Bit Origin Ltd (BTOG)
NASDAQ: BTOG · Real-Time Price · USD
2.010
-0.510 (-20.24%)
At close: Sep 26, 2024, 4:00 PM
1.930
-0.080 (-3.98%)
After-hours: Sep 26, 2024, 5:43 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 2.52 | 2.52 | 1.91 | 2.01 | 2.01 | -20.55% | 218,758 |
| Sep 25, 2024 | 2.62 | 2.77 | 2.53 | 2.53 | 2.53 | -8.00% | 40,844 |
| Sep 24, 2024 | 2.70 | 2.90 | 2.70 | 2.75 | 2.75 | -4.51% | 191,453 |
| Sep 23, 2024 | 2.78 | 2.99 | 2.71 | 2.88 | 2.88 | 0.70% | 53,188 |
| Sep 20, 2024 | 2.75 | 2.92 | 2.75 | 2.86 | 2.86 | 2.14% | 41,455 |
| Sep 19, 2024 | 2.92 | 3.09 | 2.63 | 2.80 | 2.80 | 1.08% | 155,592 |
| Sep 18, 2024 | 2.49 | 2.86 | 2.35 | 2.77 | 2.77 | 10.80% | 140,738 |
| Sep 17, 2024 | 2.27 | 2.59 | 2.27 | 2.50 | 2.50 | 12.61% | 138,476 |
| Sep 16, 2024 | 2.01 | 2.34 | 2.01 | 2.22 | 2.22 | 8.88% | 89,485 |
| Sep 13, 2024 | 1.96 | 2.05 | 1.96 | 2.04 | 2.04 | 4.03% | 30,495 |
| Sep 12, 2024 | 1.96 | 2.00 | 1.92 | 1.96 | 1.96 | - | 34,665 |
| Sep 11, 2024 | 1.93 | 1.99 | 1.87 | 1.96 | 1.96 | 1.03% | 26,668 |
| Sep 10, 2024 | 1.72 | 1.97 | 1.72 | 1.94 | 1.94 | 11.49% | 120,535 |
| Sep 9, 2024 | 1.65 | 1.79 | 1.65 | 1.74 | 1.74 | 3.57% | 27,690 |
| Sep 6, 2024 | 1.76 | 1.78 | 1.63 | 1.68 | 1.68 | -4.55% | 18,366 |
| Sep 5, 2024 | 1.75 | 1.77 | 1.66 | 1.76 | 1.76 | -2.22% | 9,386 |
| Sep 4, 2024 | 1.71 | 1.85 | 1.66 | 1.80 | 1.80 | 2.27% | 29,750 |
| Sep 3, 2024 | 1.83 | 1.83 | 1.65 | 1.76 | 1.76 | 1.73% | 49,589 |
| Aug 30, 2024 | 1.77 | 1.79 | 1.62 | 1.73 | 1.73 | -5.46% | 40,076 |
| Aug 29, 2024 | 1.83 | 1.86 | 1.78 | 1.83 | 1.83 | 0.55% | 8,222 |
| Aug 28, 2024 | 1.86 | 1.86 | 1.62 | 1.82 | 1.82 | -4.21% | 59,255 |
| Aug 27, 2024 | 1.90 | 1.90 | 1.86 | 1.90 | 1.90 | -2.56% | 9,897 |
| Aug 26, 2024 | 1.99 | 1.99 | 1.88 | 1.95 | 1.95 | -0.51% | 34,012 |
| Aug 23, 2024 | 1.84 | 1.99 | 1.84 | 1.96 | 1.96 | 5.95% | 34,814 |
| Aug 22, 2024 | 1.90 | 1.92 | 1.85 | 1.85 | 1.85 | -2.63% | 29,292 |
| Aug 21, 2024 | 1.83 | 1.93 | 1.83 | 1.90 | 1.90 | 2.15% | 42,324 |
| Aug 20, 2024 | 1.90 | 1.90 | 1.81 | 1.86 | 1.86 | - | 24,127 |
| Aug 19, 2024 | 1.74 | 1.91 | 1.68 | 1.86 | 1.86 | 8.14% | 202,623 |
| Aug 16, 2024 | 1.69 | 1.75 | 1.63 | 1.72 | 1.72 | 3.61% | 23,328 |
| Aug 15, 2024 | 1.67 | 1.72 | 1.66 | 1.66 | 1.66 | 1.22% | 28,317 |
| Aug 14, 2024 | 1.71 | 1.75 | 1.57 | 1.64 | 1.64 | -6.29% | 53,184 |
| Aug 13, 2024 | 1.64 | 1.76 | 1.64 | 1.75 | 1.75 | 4.79% | 25,888 |
| Aug 12, 2024 | 1.77 | 1.77 | 1.66 | 1.67 | 1.67 | -5.65% | 20,416 |
| Aug 9, 2024 | 1.65 | 1.77 | 1.64 | 1.77 | 1.77 | 5.36% | 20,588 |
| Aug 8, 2024 | 1.56 | 1.69 | 1.52 | 1.68 | 1.68 | 8.04% | 48,529 |
| Aug 7, 2024 | 1.60 | 1.65 | 1.51 | 1.56 | 1.56 | -2.20% | 25,420 |
| Aug 6, 2024 | 1.53 | 1.60 | 1.48 | 1.59 | 1.59 | 3.25% | 23,073 |
| Aug 5, 2024 | 1.50 | 1.60 | 1.40 | 1.54 | 1.54 | -3.75% | 115,283 |
| Aug 2, 2024 | 1.64 | 1.68 | 1.53 | 1.60 | 1.60 | -4.76% | 43,182 |
| Aug 1, 2024 | 1.69 | 1.77 | 1.63 | 1.68 | 1.68 | -3.45% | 47,644 |
| Jul 31, 2024 | 1.73 | 1.76 | 1.67 | 1.74 | 1.74 | -0.57% | 28,968 |
| Jul 30, 2024 | 1.82 | 1.85 | 1.59 | 1.75 | 1.75 | -2.23% | 94,270 |
| Jul 29, 2024 | 1.74 | 1.80 | 1.69 | 1.79 | 1.79 | 5.29% | 45,225 |
| Jul 26, 2024 | 1.70 | 1.73 | 1.66 | 1.70 | 1.70 | 2.41% | 27,353 |
| Jul 25, 2024 | 1.73 | 1.73 | 1.62 | 1.66 | 1.66 | -0.60% | 35,007 |
| Jul 24, 2024 | 1.74 | 1.77 | 1.57 | 1.67 | 1.67 | -5.11% | 86,643 |
| Jul 23, 2024 | 1.62 | 1.86 | 1.60 | 1.76 | 1.76 | 10.69% | 178,145 |
| Jul 22, 2024 | 1.77 | 1.77 | 1.50 | 1.59 | 1.59 | -7.02% | 250,507 |
| Jul 19, 2024 | 1.75 | 1.78 | 1.71 | 1.71 | 1.71 | -1.16% | 55,835 |
| Jul 18, 2024 | 1.94 | 1.96 | 1.66 | 1.73 | 1.73 | -9.90% | 280,608 |
| Jul 17, 2024 | 1.95 | 1.98 | 1.80 | 1.92 | 1.92 | -3.03% | 174,404 |
| Jul 16, 2024 | 1.98 | 2.08 | 1.97 | 1.98 | 1.98 | -1.00% | 159,492 |
| Jul 15, 2024 | 2.05 | 2.20 | 1.96 | 2.00 | 2.00 | -0.99% | 333,705 |
| Jul 12, 2024 | 1.99 | 2.08 | 1.91 | 2.02 | 2.02 | 9.78% | 217,083 |
| Jul 11, 2024 | 1.90 | 1.99 | 1.80 | 1.84 | 1.84 | -3.66% | 134,102 |
| Jul 10, 2024 | 2.05 | 2.05 | 1.89 | 1.91 | 1.91 | 2.69% | 104,029 |
| Jul 9, 2024 | 2.03 | 2.10 | 1.77 | 1.86 | 1.86 | -8.37% | 160,200 |
| Jul 8, 2024 | 2.03 | 2.10 | 2.00 | 2.03 | 2.03 | -2.87% | 102,618 |
| Jul 5, 2024 | 2.11 | 2.20 | 1.78 | 2.09 | 2.09 | -7.11% | 693,873 |
| Jul 3, 2024 | 2.16 | 2.27 | 1.98 | 2.25 | 2.25 | 7.66% | 644,267 |
| Jul 2, 2024 | 2.00 | 2.24 | 1.95 | 2.09 | 2.09 | 0.97% | 917,743 |
| Jul 1, 2024 | 2.71 | 2.80 | 1.96 | 2.07 | 2.07 | -28.13% | 1,786,991 |
| Jun 28, 2024 | 4.95 | 5.00 | 2.56 | 2.88 | 2.88 | -45.86% | 3,388,799 |
| Jun 27, 2024 | 5.00 | 5.73 | 4.75 | 5.32 | 5.32 | 2.31% | 2,073,931 |
| Jun 26, 2024 | 4.99 | 5.20 | 4.88 | 5.20 | 5.20 | 2.36% | 366,414 |
| Jun 25, 2024 | 4.82 | 5.15 | 4.82 | 5.08 | 5.08 | 4.74% | 518,230 |
| Jun 24, 2024 | 5.33 | 5.44 | 4.49 | 4.85 | 4.85 | -10.35% | 302,630 |
| Jun 21, 2024 | 4.84 | 5.48 | 4.78 | 5.41 | 5.41 | 11.78% | 318,169 |
| Jun 20, 2024 | 4.84 | 4.90 | 4.53 | 4.84 | 4.84 | 0.83% | 116,034 |
| Jun 18, 2024 | 4.45 | 4.95 | 4.22 | 4.80 | 4.80 | 6.67% | 153,930 |
| Jun 17, 2024 | 4.08 | 4.55 | 4.02 | 4.50 | 4.50 | 10.29% | 203,745 |
| Jun 14, 2024 | 3.90 | 4.20 | 3.90 | 4.08 | 4.08 | 4.62% | 587,016 |
| Jun 13, 2024 | 3.76 | 3.95 | 3.76 | 3.90 | 3.90 | 3.17% | 90,517 |
| Jun 12, 2024 | 3.88 | 3.90 | 3.76 | 3.78 | 3.78 | -2.58% | 100,597 |
| Jun 11, 2024 | 3.65 | 3.96 | 3.65 | 3.88 | 3.88 | 6.01% | 470,651 |
| Jun 10, 2024 | 3.67 | 3.75 | 3.65 | 3.66 | 3.66 | - | 18,312 |
| Jun 7, 2024 | 3.69 | 3.82 | 3.62 | 3.66 | 3.66 | -3.68% | 34,274 |
| Jun 6, 2024 | 3.67 | 3.84 | 3.50 | 3.80 | 3.80 | 5.56% | 231,584 |
| Jun 5, 2024 | 3.74 | 3.74 | 3.58 | 3.60 | 3.60 | -1.10% | 328,167 |
| Jun 4, 2024 | 3.75 | 3.80 | 3.52 | 3.64 | 3.64 | -1.09% | 171,293 |
| Jun 3, 2024 | 3.76 | 3.76 | 3.67 | 3.68 | 3.68 | -1.87% | 68,327 |
| May 31, 2024 | 3.81 | 3.90 | 3.66 | 3.75 | 3.75 | 1.63% | 216,805 |
| May 30, 2024 | 3.80 | 3.84 | 3.65 | 3.69 | 3.69 | -2.12% | 101,534 |
| May 29, 2024 | 3.70 | 3.95 | 3.69 | 3.77 | 3.77 | 2.17% | 349,130 |
| May 28, 2024 | 3.60 | 3.87 | 3.60 | 3.69 | 3.69 | 1.10% | 93,899 |
| May 24, 2024 | 3.71 | 3.83 | 3.50 | 3.65 | 3.65 | 5.80% | 144,800 |
| May 23, 2024 | 3.56 | 3.69 | 3.33 | 3.45 | 3.45 | -1.99% | 105,556 |
| May 22, 2024 | 3.80 | 3.90 | 3.52 | 3.52 | 3.52 | -7.37% | 229,794 |
| May 21, 2024 | 3.31 | 3.87 | 3.25 | 3.80 | 3.80 | 13.10% | 717,400 |
| May 20, 2024 | 3.33 | 3.50 | 2.99 | 3.36 | 3.36 | -4.55% | 701,630 |
| May 17, 2024 | 3.90 | 3.91 | 2.52 | 3.52 | 3.52 | -9.51% | 1,421,563 |
| May 16, 2024 | 3.89 | 4.05 | 3.85 | 3.89 | 3.89 | - | 340,761 |
| May 15, 2024 | 3.99 | 4.05 | 3.75 | 3.89 | 3.89 | -6.94% | 845,970 |
| May 14, 2024 | 4.14 | 4.34 | 4.13 | 4.18 | 4.18 | 1.46% | 480,727 |
| May 13, 2024 | 4.19 | 4.29 | 4.05 | 4.12 | 4.12 | 1.73% | 519,650 |
| May 10, 2024 | 4.11 | 4.30 | 3.83 | 4.05 | 4.05 | -6.03% | 332,925 |
| May 9, 2024 | 4.15 | 4.59 | 4.15 | 4.31 | 4.31 | -1.60% | 275,882 |
| May 8, 2024 | 4.23 | 4.44 | 3.72 | 4.38 | 4.38 | - | 486,075 |
| May 7, 2024 | 4.17 | 4.65 | 4.07 | 4.38 | 4.38 | 4.04% | 232,008 |
| May 6, 2024 | 4.17 | 4.29 | 4.05 | 4.21 | 4.21 | 2.18% | 170,710 |