Bit Origin Ltd (BTOG)
NASDAQ: BTOG · Real-Time Price · USD
0.4140
+0.1240 (42.76%)
Jul 11, 2025, 1:17 PM - Market open
Bit Origin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 0.43 | 0.44 | 0.32 | 0.40 | - | 36.86% | 158,713,115 |
| Jul 10, 2025 | 0.20 | 0.37 | 0.19 | 0.29 | 0.29 | 48.79% | 267,029,885 |
| Jul 9, 2025 | 0.21 | 0.22 | 0.19 | 0.19 | 0.19 | -9.98% | 18,607,559 |
| Jul 8, 2025 | 0.24 | 0.27 | 0.21 | 0.22 | 0.22 | -15.43% | 37,967,050 |
| Jul 7, 2025 | 0.20 | 0.26 | 0.19 | 0.26 | 0.26 | 48.84% | 277,979,084 |
| Jul 3, 2025 | 0.19 | 0.21 | 0.16 | 0.17 | 0.17 | 1.84% | 63,880,764 |
| Jul 2, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 8.34% | 2,431,695 |
| Jul 1, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.33% | 1,468,178 |
| Jun 30, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.38% | 1,688,586 |
| Jun 27, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.53% | 1,195,417 |
| Jun 26, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.73% | 1,449,330 |
| Jun 25, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 1,524,942 |
| Jun 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.64% | 1,079,618 |
| Jun 23, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.78% | 1,641,716 |
| Jun 20, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 2.85% | 3,133,646 |
| Jun 18, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.81% | 1,810,741 |
| Jun 17, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.33% | 3,192,363 |
| Jun 16, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.26% | 2,385,707 |
| Jun 13, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -0.84% | 5,072,157 |
| Jun 12, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 2.30% | 4,345,551 |
| Jun 11, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 6.91% | 7,159,574 |
| Jun 10, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.36% | 1,664,921 |
| Jun 9, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 2.18% | 2,537,042 |
| Jun 6, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 4.05% | 2,130,497 |
| Jun 5, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -8.25% | 4,023,978 |
| Jun 4, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.00% | 1,717,934 |
| Jun 3, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 5.11% | 3,110,926 |
| Jun 2, 2025 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -9.71% | 4,964,843 |
| May 30, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 5.43% | 13,446,310 |
| May 29, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.06% | 4,385,289 |
| May 28, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.27% | 6,368,224 |
| 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 |