011 0.000121 0.000098 23,438.00
Mar 24 2024 0.00011 -0.00000070 -0.63% 0.000111 0.000116 0.000108 24,616.00
Mar 23 2024 0.00011 0.00000100 0.92% 0.00011 0.000114 0.000108 14,526.00
Mar 22 2024 0.000109 0.00000200 1.87% 0.000107 0.000116 0.000105 15,309.00
Mar 21 2024 0.000107 0.00000020 0.19% 0.000107 0.000109 0.000104 30,238.00
Mar 20 2024 0.000107 -0.00000700 -6.13% 0.000116 0.000119 0.000103 20,078.00
Mar 19 2024 0.000114 0.00001 9.64% 0.000104 0.000116 0.000103 21,961.00
Mar 18 2024 0.000104 0.00000600 6.17% 0.000098 0.000106 0.000097 14,154.00
Mar 17 2024 0.000097 -0.00000700 -6.72% 0.000104 0.000108 0.000097 26,500.00
Mar 16 2024 0.000104 0.00000600 6.12% 0.000098 0.000106 0.000097 39,101.00
Mar 15 2024 0.000098 -0.00000800 -7.53% 0.000106 0.000113 0.000096 27,551.00
Mar 14 2024 0.000106 -0.000011 -9.41% 0.000119 0.000119 0.000103 26,455.00
Mar 13 2024 0.000117 0.00000500 4.47% 0.000112 0.000119 0.000108 16,911.00
Mar 12 2024 0.000112 -0.00000200 -1.76% 0.000113 0.000118 0.000108 13,946.00
Mar 11 2024 0.000113 -0.000011 -8.87% 0.000125 0.000127 0.000113 15,283.00
Mar 10 2024 0.000124 -0.00000070 -0.56% 0.000123 0.000127 0.00012 14,498.00
Mar 09 2024 0.000125 0.00001 8.70% 0.000115 0.000126 0.000115 17,393.00

Your Recent History

COIN
BAGSETH
Basis Gold Share
BOV
G1PI34
Global Payments
BIT
1EUZ
Eckert & Ziegler
COIN
DORAGBP
Dorayaki
USOTC
RVNTF
Richmond Vanadium Techno... (PK)
USOTC
GAFL
Great American Financial (CE)
LSE
67AR
Sigma Fin.nt08
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved