Bit Origin Ltd (BTOG)
NASDAQ: BTOG · Real-Time Price · USD
0.1601
-0.0089 (-5.27%)
At close: May 28, 2025, 4:00 PM
0.1620
+0.0019 (1.19%)
After-hours: May 28, 2025, 5:36 PM EDT
Bit Origin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.27% | 6,138,910 |
| May 27, 2025 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | -0.65% | 11,870,696 |
| May 23, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.22% | 10,829,892 |
| May 22, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 8.44% | 56,199,130 |
| May 21, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -9.10% | 10,940,496 |
| May 20, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 4.61% | 5,441,065 |
| May 19, 2025 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | -6.07% | 10,975,660 |
| May 16, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.28% | 10,236,055 |
| May 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.07% | 5,961,803 |
| May 14, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -6.30% | 7,332,235 |
| May 13, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | -0.85% | 16,258,515 |
| May 12, 2025 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | 3.68% | 27,736,499 |
| May 9, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -1.38% | 15,798,825 |
| May 8, 2025 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 10.45% | 21,417,371 |
| May 7, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 6.37% | 25,031,390 |
| May 6, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -4.91% | 11,373,371 |
| May 5, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -7.50% | 8,693,488 |
| May 2, 2025 | 0.21 | 0.21 | 0.17 | 0.19 | 0.19 | 9.36% | 64,256,772 |
| May 1, 2025 | 0.19 | 0.26 | 0.16 | 0.17 | 0.17 | 14.79% | 204,751,246 |
| Apr 30, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -8.61% | 5,367,618 |
| Apr 29, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 8,305,297 |
| Apr 28, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 4.10% | 18,823,392 |
| Apr 25, 2025 | 0.15 | 0.18 | 0.15 | 0.15 | 0.15 | 3.99% | 22,237,577 |
| Apr 24, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -13.16% | 12,584,391 |
| Apr 23, 2025 | 0.19 | 0.19 | 0.15 | 0.17 | 0.17 | 29.63% | 142,644,376 |
| Apr 22, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 9.60% | 15,641,134 |
| Apr 21, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -9.52% | 5,241,499 |
| Apr 17, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -3.36% | 3,132,360 |
| Apr 16, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -4.86% | 4,488,711 |
| Apr 15, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.71% | 3,817,052 |
| Apr 14, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 3.17% | 10,388,009 |
| Apr 11, 2025 | 0.15 | 0.16 | 0.13 | 0.14 | 0.14 | -5.33% | 5,959,719 |
| Apr 10, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.66% | 9,183,431 |
| Apr 9, 2025 | 0.16 | 0.18 | 0.13 | 0.15 | 0.15 | 1.96% | 59,554,229 |
| Apr 8, 2025 | 0.21 | 0.24 | 0.15 | 0.15 | 0.15 | 22.30% | 340,820,381 |
| Apr 7, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -13.50% | 5,399,462 |
| Apr 4, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -7.28% | 4,752,635 |
| Apr 3, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -14.20% | 4,922,877 |
| Apr 2, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -10.11% | 6,706,922 |
| Apr 1, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 3.05% | 17,699,553 |
| Mar 31, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -9.74% | 5,356,277 |
| Mar 28, 2025 | 0.20 | 0.21 | 0.18 | 0.21 | 0.21 | -4.27% | 5,563,051 |
| Mar 27, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -5.54% | 5,100,130 |
| Mar 26, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -10.80% | 7,403,100 |
| Mar 25, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -4.19% | 7,873,390 |
| Mar 24, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | 4.49% | 23,315,557 |
| Mar 21, 2025 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | -12.87% | 10,984,305 |
| Mar 20, 2025 | 0.30 | 0.31 | 0.28 | 0.30 | 0.30 | 12.95% | 32,457,596 |
| Mar 19, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.05% | 10,600,943 |
| Mar 18, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -5.42% | 9,741,266 |