Bit Origin Ltd (BTOG)
NASDAQ: BTOG · Real-Time Price · USD
0.4510
-0.0490 (-9.80%)
At close: Oct 7, 2025, 4:00 PM EDT
0.4600
+0.0090 (2.00%)
After-hours: Oct 7, 2025, 7:59 PM EDT
Bit Origin Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 7, 2025 | 0.53 | 0.53 | 0.44 | 0.45 | 0.45 | -9.80% | 7,326,824 |
Oct 6, 2025 | 0.51 | 0.56 | 0.48 | 0.50 | 0.50 | 8.41% | 13,330,013 |
Oct 3, 2025 | 0.48 | 0.51 | 0.41 | 0.46 | 0.46 | -5.30% | 10,912,997 |
Oct 2, 2025 | 0.40 | 0.49 | 0.40 | 0.49 | 0.49 | 23.04% | 15,156,674 |
Oct 1, 2025 | 0.39 | 0.41 | 0.38 | 0.40 | 0.40 | 3.40% | 5,118,971 |
Sep 30, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -3.14% | 3,410,595 |
Sep 29, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 2.65% | 3,977,886 |
Sep 26, 2025 | 0.38 | 0.39 | 0.35 | 0.39 | 0.39 | 3.22% | 2,934,493 |
Sep 25, 2025 | 0.39 | 0.39 | 0.36 | 0.37 | 0.37 | -6.68% | 2,894,298 |
Sep 24, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | 1.01% | 2,790,854 |
Sep 23, 2025 | 0.40 | 0.42 | 0.39 | 0.40 | 0.40 | -5.70% | 2,498,119 |
Sep 22, 2025 | 0.40 | 0.43 | 0.39 | 0.42 | 0.42 | 0.29% | 3,313,515 |
Sep 19, 2025 | 0.44 | 0.46 | 0.40 | 0.42 | 0.42 | -9.04% | 6,002,258 |
Sep 18, 2025 | 0.42 | 0.46 | 0.40 | 0.46 | 0.46 | 18.83% | 10,440,778 |
Sep 17, 2025 | 0.40 | 0.41 | 0.38 | 0.39 | 0.39 | -3.23% | 3,579,459 |
Sep 16, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -4.12% | 3,810,452 |
Sep 15, 2025 | 0.41 | 0.44 | 0.41 | 0.42 | 0.42 | -4.09% | 4,544,224 |
Sep 12, 2025 | 0.44 | 0.46 | 0.42 | 0.44 | 0.44 | -2.36% | 4,850,631 |
Sep 11, 2025 | 0.42 | 0.45 | 0.41 | 0.45 | 0.45 | 13.91% | 8,729,353 |
Sep 10, 2025 | 0.40 | 0.42 | 0.39 | 0.39 | 0.39 | 1.74% | 6,004,135 |
Sep 9, 2025 | 0.42 | 0.42 | 0.37 | 0.38 | 0.38 | -7.68% | 8,222,586 |
Sep 8, 2025 | 0.36 | 0.43 | 0.35 | 0.42 | 0.42 | 26.18% | 19,474,911 |
Sep 5, 2025 | 0.32 | 0.35 | 0.32 | 0.33 | 0.33 | 3.13% | 8,877,044 |
Sep 4, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -8.18% | 3,608,369 |
Sep 3, 2025 | 0.37 | 0.37 | 0.34 | 0.35 | 0.35 | -2.49% | 3,274,452 |
Sep 2, 2025 | 0.39 | 0.39 | 0.33 | 0.36 | 0.36 | -8.69% | 8,144,448 |
Aug 29, 2025 | 0.43 | 0.44 | 0.38 | 0.39 | 0.39 | -7.25% | 5,118,483 |
Aug 28, 2025 | 0.43 | 0.44 | 0.41 | 0.42 | 0.42 | 0.12% | 3,262,654 |
Aug 27, 2025 | 0.46 | 0.46 | 0.42 | 0.42 | 0.42 | -8.57% | 4,225,788 |
Aug 26, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | 3.57% | 3,431,042 |
Aug 25, 2025 | 0.47 | 0.49 | 0.43 | 0.45 | 0.45 | -8.51% | 7,119,003 |
Aug 22, 2025 | 0.42 | 0.50 | 0.41 | 0.49 | 0.49 | 16.95% | 10,617,887 |
Aug 21, 2025 | 0.43 | 0.45 | 0.41 | 0.42 | 0.42 | -6.45% | 3,488,323 |
Aug 20, 2025 | 0.41 | 0.46 | 0.40 | 0.44 | 0.44 | 8.46% | 5,968,865 |
Aug 19, 2025 | 0.45 | 0.45 | 0.40 | 0.41 | 0.41 | -9.27% | 5,889,009 |
Aug 18, 2025 | 0.49 | 0.51 | 0.45 | 0.45 | 0.45 | -11.58% | 7,481,929 |
Aug 15, 2025 | 0.52 | 0.53 | 0.50 | 0.51 | 0.51 | -0.04% | 5,240,858 |
Aug 14, 2025 | 0.48 | 0.55 | 0.47 | 0.51 | 0.51 | -6.93% | 11,438,959 |
Aug 13, 2025 | 0.54 | 0.64 | 0.52 | 0.55 | 0.55 | 12.58% | 44,927,319 |
Aug 12, 2025 | 0.50 | 0.51 | 0.46 | 0.49 | 0.49 | - | 9,807,676 |
Aug 11, 2025 | 0.49 | 0.54 | 0.44 | 0.49 | 0.49 | -0.12% | 21,234,405 |
Aug 8, 2025 | 0.48 | 0.55 | 0.45 | 0.49 | 0.49 | 14.43% | 47,488,901 |
Aug 7, 2025 | 0.39 | 0.52 | 0.39 | 0.43 | 0.43 | 28.07% | 134,066,757 |
Aug 6, 2025 | 0.31 | 0.35 | 0.31 | 0.33 | 0.33 | 2.05% | 9,479,048 |
Aug 5, 2025 | 0.36 | 0.36 | 0.32 | 0.33 | 0.33 | -7.06% | 6,639,859 |
Aug 4, 2025 | 0.35 | 0.38 | 0.34 | 0.35 | 0.35 | 3.84% | 6,230,989 |
Aug 1, 2025 | 0.39 | 0.39 | 0.33 | 0.34 | 0.34 | -13.43% | 8,308,724 |
Jul 31, 2025 | 0.42 | 0.42 | 0.39 | 0.39 | 0.39 | -1.06% | 5,169,128 |
Jul 30, 2025 | 0.39 | 0.45 | 0.36 | 0.40 | 0.40 | -5.34% | 9,397,362 |
Jul 29, 2025 | 0.45 | 0.46 | 0.38 | 0.42 | 0.42 | -11.60% | 11,774,239 |