Skip to main content
Bit Origin Ltd (BTOG)
NASDAQ: BTOG · Real-Time Price · USD
1.415
-0.085 (-5.67%)
Nov 21, 2024, 12:13 PM EST - Market open

Bit Origin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.701.701.451.501.50-5.66%69,169
Nov 19, 20241.421.651.411.591.5910.42%109,566
Nov 18, 20241.391.521.371.441.445.11%55,531
Nov 15, 20241.461.491.281.371.37-8.05%179,119
Nov 14, 20241.691.781.431.491.49-13.37%282,052
Nov 13, 20242.092.271.651.721.72-14.00%726,453
Nov 12, 20241.982.291.862.002.00-4.76%691,014
Nov 11, 20241.902.201.882.102.1011.70%159,381
Nov 8, 20241.962.001.861.881.88-6.00%21,725
Nov 7, 20241.852.011.852.002.008.11%47,446
Nov 6, 20242.002.111.381.851.85-6.28%104,413
Nov 5, 20241.942.101.861.971.976.70%60,653
Nov 4, 20241.861.931.781.851.850.54%13,703
Nov 1, 20241.821.881.771.841.842.22%12,936
Oct 31, 20241.921.981.801.801.80-7.55%24,790
Oct 30, 20241.891.981.891.951.95-0.46%18,307
Oct 29, 20241.962.101.851.961.961.88%50,359
Oct 28, 20241.991.991.801.921.92-2.04%32,471
Oct 25, 20241.991.991.941.961.960.51%7,782
Oct 24, 20241.992.051.901.951.95-0.51%18,258
Oct 23, 20242.002.041.961.961.96-3.45%18,481
Oct 22, 20242.002.081.962.032.031.50%18,826
Oct 21, 20242.102.101.902.002.00-33,806
Oct 18, 20242.102.131.982.002.00-0.99%21,715
Oct 17, 20242.132.132.012.022.02-5.16%28,406
Oct 16, 20242.222.242.032.132.13-0.93%40,883
Oct 15, 20242.192.372.082.152.15-50,405
Oct 14, 20242.302.742.102.152.15-4.44%81,324
Oct 11, 20242.252.332.172.252.252.74%16,418
Oct 10, 20242.082.252.032.192.197.35%23,112
Oct 9, 20242.202.262.042.042.04-8.11%45,507
Oct 8, 20242.162.312.112.222.221.83%42,249
Oct 7, 20242.482.482.152.182.18-11.38%38,289
Oct 4, 20242.342.602.222.462.4611.82%98,873
Oct 3, 20242.022.212.022.202.204.27%45,899
Oct 2, 20241.972.141.972.112.117.11%48,316
Oct 1, 20242.022.071.911.971.97-3.43%12,859
Sep 30, 20242.062.071.902.042.042.51%75,009
Sep 27, 20242.142.141.841.991.99-1.00%60,031
Sep 26, 20242.522.521.912.012.01-20.55%222,924
Sep 25, 20242.622.772.532.532.53-8.00%40,844
Sep 24, 20242.702.902.702.752.75-4.51%191,453
Sep 23, 20242.782.992.712.882.880.70%53,188
Sep 20, 20242.752.922.752.862.862.14%41,455
Sep 19, 20242.923.092.632.802.801.08%155,592
Sep 18, 20242.492.862.352.772.7710.80%140,738
Sep 17, 20242.272.592.272.502.5012.61%138,476
Sep 16, 20242.012.342.012.222.228.88%89,485
Sep 13, 20241.962.051.962.042.044.03%30,495
Sep 12, 20241.962.001.921.961.96-34,665
Sep 11, 20241.931.991.871.961.961.03%26,668
Sep 10, 20241.721.971.721.941.9411.49%120,535
Sep 9, 20241.651.791.651.741.743.57%27,690
Sep 6, 20241.761.781.631.681.68-4.55%18,366
Sep 5, 20241.751.771.661.761.76-2.22%9,386
Sep 4, 20241.711.851.661.801.802.27%29,750
Sep 3, 20241.831.831.651.761.761.73%49,589
Aug 30, 20241.771.791.621.731.73-5.46%40,076
Aug 29, 20241.831.861.781.831.830.55%8,222
Aug 28, 20241.861.861.621.821.82-4.21%59,255
Aug 27, 20241.901.901.861.901.90-2.56%9,897
Aug 26, 20241.991.991.881.951.95-0.51%34,012
Aug 23, 20241.841.991.841.961.965.95%34,814
Aug 22, 20241.901.921.851.851.85-2.63%29,292
Aug 21, 20241.831.931.831.901.902.15%42,324
Aug 20, 20241.901.901.811.861.86-24,127
Aug 19, 20241.741.911.681.861.868.14%202,623
Aug 16, 20241.691.751.631.721.723.61%23,328
Aug 15, 20241.671.721.661.661.661.22%28,317
Aug 14, 20241.711.751.571.641.64-6.29%53,184
Aug 13, 20241.641.761.641.751.754.79%25,888
Aug 12, 20241.771.771.661.671.67-5.65%20,416
Aug 9, 20241.651.771.641.771.775.36%20,588
Aug 8, 20241.561.691.521.681.688.04%48,529
Aug 7, 20241.601.651.511.561.56-2.20%25,420
Aug 6, 20241.531.601.481.591.593.25%23,073
Aug 5, 20241.501.601.401.541.54-3.75%115,283
Aug 2, 20241.641.681.531.601.60-4.76%43,182
Aug 1, 20241.691.771.631.681.68-3.45%47,644
Jul 31, 20241.731.761.671.741.74-0.57%28,968
Jul 30, 20241.821.851.591.751.75-2.23%94,270
Jul 29, 20241.741.801.691.791.795.29%45,225
Jul 26, 20241.701.731.661.701.702.41%27,353
Jul 25, 20241.731.731.621.661.66-0.60%35,007
Jul 24, 20241.741.771.571.671.67-5.11%86,643
Jul 23, 20241.621.861.601.761.7610.69%178,145
Jul 22, 20241.771.771.501.591.59-7.02%250,507
Jul 19, 20241.751.781.711.711.71-1.16%55,835
Jul 18, 20241.941.961.661.731.73-9.90%280,608
Jul 17, 20241.951.981.801.921.92-3.03%174,404
Jul 16, 20241.982.081.971.981.98-1.00%159,492
Jul 15, 20242.052.201.962.002.00-0.99%333,705
Jul 12, 20241.992.081.912.022.029.78%217,083
Jul 11, 20241.901.991.801.841.84-3.66%134,102
Jul 10, 20242.052.051.891.911.912.69%104,029
Jul 9, 20242.032.101.771.861.86-8.37%160,200
Jul 8, 20242.032.102.002.032.03-2.87%102,618
Jul 5, 20242.112.201.782.092.09-7.11%693,873
Jul 3, 20242.162.271.982.252.257.66%644,267
Jul 2, 20242.002.241.952.092.090.97%917,743