Skip to main content
Bit Origin Ltd (BTOG)
NASDAQ: BTOG · Real-Time Price · USD
0.393
-0.043 (-9.93%)
At close: Feb 21, 2025, 4:00 PM
0.421
+0.028 (7.08%)
After-hours: Feb 21, 2025, 7:50 PM EST

Bit Origin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.450.460.390.390.39-10.75%116,973
Feb 20, 20250.470.470.420.440.44-6.38%51,586
Feb 19, 20250.470.500.440.470.47-2.08%78,619
Feb 18, 20250.460.500.460.480.486.57%42,765
Feb 14, 20250.470.520.440.450.451.90%199,451
Feb 13, 20250.440.470.440.440.440.23%34,583
Feb 12, 20250.460.460.440.440.44-5.77%50,598
Feb 11, 20250.530.550.470.470.47-4.49%82,146
Feb 10, 20250.450.500.450.490.498.89%101,454
Feb 7, 20250.470.490.430.450.45-10.00%152,284
Feb 6, 20250.510.510.460.500.50-1.96%70,811
Feb 5, 20250.520.530.450.510.51-1.70%68,324
Feb 4, 20250.500.530.480.520.52-0.23%52,782
Feb 3, 20250.570.570.480.520.52-11.11%82,872
Jan 31, 20250.620.620.570.590.59-4.00%10,225
Jan 30, 20250.610.610.540.610.611.57%64,496
Jan 29, 20250.620.630.560.600.601.75%158,095
Jan 28, 20250.580.620.530.590.591.67%40,572
Jan 27, 20250.590.600.540.580.58-3.33%82,259
Jan 24, 20250.500.620.500.600.608.24%108,316
Jan 23, 20250.550.620.400.550.55-6.05%527,514
Jan 22, 20250.660.690.560.590.59-9.30%204,397
Jan 21, 20250.740.740.650.650.65-7.07%83,373
Jan 17, 20250.680.720.660.700.704.88%174,989
Jan 16, 20250.660.690.630.670.672.21%47,166
Jan 15, 20250.650.720.630.650.654.39%190,809
Jan 14, 20250.760.770.630.630.63-12.33%185,807
Jan 13, 20250.830.840.710.710.71-18.81%124,677
Jan 10, 20250.910.910.830.880.883.54%36,034
Jan 8, 20250.900.900.820.850.85-9.71%68,331
Jan 7, 20251.051.050.880.940.94-6.93%82,820
Jan 6, 20250.991.070.951.011.013.06%199,682
Jan 3, 20250.980.990.920.980.98-52,675
Jan 2, 20250.980.990.900.980.98-51,686
Dec 31, 20240.870.990.850.980.9816.67%322,976
Dec 30, 20240.950.950.810.840.84-7.69%73,885
Dec 27, 20240.910.940.870.910.91-3.19%17,337
Dec 26, 20240.920.950.850.940.94-0.95%71,386
Dec 24, 20240.980.980.850.950.95-0.11%13,386
Dec 23, 20240.900.950.880.950.955.56%40,403
Dec 20, 20240.900.980.900.900.90-1.10%40,672
Dec 19, 20240.880.910.820.910.915.69%65,472
Dec 18, 20241.001.000.810.860.86-13.90%71,824
Dec 17, 20240.961.060.901.001.005.26%263,617
Dec 16, 20240.971.090.940.950.95-2.06%118,008
Dec 13, 20240.961.000.930.970.970.05%48,222
Dec 12, 20241.001.030.930.970.97-3.05%41,355
Dec 11, 20241.051.050.821.001.00-6.54%255,250
Dec 10, 20241.271.271.041.071.07-14.40%113,411
Dec 9, 20241.401.401.101.251.25-10.07%210,066
Dec 6, 20241.381.481.321.391.390.72%52,771
Dec 5, 20241.381.461.321.381.38-48,131
Dec 4, 20241.381.391.291.381.38-72,332
Dec 3, 20241.371.381.301.381.381.47%28,335
Dec 2, 20241.351.381.291.361.360.74%36,504
Nov 29, 20241.391.401.351.351.35-2.17%17,254
Nov 27, 20241.311.401.301.381.383.76%44,146
Nov 26, 20241.411.461.281.331.33-5.67%45,369
Nov 25, 20241.531.531.411.411.410.36%40,651
Nov 22, 20241.361.461.361.411.413.31%47,605
Nov 21, 20241.501.641.281.361.36-9.33%165,004
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