Bit Origin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.20	0.21	0.18	0.21	0.21	-4.27%	5,563,051
Mar 27, 2025	0.23	0.23	0.21	0.22	0.22	-5.54%	5,100,130
Mar 26, 2025	0.25	0.25	0.23	0.23	0.23	-10.80%	7,403,100
Mar 25, 2025	0.26	0.27	0.26	0.26	0.26	-4.19%	7,873,390
Mar 24, 2025	0.29	0.29	0.26	0.27	0.27	4.49%	23,315,557
Mar 21, 2025	0.26	0.28	0.25	0.26	0.26	-12.87%	10,984,305
Mar 20, 2025	0.30	0.31	0.28	0.30	0.30	12.95%	32,457,596
Mar 19, 2025	0.28	0.28	0.26	0.26	0.26	-5.05%	10,600,943
Mar 18, 2025	0.29	0.29	0.27	0.28	0.28	-5.42%	9,741,266
Mar 17, 2025	0.30	0.33	0.28	0.30	0.30	-4.84%	20,895,778
Mar 14, 2025	0.34	0.35	0.28	0.31	0.31	13.59%	90,921,715
Mar 13, 2025	0.31	0.34	0.26	0.27	0.27	-26.04%	17,184,101
Mar 12, 2025	0.46	0.47	0.35	0.37	0.37	-24.40%	16,452,273
Mar 11, 2025	0.46	0.53	0.43	0.49	0.49	2.76%	43,100,121
Mar 10, 2025	0.53	0.57	0.43	0.48	0.48	-23.39%	74,983,772
Mar 7, 2025	0.44	0.85	0.40	0.62	0.62	121.43%	612,509,756
Mar 6, 2025	0.31	0.32	0.25	0.28	0.28	-16.34%	17,206,532
Mar 5, 2025	0.39	0.40	0.30	0.33	0.33	-6.51%	27,660,854
Mar 4, 2025	0.37	0.47	0.33	0.36	0.36	12.12%	135,403,269
Mar 3, 2025	0.95	0.96	0.24	0.32	0.32	75.44%	292,773,019
Feb 28, 2025	0.16	0.20	0.16	0.18	0.18	-4.96%	1,135,992
Feb 27, 2025	0.21	0.24	0.19	0.19	0.19	-18.79%	3,872,444
Feb 26, 2025	0.30	0.60	0.22	0.24	0.24	-23.94%	51,191,228
Feb 25, 2025	0.39	0.39	0.27	0.31	0.31	-20.51%	421,774
Feb 24, 2025	0.39	0.43	0.36	0.39	0.39	-0.69%	78,530
Feb 21, 2025	0.45	0.46	0.39	0.39	0.39	-10.75%	116,973
Feb 20, 2025	0.47	0.47	0.42	0.44	0.44	-6.38%	51,586
Feb 19, 2025	0.47	0.50	0.44	0.47	0.47	-2.08%	78,619
Feb 18, 2025	0.46	0.50	0.46	0.48	0.48	6.57%	42,765
Feb 14, 2025	0.47	0.52	0.44	0.45	0.45	1.90%	199,451
Feb 13, 2025	0.44	0.47	0.44	0.44	0.44	0.23%	34,583
Feb 12, 2025	0.46	0.46	0.44	0.44	0.44	-5.77%	50,598
Feb 11, 2025	0.53	0.55	0.47	0.47	0.47	-4.49%	82,146
Feb 10, 2025	0.45	0.50	0.45	0.49	0.49	8.89%	101,454
Feb 7, 2025	0.47	0.49	0.43	0.45	0.45	-10.00%	152,284
Feb 6, 2025	0.51	0.51	0.46	0.50	0.50	-1.96%	70,811
Feb 5, 2025	0.52	0.53	0.45	0.51	0.51	-1.70%	68,324
Feb 4, 2025	0.50	0.53	0.48	0.52	0.52	-0.23%	52,782
Feb 3, 2025	0.57	0.57	0.48	0.52	0.52	-11.11%	82,872
Jan 31, 2025	0.62	0.62	0.57	0.59	0.59	-4.00%	10,225
Jan 30, 2025	0.61	0.61	0.54	0.61	0.61	1.57%	64,496
Jan 29, 2025	0.62	0.63	0.56	0.60	0.60	1.75%	158,095
Jan 28, 2025	0.58	0.62	0.53	0.59	0.59	1.67%	40,572
Jan 27, 2025	0.59	0.60	0.54	0.58	0.58	-3.33%	82,259
Jan 24, 2025	0.50	0.62	0.50	0.60	0.60	8.24%	108,316
Jan 23, 2025	0.55	0.62	0.40	0.55	0.55	-6.05%	527,514
Jan 22, 2025	0.66	0.69	0.56	0.59	0.59	-9.30%	204,397
Jan 21, 2025	0.74	0.74	0.65	0.65	0.65	-7.07%	83,373
Jan 17, 2025	0.68	0.72	0.66	0.70	0.70	4.88%	174,989
Jan 16, 2025	0.66	0.69	0.63	0.67	0.67	2.21%	47,166