Bit Origin Ltd (BTOG)
NASDAQ: BTOG · Real-Time Price · USD
0.3602
-0.0085 (-2.31%)
Oct 30, 2025, 9:55 AM EDT - Market open

Bit Origin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20250.380.380.360.370.37-2.69%2,258,959
Oct 28, 20250.390.400.380.380.38-3.98%2,907,078
Oct 27, 20250.410.420.390.390.39-4.41%3,192,919
Oct 24, 20250.410.420.390.410.411.93%3,322,262
Oct 23, 20250.380.410.370.410.4110.41%2,424,258
Oct 22, 20250.400.400.350.370.37-7.37%3,761,379
Oct 21, 20250.400.410.390.400.40-4.09%2,111,726
Oct 20, 20250.410.420.390.410.419.52%2,794,443
Oct 17, 20250.380.390.370.380.38-3.33%2,721,956
Oct 16, 20250.410.420.390.390.39-6.17%3,647,476
Oct 15, 20250.430.440.400.420.42-3.31%3,328,996
Oct 14, 20250.400.430.400.430.43-3.07%3,549,652
Oct 13, 20250.420.450.420.440.447.65%3,659,662
Oct 10, 20250.500.500.400.410.41-14.08%7,175,313
Oct 9, 20250.520.520.460.480.48-7.07%4,499,799
Oct 8, 20250.460.530.450.520.5214.41%8,707,660
Oct 7, 20250.530.530.440.450.45-9.80%7,326,824
Oct 6, 20250.510.560.480.500.508.41%13,330,013
Oct 3, 20250.480.510.410.460.46-5.30%10,912,997
Oct 2, 20250.400.490.400.490.4923.04%15,156,674
Oct 1, 20250.390.410.380.400.403.40%5,118,971
Sep 30, 20250.400.400.380.380.38-3.14%3,410,595
Sep 29, 20250.390.410.390.400.402.65%3,977,886
Sep 26, 20250.380.390.350.390.393.22%2,934,493
Sep 25, 20250.390.390.360.370.37-6.68%2,894,298
Sep 24, 20250.410.410.390.400.401.01%2,790,854
Sep 23, 20250.400.420.390.400.40-5.70%2,498,119
Sep 22, 20250.400.430.390.420.420.29%3,313,515
Sep 19, 20250.440.460.400.420.42-9.04%6,002,258
Sep 18, 20250.420.460.400.460.4618.83%10,440,778
Sep 17, 20250.400.410.380.390.39-3.23%3,579,459
Sep 16, 20250.420.420.400.400.40-4.12%3,810,452
Sep 15, 20250.410.440.410.420.42-4.09%4,544,224
Sep 12, 20250.440.460.420.440.44-2.36%4,850,631
Sep 11, 20250.420.450.410.450.4513.91%8,729,353
Sep 10, 20250.400.420.390.390.391.74%6,004,135
Sep 9, 20250.420.420.370.380.38-7.68%8,222,586
Sep 8, 20250.360.430.350.420.4226.18%19,474,911
Sep 5, 20250.320.350.320.330.333.13%8,877,044
Sep 4, 20250.340.340.320.320.32-8.18%3,608,369
Sep 3, 20250.370.370.340.350.35-2.49%3,274,452
Sep 2, 20250.390.390.330.360.36-8.69%8,144,448
Aug 29, 20250.430.440.380.390.39-7.25%5,118,483
Aug 28, 20250.430.440.410.420.420.12%3,262,654
Aug 27, 20250.460.460.420.420.42-8.57%4,225,788
Aug 26, 20250.470.470.450.460.463.57%3,431,042
Aug 25, 20250.470.490.430.450.45-8.51%7,119,003
Aug 22, 20250.420.500.410.490.4916.95%10,617,887
Aug 21, 20250.430.450.410.420.42-6.45%3,488,323
Aug 20, 20250.410.460.400.440.448.46%5,968,865