Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	0.0547	0.0588	0.0506	0.0558	124,624	-0.00(-5.90%)
Apr 28, 2026	0.0506	0.0593	0.0500	0.0593	363,851	+0.00(+7.82%)
Apr 27, 2026	0.0550	0.0550	0.0491	0.0550	168,594	+0.00(+0.18%)
Apr 24, 2026	0.0525	0.0549	0.0506	0.0549	32,384	+0.00(+0.00%)
Apr 23, 2026	0.0548	0.0550	0.0461	0.0549	72,489	-0.00(-0.18%)
Apr 22, 2026	0.0549	0.0550	0.0515	0.0550	227,203	+0.00(+0.18%)
Apr 21, 2026	0.0550	0.0550	0.0506	0.0549	91,610	+0.00(+0.00%)
Apr 20, 2026	0.0495	0.0549	0.0493	0.0549	286,482	+0.00(+0.00%)
Apr 17, 2026	0.0508	0.0550	0.0469	0.0549	383,699	+0.00(+1.10%)
Apr 16, 2026	0.0493	0.0543	0.0451	0.0543	330,481	+0.01(+13.12%)
Apr 15, 2026	0.0458	0.0514	0.0445	0.0480	255,521	-0.00(-0.21%)
Apr 14, 2026	0.0500	0.0505	0.0432	0.0481	167,614	-0.00(-5.87%)
Apr 13, 2026	0.0400	0.0512	0.0389	0.0511	220,932	+0.00(+2.40%)
Apr 10, 2026	0.0463	0.0499	0.0433	0.0499	108,826	+0.00(+10.64%)
Apr 09, 2026	0.0426	0.0479	0.0426	0.0451	81,034	-0.00(-5.25%)
Apr 08, 2026	0.0469	0.0478	0.0428	0.0476	391,925	+0.00(+8.43%)
Apr 07, 2026	0.0360	0.0504	0.0360	0.0439	443,473	-0.01(-12.02%)
Apr 06, 2026	0.0492	0.0500	0.0445	0.0499	434,028	-0.00(-0.99%)
Apr 02, 2026	0.0495	0.0509	0.0495	0.0504	5,870	-0.00(-1.37%)
Apr 01, 2026	0.0511	0.0542	0.0477	0.0511	94,816	-0.00(-5.89%)
Mar 31, 2026	0.0482	0.0543	0.0477	0.0543	28,112	+0.00(+5.85%)
Mar 30, 2026	0.0497	0.0543	0.0478	0.0513	88,116	-0.00(-5.35%)
Mar 27, 2026	0.0477	0.0542	0.0477	0.0542	43,915	+0.00(+4.23%)
Mar 26, 2026	0.0477	0.0543	0.0477	0.0520	38,733	-0.00(-4.24%)
Mar 25, 2026	0.0477	0.0549	0.0477	0.0543	25,072	+0.00(+0.56%)
Mar 24, 2026	0.0540	0.0540	0.0477	0.0540	34,769	+0.00(+8.22%)
Mar 23, 2026	0.0510	0.0525	0.0477	0.0499	245,504	-0.00(-4.77%)
Mar 20, 2026	0.0525	0.0540	0.0508	0.0524	115,368	-0.00(-2.78%)
Mar 19, 2026	0.0540	0.0540	0.0520	0.0539	92,355	-0.00(-1.46%)
Mar 18, 2026	0.0549	0.0549	0.0530	0.0547	20,785	+0.00(+0.37%)
Mar 17, 2026	0.0550	0.0550	0.0504	0.0545	86,139	+0.00(+3.42%)
Mar 16, 2026	0.0527	0.0550	0.0500	0.0527	65,389	+0.00(+1.35%)
Mar 13, 2026	0.0550	0.0550	0.0509	0.0520	40,936	-0.00(-0.95%)
Mar 12, 2026	0.0525	0.0525	0.0473	0.0525	31,380	+0.00(+3.14%)
Mar 11, 2026	0.0500	0.0550	0.0474	0.0509	39,758	-0.00(-7.45%)
Mar 10, 2026	0.0483	0.0550	0.0477	0.0550	37,288	+0.01(+13.87%)
Mar 09, 2026	0.0441	0.0506	0.0441	0.0483	74,498	-0.00(-1.83%)
Mar 06, 2026	0.0499	0.0514	0.0441	0.0492	32,983	+0.00(+4.02%)
Mar 05, 2026	0.0530	0.0530	0.0439	0.0473	307,972	-0.01(-9.73%)
Mar 04, 2026	0.0497	0.0530	0.0468	0.0524	241,228	+0.00(+0.96%)
Mar 03, 2026	0.0476	0.0519	0.0464	0.0519	47,277	+0.01(+12.58%)
Mar 02, 2026	0.0447	0.0484	0.0440	0.0461	232,794	-0.01(-13.02%)
Feb 27, 2026	0.0441	0.0530	0.0441	0.0530	31,415	+0.00(+9.73%)
Feb 26, 2026	0.0495	0.0530	0.0479	0.0483	26,700	-0.00(-0.41%)
Feb 25, 2026	0.0457	0.0530	0.0434	0.0485	93,941	+0.00(+0.21%)
Feb 24, 2026	0.0440	0.0521	0.0391	0.0484	95,897	+0.00(+0.41%)
Feb 23, 2026	0.0518	0.0518	0.0439	0.0482	164,097	-0.00(-7.66%)
Feb 20, 2026	0.0495	0.0522	0.0469	0.0522	146,906	+0.01(+10.59%)
Feb 19, 2026	0.0467	0.0485	0.0434	0.0472	313,397	-0.00(-2.68%)
Feb 18, 2026	0.0434	0.0500	0.0434	0.0485	85,694	+0.00(+0.21%)
Feb 17, 2026	0.0486	0.0492	0.0440	0.0484	162,153	+0.00(+0.83%)
Feb 13, 2026	0.0430	0.0487	0.0412	0.0480	268,943	+0.01(+11.63%)
Feb 12, 2026	0.0418	0.0450	0.0418	0.0430	152,850	-0.00(-4.44%)
Feb 11, 2026	0.0418	0.0491	0.0418	0.0450	24,899	-0.00(-2.39%)
Feb 10, 2026	0.0434	0.0461	0.0403	0.0461	20,930	+0.00(+2.44%)
Feb 09, 2026	0.0402	0.0485	0.0387	0.0450	111,928	-0.00(-8.91%)
Feb 06, 2026	0.0437	0.0530	0.0411	0.0494	155,309	+0.00(+10.27%)
Feb 05, 2026	0.0445	0.0467	0.0405	0.0448	188,969	+0.00(+1.59%)
Feb 04, 2026	0.0486	0.0513	0.0440	0.0441	385,763	-0.01(-17.42%)
Feb 03, 2026	0.0481	0.0534	0.0440	0.0534	274,313	+0.01(+21.09%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Bigg Digital Assets Inc (OP:BBKCF)

Historical Prices