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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -2.69% | 2,258,959 |
| Oct 28, 2025 | 0.39 | 0.40 | 0.38 | 0.38 | 0.38 | -3.98% | 2,907,078 |
| Oct 27, 2025 | 0.41 | 0.42 | 0.39 | 0.39 | 0.39 | -4.41% | 3,192,919 |
| Oct 24, 2025 | 0.41 | 0.42 | 0.39 | 0.41 | 0.41 | 1.93% | 3,322,262 |
| Oct 23, 2025 | 0.38 | 0.41 | 0.37 | 0.41 | 0.41 | 10.41% | 2,424,258 |
| Oct 22, 2025 | 0.40 | 0.40 | 0.35 | 0.37 | 0.37 | -7.37% | 3,761,379 |
| Oct 21, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -4.09% | 2,111,726 |
| Oct 20, 2025 | 0.41 | 0.42 | 0.39 | 0.41 | 0.41 | 9.52% | 2,794,443 |
| Oct 17, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | -3.33% | 2,721,956 |
| Oct 16, 2025 | 0.41 | 0.42 | 0.39 | 0.39 | 0.39 | -6.17% | 3,647,476 |
| Oct 15, 2025 | 0.43 | 0.44 | 0.40 | 0.42 | 0.42 | -3.31% | 3,328,996 |
| Oct 14, 2025 | 0.40 | 0.43 | 0.40 | 0.43 | 0.43 | -3.07% | 3,549,652 |
| Oct 13, 2025 | 0.42 | 0.45 | 0.42 | 0.44 | 0.44 | 7.65% | 3,659,662 |
| Oct 10, 2025 | 0.50 | 0.50 | 0.40 | 0.41 | 0.41 | -14.08% | 7,175,313 |
| Oct 9, 2025 | 0.52 | 0.52 | 0.46 | 0.48 | 0.48 | -7.07% | 4,499,799 |
| Oct 8, 2025 | 0.46 | 0.53 | 0.45 | 0.52 | 0.52 | 14.41% | 8,707,660 |
| 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 |