Skip to main content

Bit Origin Limited - Ordinary Shares (NQ: BTOG )

2.854 -0.066 (-2.25%)
Streaming Delayed Price Updated: 2:58 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 2.900 3.180 2.900 2.920 157,658 -0.29(-9.03%)
Apr 11, 2024 3.120 3.490 3.120 3.210 34,601 +0.02(+0.63%)
Apr 10, 2024 3.200 3.286 3.020 3.190 64,734 -0.01(-0.31%)
Apr 09, 2024 3.340 3.510 3.180 3.200 54,934 -0.29(-8.31%)
Apr 08, 2024 3.670 3.730 3.310 3.490 493,929 -0.63(-15.29%)
Apr 05, 2024 3.820 4.300 3.820 4.120 239,107 +0.25(+6.46%)
Apr 04, 2024 3.940 4.090 3.800 3.870 66,757 -0.08(-2.03%)
Apr 03, 2024 3.930 4.020 3.860 3.950 22,545 -0.07(-1.74%)
Apr 02, 2024 3.990 4.100 3.680 4.020 218,431 +0.18(+4.82%)
Apr 01, 2024 4.000 4.190 3.750 3.835 365,706 -0.17(-4.36%)
Mar 28, 2024 3.950 4.240 3.880 4.010 133,422 +0.01(+0.25%)
Mar 27, 2024 5.180 5.215 3.900 4.000 407,449 -1.26(-23.95%)
Mar 26, 2024 5.360 5.575 5.160 5.260 29,183 -0.13(-2.41%)
Mar 25, 2024 5.590 5.963 5.350 5.390 199,506 -0.20(-3.58%)
Mar 22, 2024 5.460 5.880 5.430 5.590 148,368 -0.30(-5.09%)
Mar 21, 2024 5.500 6.035 5.185 5.890 189,813 +0.41(+7.48%)
Mar 20, 2024 5.280 5.520 5.090 5.480 113,874 +0.25(+4.78%)
Mar 19, 2024 5.480 5.693 5.190 5.230 83,074 -0.31(-5.60%)
Mar 18, 2024 4.500 5.660 4.500 5.540 357,607 +1.00(+22.03%)
Mar 15, 2024 4.560 4.800 4.500 4.540 85,185 -0.11(-2.37%)
Mar 14, 2024 3.900 4.700 3.900 4.650 515,869 +0.75(+19.23%)
Mar 13, 2024 4.500 4.550 3.850 3.900 846,699 -1.38(-26.14%)
Mar 12, 2024 4.500 5.290 4.500 5.280 196,245 +0.53(+11.16%)
Mar 11, 2024 4.340 4.750 4.150 4.750 124,044 +0.83(+21.17%)
Mar 08, 2024 4.190 4.200 3.850 3.920 337,522 -0.14(-3.45%)
Mar 07, 2024 3.810 4.100 3.650 4.060 873,441 +0.35(+9.43%)
Mar 06, 2024 3.950 4.920 3.600 3.710 1,282,969 -0.30(-7.48%)
Mar 05, 2024 3.900 4.200 3.800 4.010 161,395 +0.08(+2.04%)
Mar 04, 2024 5.600 5.700 3.760 3.930 1,837,384 -1.80(-31.41%)
Mar 01, 2024 5.500 5.889 5.400 5.730 328,912 +0.12(+2.14%)
Feb 29, 2024 5.560 5.680 5.143 5.610 122,324 +0.01(+0.18%)
Feb 28, 2024 5.570 5.850 5.160 5.600 547,101 -0.44(-7.28%)
Feb 27, 2024 6.000 6.100 5.680 6.040 521,941 +0.11(+1.85%)
Feb 26, 2024 5.980 6.390 4.800 5.930 2,760,651 -0.26(-4.20%)
Feb 23, 2024 5.580 6.250 5.180 6.190 1,693,657 +1.22(+24.55%)
Feb 22, 2024 5.510 5.790 4.820 4.970 1,451,177 -0.34(-6.40%)
Feb 21, 2024 5.510 5.800 5.200 5.310 637,712 -0.42(-7.33%)
Feb 20, 2024 5.520 6.080 5.310 5.730 949,609 +0.10(+1.78%)
Feb 16, 2024 4.600 5.900 4.370 5.630 1,501,116 +1.49(+35.99%)
Feb 15, 2024 5.000 5.555 4.040 4.140 623,769 -0.79(-16.02%)
Feb 14, 2024 5.000 5.160 4.830 4.930 949,428 +0.03(+0.61%)
Feb 13, 2024 4.800 5.200 4.550 4.900 369,872 +0.00(+0.00%)
Feb 12, 2024 5.000 5.420 4.830 4.900 1,888,705 -0.25(-4.85%)
Feb 09, 2024 4.980 5.230 4.770 5.150 255,876 +0.28(+5.75%)
Feb 08, 2024 5.400 5.700 4.800 4.870 332,254 -0.21(-4.13%)
Feb 07, 2024 5.130 5.700 4.810 5.080 317,987 -0.37(-6.79%)
Feb 06, 2024 5.610 7.750 3.550 5.450 1,220,045 -0.24(-4.22%)
Feb 05, 2024 9.060 9.060 5.690 5.690 1,392,885 -3.66(-39.14%)
Feb 02, 2024 8.960 9.710 8.200 9.350 369,556 +0.78(+9.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.