5 DAY PERFORMANCE
-65.52%
1 MONTH PERFORMANCE
-70.48%
3 MONTH PERFORMANCE
-69.88%
YEAR-TO-DATE PERFORMANCE
-69.92%
BingEx Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $2.10 | $2.50 (18.81%) | $3.50 | $2.35 | 646,069 | |
| 04/01/2025 | $6.30 | $5.22 (-17.14%) | $6.60 | $5.11 | 63,576 | $97.14 M |
| 03/31/2025 | $7.19 | $6.70 (-6.82%) | $7.19 | $6.38 | 20,214 | $124.68 M |
| 03/28/2025 | $7.34 | $7.25 (-1.23%) | $7.40 | $7.20 | 6,483 | $134.92 M |
| 03/27/2025 | $7.51 | $7.68 (2.26%) | $7.82 | $7.18 | 6,756 | $142.92 M |
| 03/26/2025 | $7.91 | $7.47 (-5.56%) | $7.91 | $7.12 | 6,000 | $139.01 M |
| 03/25/2025 | $7.80 | $7.90 (1.28%) | $8.05 | $7.01 | 7,600 | $147.01 M |
| 03/24/2025 | $7.66 | $7.75 (1.17%) | $7.92 | $7.62 | 6,900 | $144.22 M |
| 03/21/2025 | $8.00 | $7.81 (-2.38%) | $8.00 | $7.71 | 6,100 | $145.34 M |
| 03/20/2025 | $7.80 | $8.48 (8.72%) | $8.48 | $7.80 | 2,635 | $157.81 M |
| 03/19/2025 | $8.00 | $7.79 (-2.62%) | $8.10 | $7.79 | 4,343 | $144.96 M |
| 03/18/2025 | $7.81 | $7.98 (2.18%) | $7.98 | $7.61 | 3,200 | $148.50 M |
| 03/17/2025 | $8.08 | $7.99 (-1.11%) | $8.08 | $7.54 | 7,100 | $148.69 M |
| 03/14/2025 | $8.25 | $8.25 (0%) | $8.25 | $8.25 | 0 | $153.53 M |
| 03/13/2025 | $8.55 | $8.25 (-3.51%) | $8.67 | $8.25 | 4,800 | $153.53 M |
| 03/12/2025 | $8.75 | $8.77 (0.23%) | $8.80 | $8.45 | 4,246 | $163.20 M |
| 03/11/2025 | $8.90 | $8.71 (-2.13%) | $9.01 | $8.66 | 6,655 | $162.09 M |
| 03/10/2025 | $8.41 | $9.20 (9.39%) | $9.20 | $8.41 | 7,470 | $171.20 M |
| 03/07/2025 | $8.08 | $8.56 (5.94%) | $8.80 | $8.08 | 3,205 | $159.29 M |
| 03/06/2025 | $8.60 | $8.86 (3.02%) | $9.00 | $8.09 | 10,815 | $164.88 M |
| 03/05/2025 | $8.45 | $8.93 (5.68%) | $8.94 | $8.45 | 6,512 | $166.18 M |
| 03/04/2025 | $8.32 | $8.96 (7.69%) | $8.96 | $8.08 | 6,210 | $166.74 M |
| 03/03/2025 | $8.25 | $8.48 (2.79%) | $8.49 | $8.00 | 12,108 | $157.81 M |
| 02/28/2025 | $8.50 | $8.47 (-0.35%) | $8.50 | $8.17 | 4,148 | $157.62 M |
| 02/27/2025 | $8.40 | $8.80 (4.76%) | $8.80 | $8.25 | 6,900 | $163.76 M |
| 02/26/2025 | $8.50 | $8.81 (3.65%) | $8.87 | $8.45 | 9,140 | $163.95 M |
| 02/25/2025 | $8.40 | $8.30 (-1.19%) | $8.81 | $8.18 | 12,325 | $154.46 M |
| 02/24/2025 | $8.61 | $8.98 (4.3%) | $8.98 | $8.30 | 10,602 | $167.11 M |
| 02/21/2025 | $8.66 | $8.68 (0.23%) | $9.28 | $8.66 | 12,300 | $161.53 M |
| 02/20/2025 | $9.49 | $9.24 (-2.63%) | $9.49 | $8.67 | 14,700 | $515.84 M |
| 02/19/2025 | $9.20 | $9.47 (2.93%) | $9.48 | $8.62 | 12,045 | $528.68 M |
| 02/18/2025 | $8.95 | $9.11 (1.79%) | $9.11 | $8.50 | 10,200 | $508.59 M |
| 02/14/2025 | $8.43 | $8.70 (3.2%) | $8.89 | $8.32 | 9,439 | $485.70 M |
| 02/13/2025 | $8.82 | $8.89 (0.79%) | $8.90 | $8.67 | 3,132 | $496.30 M |
| 02/12/2025 | $8.53 | $8.91 (4.45%) | $8.93 | $8.53 | 9,000 | $497.42 M |
| 02/11/2025 | $8.75 | $8.78 (0.34%) | $9.00 | $8.30 | 14,300 | $490.16 M |
| 02/10/2025 | $8.55 | $8.94 (4.56%) | $9.04 | $8.55 | 9,444 | $499.10 M |
| 02/07/2025 | $8.45 | $8.90 (5.33%) | $8.90 | $8.16 | 18,374 | $496.86 M |
| 02/06/2025 | $8.40 | $8.75 (4.17%) | $8.88 | $7.84 | 31,300 | $488.49 M |
| 02/05/2025 | $7.75 | $8.69 (12.13%) | $8.80 | $7.75 | 18,453 | $485.14 M |
| 02/04/2025 | $8.59 | $8.75 (1.86%) | $8.75 | $8.10 | 7,424 | $488.49 M |
| 02/03/2025 | $7.80 | $8.92 (14.36%) | $9.00 | $7.80 | 22,831 | $497.98 M |
| 01/31/2025 | $7.79 | $7.69 (-1.28%) | $7.79 | $7.50 | 4,032 | $143.10 M |
| 01/30/2025 | $7.64 | $8.11 (6.15%) | $8.11 | $7.59 | 13,313 | $150.92 M |
| 01/29/2025 | $7.63 | $7.96 (4.33%) | $7.96 | $7.47 | 15,274 | $148.13 M |
| 01/28/2025 | $7.79 | $8.00 (2.7%) | $8.00 | $7.53 | 4,600 | $148.87 M |
| 01/27/2025 | $8.02 | $8.02 (0%) | $8.07 | $7.58 | 13,136 | $149.24 M |
| 01/24/2025 | $7.90 | $8.28 (4.81%) | $8.28 | $7.68 | 12,347 | $1.39 B |
| 01/23/2025 | $7.94 | $8.27 (4.16%) | $8.29 | $7.73 | 23,500 | $1.39 B |
| 01/22/2025 | $8.79 | $8.18 (-6.94%) | $8.82 | $7.92 | 32,474 | $1.37 B |
| 01/21/2025 | $7.62 | $8.61 (12.99%) | $8.61 | $7.40 | 15,920 | $1.44 B |
| 01/17/2025 | $7.94 | $7.96 (0.25%) | $8.13 | $7.55 | 9,700 | $1.33 B |
| 01/16/2025 | $8.02 | $8.21 (2.37%) | $8.23 | $7.46 | 6,400 | $1.38 B |
| 01/15/2025 | $7.83 | $7.98 (1.92%) | $8.80 | $7.80 | 9,000 | $1.34 B |
| 01/14/2025 | $8.05 | $8.02 (-0.37%) | $8.19 | $7.61 | 23,700 | $1.34 B |
| 01/13/2025 | $7.70 | $8.40 (9.09%) | $8.40 | $7.46 | 10,826 | $1.41 B |
| 01/10/2025 | $7.65 | $7.77 (1.57%) | $7.86 | $7.64 | 3,600 | $1.30 B |
| 01/08/2025 | $7.93 | $7.95 (0.25%) | $8.15 | $7.50 | 10,400 | $1.33 B |
| 01/07/2025 | $8.30 | $8.51 (2.53%) | $8.57 | $7.82 | 52,936 | $1.43 B |
| 01/06/2025 | $8.36 | $8.00 (-4.31%) | $8.50 | $7.80 | 73,801 | $1.34 B |
| 01/03/2025 | $8.59 | $8.63 (0.47%) | $8.71 | $8.41 | 8,524 | $1.45 B |
| 01/02/2025 | $8.46 | $8.30 (-1.89%) | $8.80 | $7.91 | 8,106 | $1.39 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
