Big Time
BIGTIME
Rank #661
$0.0308
Updated 7 days ago
Market Cap
$59.00M
24h Volume
$12.21M
Avg Volume (6m)
$20.39M
24h High/Low
$0.0315
$0.0301
$0.0301
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 |
|---|---|---|---|---|---|---|
| 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 |
| Aug 16, 2025 | $0.0565 | $0.0565 | $0.0565 | $0.0565 | $12.77M | $107.79M |
| Aug 15, 2025 | $0.0568 | $0.0568 | $0.0568 | $0.0568 | $24.22M | $108.37M |
| Aug 14, 2025 | $0.0626 | $0.0626 | $0.0626 | $0.0626 | $15.51M | $119.52M |
| Aug 13, 2025 | $0.0607 | $0.0607 | $0.0607 | $0.0607 | $18.84M | $115.93M |
| Aug 12, 2025 | $0.0579 | $0.0579 | $0.0579 | $0.0579 | $18.03M | $110.47M |
| Aug 11, 2025 | $0.0620 | $0.0620 | $0.0620 | $0.0620 | $10.68M | $118.18M |
| Aug 10, 2025 | $0.0628 | $0.0628 | $0.0628 | $0.0628 | $12.55M | $119.87M |
| Aug 9, 2025 | $0.0615 | $0.0615 | $0.0615 | $0.0615 | $11.10M | $117.29M |
| Aug 8, 2025 | $0.0607 | $0.0607 | $0.0607 | $0.0607 | $14.22M | $115.87M |
| Aug 7, 2025 | $0.0579 | $0.0579 | $0.0579 | $0.0579 | $9.78M | $110.56M |
| Aug 6, 2025 | $0.0566 | $0.0566 | $0.0566 | $0.0566 | $11.99M | $107.95M |
| Aug 5, 2025 | $0.0595 | $0.0595 | $0.0595 | $0.0595 | $12.38M | $113.53M |
| Aug 4, 2025 | $0.0575 | $0.0575 | $0.0575 | $0.0575 | $8.80M | $109.65M |
| Aug 3, 2025 | $0.0553 | $0.0553 | $0.0553 | $0.0553 | $11.82M | $105.68M |
| Aug 2, 2025 | $0.0571 | $0.0571 | $0.0571 | $0.0571 | $21.35M | $108.99M |
| Aug 1, 2025 | $0.0588 | $0.0588 | $0.0588 | $0.0588 | $16.74M | $112.12M |
| Jul 31, 2025 | $0.0630 | $0.0630 | $0.0630 | $0.0630 | $21.38M | $120.19M |
| Jul 30, 2025 | $0.0645 | $0.0645 | $0.0645 | $0.0645 | $26.40M | $123.15M |
| Jul 29, 2025 | $0.0642 | $0.0642 | $0.0642 | $0.0642 | $26.45M | $122.72M |
| Jul 28, 2025 | $0.0701 | $0.0701 | $0.0701 | $0.0701 | $78.37M | $133.73M |
| Jul 27, 2025 | $0.0669 | $0.0669 | $0.0669 | $0.0669 | $36.02M | $127.78M |
| Jul 26, 2025 | $0.0636 | $0.0636 | $0.0636 | $0.0636 | $28.61M | $121.25M |
| Jul 25, 2025 | $0.0617 | $0.0617 | $0.0617 | $0.0617 | $35.47M | $117.35M |
| Jul 24, 2025 | $0.0631 | $0.0631 | $0.0631 | $0.0631 | $38.19M | $120.39M |
| Jul 23, 2025 | $0.0703 | $0.0703 | $0.0703 | $0.0703 | $36.72M | $134.23M |
| Jul 22, 2025 | $0.0710 | $0.0710 | $0.0710 | $0.0710 | $92.23M | $135.63M |
| Jul 21, 2025 | $0.0666 | $0.0666 | $0.0666 | $0.0666 | $23.63M | $127.17M |
| Jul 20, 2025 | $0.0618 | $0.0618 | $0.0618 | $0.0618 | $13.80M | $117.96M |
| Jul 19, 2025 | $0.0612 | $0.0612 | $0.0612 | $0.0612 | $30.14M | $116.70M |
| Jul 18, 2025 | $0.0626 | $0.0626 | $0.0626 | $0.0626 | $22.87M | $119.56M |
| Jul 17, 2025 | $0.0625 | $0.0625 | $0.0625 | $0.0625 | $20.99M | $119.47M |
| Jul 16, 2025 | $0.0612 | $0.0612 | $0.0612 | $0.0612 | $29.42M | $116.88M |
| Jul 15, 2025 | $0.0596 | $0.0596 | $0.0596 | $0.0596 | $31.60M | $113.76M |
| Jul 14, 2025 | $0.0602 | $0.0602 | $0.0602 | $0.0602 | $64.25M | $114.88M |
| Jul 13, 2025 | $0.0578 | $0.0578 | $0.0578 | $0.0578 | $23.86M | $110.16M |
| Jul 12, 2025 | $0.0578 | $0.0578 | $0.0578 | $0.0578 | $35.22M | $110.34M |
| Jul 11, 2025 | $0.0581 | $0.0581 | $0.0581 | $0.0581 | $29.96M | $110.54M |
| Jul 10, 2025 | $0.0542 | $0.0542 | $0.0542 | $0.0542 | $18.60M | $103.40M |
| Jul 9, 2025 | $0.0515 | $0.0515 | $0.0515 | $0.0515 | $9.44M | $98.21M |
| Jul 8, 2025 | $0.0506 | $0.0506 | $0.0506 | $0.0506 | $14.11M | $96.44M |
| Jul 7, 2025 | $0.0521 | $0.0521 | $0.0521 | $0.0521 | $14.45M | $99.36M |
| Jul 6, 2025 | $0.0506 | $0.0506 | $0.0506 | $0.0506 | $12.90M | $96.60M |
| Jul 5, 2025 | $0.0508 | $0.0508 | $0.0508 | $0.0508 | $18.81M | $96.93M |
| Jul 4, 2025 | $0.0532 | $0.0532 | $0.0532 | $0.0532 | $18.55M | $101.37M |
| Jul 3, 2025 | $0.0532 | $0.0532 | $0.0532 | $0.0532 | $18.78M | $101.56M |
| Jul 2, 2025 | $0.0491 | $0.0491 | $0.0491 | $0.0491 | $14.76M | $93.62M |
| Jul 1, 2025 | $0.0512 | $0.0512 | $0.0512 | $0.0512 | $22.50M | $97.81M |
| Jun 30, 2025 | $0.0534 | $0.0534 | $0.0534 | $0.0534 | $24.49M | $102.07M |
| Jun 29, 2025 | $0.0523 | $0.0523 | $0.0523 | $0.0523 | $18.78M | $99.80M |
| Jun 28, 2025 | $0.0504 | $0.0504 | $0.0504 | $0.0504 | $16.37M | $96.14M |
| Jun 27, 2025 | $0.0495 | $0.0495 | $0.0495 | $0.0495 | $20.36M | $94.54M |
| Jun 26, 2025 | $0.0503 | $0.0503 | $0.0503 | $0.0503 | $24.06M | $96.00M |
| Jun 25, 2025 | $0.0520 | $0.0520 | $0.0520 | $0.0520 | $55.80M | $99.26M |
| Jun 24, 2025 | $0.0514 | $0.0514 | $0.0514 | $0.0514 | $26.12M | $98.15M |
| Jun 23, 2025 | $0.0458 | $0.0458 | $0.0458 | $0.0458 | $33.29M | $87.57M |
| Jun 22, 2025 | $0.0478 | $0.0478 | $0.0478 | $0.0478 | $22.60M | $90.99M |
| Jun 21, 2025 | $0.0504 | $0.0504 | $0.0504 | $0.0504 | $23.44M | $96.14M |
| Jun 20, 2025 | $0.0526 | $0.0526 | $0.0526 | $0.0526 | $16.10M | $100.35M |
| Jun 19, 2025 | $0.0531 | $0.0531 | $0.0531 | $0.0531 | $26.82M | $101.28M |
| Jun 18, 2025 | $0.0529 | $0.0529 | $0.0529 | $0.0529 | $34.91M | $100.91M |
| Jun 17, 2025 | $0.0556 | $0.0556 | $0.0556 | $0.0556 | $46.81M | $106.27M |
| Jun 16, 2025 | $0.0543 | $0.0543 | $0.0543 | $0.0543 | $16.69M | $103.73M |
| Jun 15, 2025 | $0.0544 | $0.0544 | $0.0544 | $0.0544 | $13.74M | $103.97M |
| Jun 14, 2025 | $0.0561 | $0.0561 | $0.0561 | $0.0561 | $30.85M | $107.02M |
| Jun 13, 2025 | $0.0567 | $0.0567 | $0.0567 | $0.0567 | $24.35M | $108.31M |
| Jun 12, 2025 | $0.0607 | $0.0607 | $0.0607 | $0.0607 | $26.01M | $115.89M |
| Jun 11, 2025 | $0.0644 | $0.0644 | $0.0644 | $0.0644 | $31.40M | $122.81M |
| Jun 10, 2025 | $0.0620 | $0.0620 | $0.0620 | $0.0620 | $16.55M | $118.37M |
| Jun 9, 2025 | $0.0589 | $0.0589 | $0.0589 | $0.0589 | $13.70M | $112.47M |
| Jun 8, 2025 | $0.0592 | $0.0592 | $0.0592 | $0.0592 | $15.35M | $113.07M |
| Jun 7, 2025 | $0.0584 | $0.0584 | $0.0584 | $0.0584 | $27.51M | $111.49M |
| Jun 6, 2025 | $0.0575 | $0.0575 | $0.0575 | $0.0575 | $28.78M | $109.67M |
| Jun 5, 2025 | $0.0622 | $0.0622 | $0.0622 | $0.0622 | $32.96M | $118.50M |
| Jun 4, 2025 | $0.0650 | $0.0650 | $0.0650 | $0.0650 | $23.10M | $123.86M |
| Jun 3, 2025 | $0.0640 | $0.0640 | $0.0640 | $0.0640 | $15.90M | $121.90M |
| Jun 2, 2025 | $0.0629 | $0.0629 | $0.0629 | $0.0629 | $16.89M | $119.71M |
| Jun 1, 2025 | $0.0614 | $0.0614 | $0.0614 | $0.0614 | $21.61M | $116.87M |
| May 31, 2025 | $0.0603 | $0.0603 | $0.0603 | $0.0603 | $33.15M | $114.81M |
| May 30, 2025 | $0.0697 | $0.0697 | $0.0697 | $0.0697 | $23.74M | $132.48M |
| May 29, 2025 | $0.0725 | $0.0725 | $0.0725 | $0.0725 | $21.26M | $137.78M |
| May 28, 2025 | $0.0737 | $0.0737 | $0.0737 | $0.0737 | $20.88M | $140.03M |
| May 27, 2025 | $0.0720 | $0.0720 | $0.0720 | $0.0720 | $17.34M | $136.89M |
| May 26, 2025 | $0.0732 | $0.0732 | $0.0732 | $0.0732 | $19.93M | $138.99M |
| May 25, 2025 | $0.0733 | $0.0733 | $0.0733 | $0.0733 | $18.35M | $139.14M |
| May 24, 2025 | $0.0729 | $0.0729 | $0.0729 | $0.0729 | $38.82M | $138.36M |
| May 23, 2025 | $0.0803 | $0.0803 | $0.0803 | $0.0803 | $29.98M | $152.30M |
| May 22, 2025 | $0.0760 | $0.0760 | $0.0760 | $0.0760 | $30.30M | $144.05M |
| May 21, 2025 | $0.0739 | $0.0739 | $0.0739 | $0.0739 | $25.21M | $140.19M |
| May 20, 2025 | $0.0735 | $0.0735 | $0.0735 | $0.0735 | $33.37M | $139.34M |
| May 19, 2025 | $0.0752 | $0.0752 | $0.0752 | $0.0752 | $30.16M | $141.94M |
| May 18, 2025 | $0.0711 | $0.0711 | $0.0711 | $0.0711 | $26.98M | $134.69M |