Skip to main content

Bit Origin Limited - Ordinary Shares (NQ: BTOG )

5.600 -0.440 (-7.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 7.030 8.600 6.106 8.570 402,401 +1.49(+21.05%)
Jan 31, 2024 5.980 7.500 5.630 7.080 501,129 +1.49(+26.65%)
Jan 30, 2024 3.700 5.990 3.700 5.590 673,119 +1.82(+48.28%)
Jan 29, 2024 4.440 4.440 3.070 3.770 1,254,071 -0.81(-17.71%)
Jan 26, 2024 2.790 4.750 2.740 4.582 456,332 +1.79(+64.21%)
Jan 25, 2024 2.700 2.900 2.600 2.790 78,121 -0.15(-5.10%)
Jan 24, 2024 2.770 2.990 2.500 2.940 1,138,138 +0.45(+18.07%)
Jan 23, 2024 2.500 2.630 2.460 2.490 33,442 -0.01(-0.40%)
Jan 22, 2024 2.690 2.690 2.500 2.500 41,307 +0.00(+0.00%)
Jan 19, 2024 2.621 2.621 2.500 2.500 16,859 -0.12(-4.58%)
Jan 18, 2024 2.690 2.820 2.400 2.620 124,228 -0.30(-10.27%)
Jan 17, 2024 3.020 3.020 2.900 2.920 12,990 -0.20(-6.41%)
Jan 16, 2024 3.010 3.254 3.020 3.120 54,698 -0.23(-6.73%)
Jan 12, 2024 3.470 3.482 3.210 3.345 104,047 -0.15(-4.43%)
Jan 11, 2024 4.190 4.190 3.400 3.500 33,801 -0.10(-2.78%)
Jan 10, 2024 3.570 3.840 3.400 3.600 21,390 +0.00(+0.00%)
Jan 09, 2024 3.800 3.800 3.600 3.600 62,936 -0.23(-6.01%)
Jan 08, 2024 3.790 3.830 3.630 3.830 13,901 +0.02(+0.52%)
Jan 05, 2024 3.800 3.810 3.676 3.810 19,839 -0.17(-4.27%)
Jan 04, 2024 3.700 3.980 3.680 3.980 41,984 +0.07(+1.79%)
Jan 03, 2024 3.890 3.920 3.627 3.910 25,348 -0.10(-2.49%)
Jan 02, 2024 4.770 4.770 3.810 4.010 38,332 -0.14(-3.37%)
Dec 29, 2023 3.830 4.150 3.620 4.150 60,096 +0.30(+7.79%)
Dec 28, 2023 3.300 3.865 3.300 3.850 24,838 +0.11(+2.94%)
Dec 27, 2023 3.990 3.990 3.334 3.740 89,171 +0.09(+2.47%)
Dec 26, 2023 4.120 4.120 3.510 3.650 499,471 -0.47(-11.41%)
Dec 22, 2023 3.990 4.130 3.880 4.120 46,073 +0.29(+7.57%)
Dec 21, 2023 3.980 4.000 3.750 3.830 107,654 -0.18(-4.49%)
Dec 20, 2023 4.000 4.270 3.640 4.010 47,152 -0.01(-0.25%)
Dec 19, 2023 4.400 4.400 4.000 4.020 29,817 +0.00(+0.00%)
Dec 18, 2023 4.570 4.660 3.990 4.020 32,363 -0.64(-13.73%)
Dec 15, 2023 4.990 4.990 4.520 4.660 16,369 -0.33(-6.61%)
Dec 14, 2023 4.900 4.990 4.580 4.990 24,631 -0.03(-0.60%)
Dec 13, 2023 4.740 5.020 3.990 5.020 31,418 +0.25(+5.24%)
Dec 12, 2023 4.710 4.980 4.600 4.770 45,078 -0.17(-3.44%)
Dec 11, 2023 5.100 5.100 4.740 4.940 30,277 -0.21(-4.08%)
Dec 08, 2023 5.030 5.228 4.910 5.150 29,486 +0.15(+3.00%)
Dec 07, 2023 5.230 5.230 4.880 5.000 155,309 -0.20(-3.85%)
Dec 06, 2023 5.050 5.380 4.970 5.200 74,049 +0.30(+6.12%)
Dec 05, 2023 4.800 5.490 4.700 4.900 107,411 +0.32(+6.99%)
Dec 04, 2023 4.190 4.580 3.520 4.580 164,778 +0.39(+9.42%)
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.