Big Time
BIGTIME
Rank #661
$0.0242
Updated 2 months ago
Market Cap
$46.18M
24h Volume
$8.57M
Avg Volume (6m)
$14.51M
24h High/Low
$0.0244
$0.0223
$0.0223
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Alameda Research Portfolio
Circle Ventures Portfolio
OKX Ventures Portfolio
Gaming (GameFi)
Play To Earn
RPG
MMO
Chains
Ethereum
0x64bc2ca1be492be...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0242 | $0.0244 | $0.0223 | $0.0242 | $8.57M | $46.18M |
| Dec 2, 2025 | $0.0227 | $0.0241 | $0.0222 | $0.0241 | $11.26M | $43.80M |
| Dec 1, 2025 | $0.0237 | $0.0237 | $0.0216 | $0.0228 | $10.67M | $42.68M |
| Nov 30, 2025 | $0.0240 | $0.0243 | $0.0239 | $0.0241 | $5.94M | $45.96M |
| Nov 29, 2025 | $0.0245 | $0.0246 | $0.0239 | $0.0240 | $8.73M | $46.19M |
| Nov 28, 2025 | $0.0243 | $0.0248 | $0.0239 | $0.0244 | $8.74M | $46.29M |
| Nov 27, 2025 | $0.0241 | $0.0245 | $0.0238 | $0.0242 | $8.66M | $46.04M |
| Nov 26, 2025 | $0.0237 | $0.0241 | $0.0231 | $0.0240 | $6.32M | $45.10M |
| Nov 25, 2025 | $0.0237 | $0.0237 | $0.0230 | $0.0237 | $6.96M | $44.73M |
| Nov 24, 2025 | $0.0226 | $0.0240 | $0.0223 | $0.0237 | $7.47M | $43.91M |
| Nov 23, 2025 | $0.0227 | $0.0231 | $0.0227 | $0.0228 | $6.37M | $43.62M |
| Nov 22, 2025 | $0.0230 | $0.0232 | $0.0223 | $0.0229 | $10.90M | $43.23M |
| Nov 21, 2025 | $0.0242 | $0.0245 | $0.0218 | $0.0227 | $15.47M | $44.19M |
| Nov 20, 2025 | $0.0246 | $0.0262 | $0.0235 | $0.0246 | $10.81M | $47.31M |
| Nov 19, 2025 | $0.0260 | $0.0260 | $0.0236 | $0.0243 | $9.29M | $47.88M |
| Nov 18, 2025 | $0.0255 | $0.0264 | $0.0253 | $0.0261 | $13.78M | $49.04M |
| Nov 17, 2025 | $0.0267 | $0.0271 | $0.0254 | $0.0256 | $9.83M | $50.69M |
| Nov 16, 2025 | $0.0275 | $0.0278 | $0.0263 | $0.0266 | $6.38M | $51.79M |
| Nov 15, 2025 | $0.0272 | $0.0279 | $0.0272 | $0.0274 | $8.16M | $52.72M |
| Nov 14, 2025 | $0.0282 | $0.0282 | $0.0272 | $0.0275 | $11.90M | $52.90M |
| Nov 13, 2025 | $0.0291 | $0.0300 | $0.0275 | $0.0280 | $10.01M | $55.55M |
| Nov 12, 2025 | $0.0296 | $0.0310 | $0.0290 | $0.0295 | $10.72M | $57.35M |
| Nov 11, 2025 | $0.0308 | $0.0315 | $0.0301 | $0.0308 | $12.21M | $59.00M |
| Nov 10, 2025 | $0.0308 | $0.0308 | $0.0308 | $0.0308 | $9.51M | $58.78M |
| Nov 9, 2025 | $0.0308 | $0.0308 | $0.0308 | $0.0308 | $10.20M | $58.72M |
| Nov 8, 2025 | $0.0308 | $0.0308 | $0.0308 | $0.0308 | $11.24M | $58.76M |
| Nov 7, 2025 | $0.0275 | $0.0275 | $0.0275 | $0.0275 | $9.40M | $52.49M |
| Nov 6, 2025 | $0.0279 | $0.0279 | $0.0279 | $0.0279 | $8.92M | $53.31M |
| Nov 5, 2025 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | $13.43M | $51.25M |
| Nov 4, 2025 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | $14.03M | $51.26M |
| Nov 3, 2025 | $0.0309 | $0.0309 | $0.0309 | $0.0309 | $6.51M | $58.94M |
| Nov 2, 2025 | $0.0313 | $0.0313 | $0.0313 | $0.0313 | $7.58M | $59.69M |
| Nov 1, 2025 | $0.0309 | $0.0309 | $0.0309 | $0.0309 | $8.34M | $58.96M |
| Oct 31, 2025 | $0.0303 | $0.0303 | $0.0303 | $0.0303 | $11.73M | $57.75M |
| Oct 30, 2025 | $0.0330 | $0.0330 | $0.0330 | $0.0330 | $17.08M | $62.81M |
| Oct 29, 2025 | $0.0327 | $0.0327 | $0.0327 | $0.0327 | $44.62M | $62.34M |
| Oct 28, 2025 | $0.0342 | $0.0342 | $0.0342 | $0.0342 | $5.86M | $65.28M |
| Oct 27, 2025 | $0.0351 | $0.0351 | $0.0351 | $0.0351 | $5.58M | $67.00M |
| Oct 26, 2025 | $0.0336 | $0.0336 | $0.0336 | $0.0336 | $3.80M | $64.08M |
| Oct 25, 2025 | $0.0335 | $0.0335 | $0.0335 | $0.0335 | $6.59M | $63.95M |
| Oct 24, 2025 | $0.0327 | $0.0327 | $0.0327 | $0.0327 | $5.70M | $62.31M |
| Oct 23, 2025 | $0.0316 | $0.0316 | $0.0316 | $0.0316 | $9.38M | $60.31M |
| Oct 22, 2025 | $0.0324 | $0.0324 | $0.0324 | $0.0324 | $8.32M | $61.83M |
| Oct 21, 2025 | $0.0334 | $0.0334 | $0.0334 | $0.0334 | $7.60M | $63.76M |
| Oct 20, 2025 | $0.0333 | $0.0333 | $0.0333 | $0.0333 | $9.71M | $63.61M |
| Oct 19, 2025 | $0.0324 | $0.0324 | $0.0324 | $0.0324 | $4.93M | $61.85M |
| Oct 18, 2025 | $0.0319 | $0.0319 | $0.0319 | $0.0319 | $16.64M | $60.83M |
| Oct 17, 2025 | $0.0327 | $0.0327 | $0.0327 | $0.0327 | $17.20M | $62.43M |
| Oct 16, 2025 | $0.0344 | $0.0344 | $0.0344 | $0.0344 | $12.45M | $65.52M |
| Oct 15, 2025 | $0.0362 | $0.0362 | $0.0362 | $0.0362 | $16.82M | $69.03M |
| Oct 14, 2025 | $0.0384 | $0.0384 | $0.0384 | $0.0384 | $20.39M | $73.22M |
| Oct 13, 2025 | $0.0360 | $0.0360 | $0.0360 | $0.0360 | $17.18M | $68.68M |
| Oct 12, 2025 | $0.0326 | $0.0326 | $0.0326 | $0.0326 | $24.03M | $62.12M |
| Oct 11, 2025 | $0.0331 | $0.0331 | $0.0331 | $0.0331 | $38.76M | $63.42M |
| Oct 10, 2025 | $0.0474 | $0.0474 | $0.0474 | $0.0474 | $12.00M | $90.46M |
| Oct 9, 2025 | $0.0487 | $0.0487 | $0.0487 | $0.0487 | $9.29M | $93.02M |
| Oct 8, 2025 | $0.0472 | $0.0472 | $0.0472 | $0.0472 | $15.66M | $89.98M |
| Oct 7, 2025 | $0.0500 | $0.0500 | $0.0500 | $0.0500 | $10.50M | $95.44M |
| Oct 6, 2025 | $0.0482 | $0.0482 | $0.0482 | $0.0482 | $13.31M | $91.90M |
| Oct 5, 2025 | $0.0484 | $0.0484 | $0.0484 | $0.0484 | $9.34M | $92.40M |
| Oct 4, 2025 | $0.0503 | $0.0503 | $0.0503 | $0.0503 | $14.81M | $96.04M |
| Oct 3, 2025 | $0.0501 | $0.0501 | $0.0501 | $0.0501 | $17.55M | $95.70M |
| Oct 2, 2025 | $0.0493 | $0.0493 | $0.0493 | $0.0493 | $14.71M | $94.10M |
| Oct 1, 2025 | $0.0467 | $0.0467 | $0.0467 | $0.0467 | $13.50M | $89.07M |
| Sep 30, 2025 | $0.0471 | $0.0471 | $0.0471 | $0.0471 | $9.55M | $89.85M |
| Sep 29, 2025 | $0.0485 | $0.0485 | $0.0485 | $0.0485 | $5.87M | $92.51M |
| Sep 28, 2025 | $0.0473 | $0.0473 | $0.0473 | $0.0473 | $7.78M | $90.19M |
| Sep 27, 2025 | $0.0477 | $0.0477 | $0.0477 | $0.0477 | $11.27M | $91.06M |
| Sep 26, 2025 | $0.0462 | $0.0462 | $0.0462 | $0.0462 | $24.26M | $88.19M |
| Sep 25, 2025 | $0.0493 | $0.0493 | $0.0493 | $0.0493 | $10.77M | $93.97M |
| Sep 24, 2025 | $0.0491 | $0.0491 | $0.0491 | $0.0491 | $14.04M | $93.74M |
| Sep 23, 2025 | $0.0489 | $0.0489 | $0.0489 | $0.0489 | $25.58M | $93.39M |
| Sep 22, 2025 | $0.0529 | $0.0529 | $0.0529 | $0.0529 | $19.73M | $101.01M |
| Sep 21, 2025 | $0.0537 | $0.0537 | $0.0537 | $0.0537 | $11.51M | $102.44M |
| Sep 20, 2025 | $0.0536 | $0.0536 | $0.0536 | $0.0536 | $15.09M | $102.24M |
| Sep 19, 2025 | $0.0563 | $0.0563 | $0.0563 | $0.0563 | $17.46M | $107.39M |
| Sep 18, 2025 | $0.0551 | $0.0551 | $0.0551 | $0.0551 | $21.43M | $105.06M |
| Sep 17, 2025 | $0.0531 | $0.0531 | $0.0531 | $0.0531 | $14.05M | $101.40M |
| Sep 16, 2025 | $0.0528 | $0.0528 | $0.0528 | $0.0528 | $18.26M | $100.68M |
| Sep 15, 2025 | $0.0547 | $0.0547 | $0.0547 | $0.0547 | $13.75M | $104.34M |
| Sep 14, 2025 | $0.0569 | $0.0569 | $0.0569 | $0.0569 | $14.77M | $108.60M |
| Sep 13, 2025 | $0.0561 | $0.0561 | $0.0561 | $0.0561 | $17.76M | $107.11M |
| Sep 12, 2025 | $0.0552 | $0.0552 | $0.0552 | $0.0552 | $17.95M | $105.29M |
| Sep 11, 2025 | $0.0546 | $0.0546 | $0.0546 | $0.0546 | $17.13M | $104.29M |
| Sep 10, 2025 | $0.0540 | $0.0540 | $0.0540 | $0.0540 | $28.66M | $103.14M |
| Sep 9, 2025 | $0.0542 | $0.0542 | $0.0542 | $0.0542 | $23.79M | $103.32M |
| Sep 8, 2025 | $0.0518 | $0.0518 | $0.0518 | $0.0518 | $9.88M | $98.94M |
| Sep 7, 2025 | $0.0510 | $0.0510 | $0.0510 | $0.0510 | $6.95M | $97.38M |
| Sep 6, 2025 | $0.0516 | $0.0516 | $0.0516 | $0.0516 | $12.14M | $98.49M |
| Sep 5, 2025 | $0.0505 | $0.0505 | $0.0505 | $0.0505 | $12.64M | $96.52M |
| Sep 4, 2025 | $0.0523 | $0.0523 | $0.0523 | $0.0523 | $14.00M | $99.83M |
| Sep 3, 2025 | $0.0520 | $0.0520 | $0.0520 | $0.0520 | $16.36M | $99.26M |
| Sep 2, 2025 | $0.0508 | $0.0508 | $0.0508 | $0.0508 | $28.64M | $96.95M |
| Sep 1, 2025 | $0.0529 | $0.0529 | $0.0529 | $0.0529 | $22.71M | $100.86M |
| Aug 31, 2025 | $0.0562 | $0.0562 | $0.0562 | $0.0562 | $52.36M | $107.05M |
| Aug 30, 2025 | $0.0560 | $0.0560 | $0.0560 | $0.0560 | $126.06M | $106.92M |
| Aug 29, 2025 | $0.0569 | $0.0569 | $0.0569 | $0.0569 | $9.72M | $108.61M |
| Aug 28, 2025 | $0.0538 | $0.0538 | $0.0538 | $0.0538 | $12.03M | $102.58M |
| Aug 27, 2025 | $0.0540 | $0.0540 | $0.0540 | $0.0540 | $9.85M | $103.06M |
| Aug 26, 2025 | $0.0511 | $0.0511 | $0.0511 | $0.0511 | $14.43M | $97.55M |
| Aug 25, 2025 | $0.0556 | $0.0556 | $0.0556 | $0.0556 | $14.56M | $106.14M |
| Aug 24, 2025 | $0.0571 | $0.0571 | $0.0571 | $0.0571 | $10.95M | $109.04M |
| Aug 23, 2025 | $0.0582 | $0.0582 | $0.0582 | $0.0582 | $20.15M | $111.20M |
| Aug 22, 2025 | $0.0534 | $0.0534 | $0.0534 | $0.0534 | $8.76M | $101.73M |
| Aug 21, 2025 | $0.0553 | $0.0553 | $0.0553 | $0.0553 | $19.26M | $105.54M |
| Aug 20, 2025 | $0.0531 | $0.0531 | $0.0531 | $0.0531 | $14.25M | $101.36M |
| Aug 19, 2025 | $0.0555 | $0.0555 | $0.0555 | $0.0555 | $14.19M | $105.85M |
| Aug 18, 2025 | $0.0574 | $0.0574 | $0.0574 | $0.0574 | $10.03M | $109.45M |
| Aug 17, 2025 | $0.0577 | $0.0577 | $0.0577 | $0.0577 | $8.26M | $110.11M |