Skip to main content

Bit Origin Limited - Ordinary Shares (NQ: BTOG )

1.800 -0.150 (-7.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 5.980 7.500 5.630 7.080 501,129 +1.49(+26.65%)
Jan 30, 2024 3.700 5.990 3.700 5.590 673,119 +1.82(+48.28%)
Jan 29, 2024 4.440 4.440 3.070 3.770 1,254,071 -0.81(-17.71%)
Jan 26, 2024 2.790 4.750 2.740 4.582 456,332 +1.79(+64.21%)
Jan 25, 2024 2.700 2.900 2.600 2.790 78,121 -0.15(-5.10%)
Jan 24, 2024 2.770 2.990 2.500 2.940 1,138,138 +0.45(+18.07%)
Jan 23, 2024 2.500 2.630 2.460 2.490 33,442 -0.01(-0.40%)
Jan 22, 2024 2.690 2.690 2.500 2.500 41,307 +0.00(+0.00%)
Jan 19, 2024 2.621 2.621 2.500 2.500 16,859 -0.12(-4.58%)
Jan 18, 2024 2.690 2.820 2.400 2.620 124,228 -0.30(-10.27%)
Jan 17, 2024 3.020 3.020 2.900 2.920 12,990 -0.20(-6.41%)
Jan 16, 2024 3.010 3.254 3.020 3.120 54,698 -0.23(-6.73%)
Jan 12, 2024 3.470 3.482 3.210 3.345 104,047 -0.15(-4.43%)
Jan 11, 2024 4.190 4.190 3.400 3.500 33,801 -0.10(-2.78%)
Jan 10, 2024 3.570 3.840 3.400 3.600 21,390 +0.00(+0.00%)
Jan 09, 2024 3.800 3.800 3.600 3.600 62,936 -0.23(-6.01%)
Jan 08, 2024 3.790 3.830 3.630 3.830 13,901 +0.02(+0.52%)
Jan 05, 2024 3.800 3.810 3.676 3.810 19,839 -0.17(-4.27%)
Jan 04, 2024 3.700 3.980 3.680 3.980 41,984 +0.07(+1.79%)
Jan 03, 2024 3.890 3.920 3.627 3.910 25,348 -0.10(-2.49%)
Jan 02, 2024 4.770 4.770 3.810 4.010 38,332 -0.14(-3.37%)
Dec 29, 2023 3.830 4.150 3.620 4.150 60,096 +0.30(+7.79%)
Dec 28, 2023 3.300 3.865 3.300 3.850 24,838 +0.11(+2.94%)
Dec 27, 2023 3.990 3.990 3.334 3.740 89,171 +0.09(+2.47%)
Dec 26, 2023 4.120 4.120 3.510 3.650 499,471 -0.47(-11.41%)
Dec 22, 2023 3.990 4.130 3.880 4.120 46,073 +0.29(+7.57%)
Dec 21, 2023 3.980 4.000 3.750 3.830 107,654 -0.18(-4.49%)
Dec 20, 2023 4.000 4.270 3.640 4.010 47,152 -0.01(-0.25%)
Dec 19, 2023 4.400 4.400 4.000 4.020 29,817 +0.00(+0.00%)
Dec 18, 2023 4.570 4.660 3.990 4.020 32,363 -0.64(-13.73%)
Dec 15, 2023 4.990 4.990 4.520 4.660 16,369 -0.33(-6.61%)
Dec 14, 2023 4.900 4.990 4.580 4.990 24,631 -0.03(-0.60%)
Dec 13, 2023 4.740 5.020 3.990 5.020 31,418 +0.25(+5.24%)
Dec 12, 2023 4.710 4.980 4.600 4.770 45,078 -0.17(-3.44%)
Dec 11, 2023 5.100 5.100 4.740 4.940 30,277 -0.21(-4.08%)
Dec 08, 2023 5.030 5.228 4.910 5.150 29,486 +0.15(+3.00%)
Dec 07, 2023 5.230 5.230 4.880 5.000 155,309 -0.20(-3.85%)
Dec 06, 2023 5.050 5.380 4.970 5.200 74,049 +0.30(+6.12%)
Dec 05, 2023 4.800 5.490 4.700 4.900 107,411 +0.32(+6.99%)
Dec 04, 2023 4.190 4.580 3.520 4.580 164,778 +0.39(+9.42%)
Dec 01, 2023 4.380 4.380 3.600 4.186 127,611 -0.41(-9.01%)
Nov 30, 2023 4.950 5.270 4.580 4.600 103,555 -0.47(-9.27%)
Nov 29, 2023 5.160 5.350 4.470 5.070 94,039 +0.01(+0.20%)
Nov 28, 2023 4.450 5.090 4.390 5.060 223,978 +0.77(+17.95%)
Nov 27, 2023 3.770 4.600 3.660 4.290 145,153 +0.65(+17.86%)
Nov 24, 2023 3.390 3.645 3.340 3.640 70,444 +0.30(+8.98%)
Nov 22, 2023 3.320 3.390 2.900 3.340 48,527 +0.10(+3.09%)
Nov 21, 2023 2.940 3.240 2.745 3.240 76,044 +0.37(+12.89%)
Nov 20, 2023 2.350 2.970 2.240 2.870 479,336 +0.41(+16.67%)
Nov 17, 2023 2.480 2.500 2.277 2.460 36,681 -0.07(-2.77%)
Nov 16, 2023 2.480 2.530 2.427 2.530 30,620 -0.07(-2.69%)
Nov 15, 2023 2.550 2.600 2.304 2.600 71,096 +0.03(+1.17%)
Nov 14, 2023 2.550 2.620 2.310 2.570 739,425 +0.02(+0.78%)
Nov 13, 2023 2.320 2.580 2.160 2.550 645,569 +0.32(+14.34%)
Nov 10, 2023 1.900 2.700 1.898 2.230 562,460 +0.34(+17.99%)
Nov 09, 2023 1.690 2.030 1.680 1.890 96,349 +0.26(+15.96%)
Nov 08, 2023 1.540 1.670 1.500 1.630 27,876 +0.15(+10.14%)
Nov 07, 2023 1.450 1.515 1.440 1.480 4,153 -0.01(-0.67%)
Nov 06, 2023 1.501 1.535 1.489 1.490 7,490 +0.01(+0.68%)
Nov 03, 2023 1.530 1.535 1.461 1.480 5,459 +0.03(+2.06%)
Nov 02, 2023 1.520 1.520 1.450 1.450 7,855 +0.03(+2.12%)
Nov 01, 2023 1.460 1.464 1.420 1.420 4,416 -0.04(-2.74%)
Oct 31, 2023 1.530 1.550 1.400 1.460 5,493 -0.07(-4.58%)
Oct 30, 2023 1.550 1.639 1.530 1.530 5,007 +0.04(+2.68%)
Oct 27, 2023 1.550 1.610 1.420 1.490 2,416 -0.01(-0.67%)
Oct 26, 2023 1.530 1.560 1.500 1.500 12,001 -0.03(-1.96%)
Oct 25, 2023 1.690 1.690 1.530 1.530 7,430 -0.19(-11.07%)
Oct 24, 2023 1.680 1.810 1.615 1.720 43,311 +0.12(+7.53%)
Oct 23, 2023 1.420 1.630 1.420 1.600 3,721 +0.13(+8.84%)
Oct 20, 2023 1.480 1.500 1.330 1.470 9,282 +0.04(+2.80%)
Oct 19, 2023 1.390 1.450 1.350 1.430 2,448 +0.00(+0.00%)
Oct 18, 2023 1.410 1.440 1.340 1.430 2,972 -0.03(-2.05%)
Oct 17, 2023 1.530 1.530 1.400 1.460 2,858 +0.03(+2.10%)
Oct 16, 2023 1.495 1.521 1.429 1.430 6,157 -0.04(-2.72%)
Oct 13, 2023 1.520 1.540 1.460 1.470 1,501 -0.05(-3.08%)
Oct 12, 2023 1.500 1.570 1.490 1.517 1,183 -0.00(-0.22%)
Oct 11, 2023 1.530 1.530 1.490 1.520 4,061 +0.02(+1.33%)
Oct 10, 2023 1.470 1.520 1.470 1.500 7,336 -0.02(-1.32%)
Oct 09, 2023 1.430 1.520 1.430 1.520 6,026 +0.02(+1.34%)
Oct 06, 2023 1.440 1.580 1.437 1.500 14,456 -0.02(-1.32%)
Oct 05, 2023 1.500 1.520 1.332 1.520 4,329 -0.02(-1.30%)
Oct 04, 2023 1.480 1.560 1.480 1.540 1,943 +0.01(+0.65%)
Oct 03, 2023 1.530 1.550 1.408 1.530 3,331 -0.02(-1.29%)
Oct 02, 2023 1.500 1.610 1.470 1.550 39,928 +0.08(+5.44%)
Sep 29, 2023 1.450 1.470 1.450 1.470 1,559 +0.09(+6.52%)
Sep 28, 2023 1.340 1.380 1.340 1.380 2,931 -0.03(-2.13%)
Sep 27, 2023 1.440 1.520 1.380 1.410 1,878 +0.02(+1.44%)
Sep 26, 2023 1.495 1.495 1.390 1.390 9,340 -0.20(-12.58%)
Sep 25, 2023 1.590 1.590 1.590 1.590 657 +0.17(+11.97%)
Sep 22, 2023 1.455 1.455 1.400 1.420 9,544 -0.05(-3.40%)
Sep 21, 2023 1.570 1.570 1.450 1.470 3,809 -0.08(-5.16%)
Sep 20, 2023 1.530 1.550 1.530 1.550 893 +0.02(+1.31%)
Sep 19, 2023 1.520 1.530 1.520 1.530 1,005 +0.01(+0.66%)
Sep 18, 2023 1.530 1.530 1.500 1.520 5,131 -0.01(-0.65%)
Sep 15, 2023 1.470 1.530 1.430 1.530 2,791 +0.03(+2.00%)
Sep 14, 2023 1.527 1.612 1.440 1.500 16,840 -0.05(-3.23%)
Sep 13, 2023 1.520 1.550 1.510 1.550 4,021 +0.00(+0.00%)
Sep 12, 2023 1.630 1.630 1.550 1.550 6,401 -0.01(-0.64%)
Sep 11, 2023 1.660 1.690 1.560 1.560 6,608 -0.15(-8.50%)
Sep 08, 2023 1.710 1.720 1.660 1.705 4,431 -0.04(-2.57%)
Sep 07, 2023 1.810 1.810 1.640 1.750 4,429 +0.02(+1.16%)
Sep 06, 2023 1.780 1.790 1.729 1.730 6,171 -0.06(-3.55%)
Sep 05, 2023 1.870 1.870 1.750 1.794 5,400 +0.00(+0.20%)
Sep 01, 2023 1.750 1.800 1.750 1.790 7,618 +0.03(+1.83%)
Aug 31, 2023 1.910 1.910 1.700 1.758 18,116 -0.12(-6.50%)
Aug 30, 2023 1.970 2.010 1.880 1.880 7,917 -0.11(-5.53%)
Aug 29, 2023 1.680 2.190 1.640 1.990 118,605 +0.29(+17.06%)
Aug 28, 2023 1.610 1.700 1.580 1.700 16,565 +0.07(+4.29%)
Aug 25, 2023 1.670 1.681 1.620 1.630 3,778 -0.09(-5.23%)
Aug 24, 2023 1.670 1.720 1.660 1.720 2,505 -0.03(-1.71%)
Aug 23, 2023 1.780 1.790 1.660 1.750 12,130 -0.01(-0.57%)
Aug 22, 2023 1.680 1.849 1.680 1.760 4,936 +0.05(+2.92%)
Aug 21, 2023 1.700 1.740 1.700 1.710 1,670 -0.03(-1.72%)
Aug 18, 2023 1.710 1.750 1.633 1.740 3,183 +0.11(+6.75%)
Aug 17, 2023 1.650 1.661 1.610 1.630 1,474 -0.04(-2.40%)
Aug 16, 2023 1.700 1.700 1.610 1.670 5,136 -0.03(-1.76%)
Aug 15, 2023 1.780 1.820 1.700 1.700 6,009 -0.05(-2.86%)
Aug 14, 2023 1.740 1.760 1.680 1.750 9,200 +0.05(+2.94%)
Aug 11, 2023 1.780 1.780 1.700 1.700 5,329 -0.15(-8.11%)
Aug 10, 2023 1.780 1.870 1.763 1.850 3,359 +0.08(+4.52%)
Aug 09, 2023 1.820 1.880 1.770 1.770 7,255 +0.00(+0.00%)
Aug 08, 2023 1.660 1.775 1.660 1.770 11,740 +0.02(+1.14%)
Aug 07, 2023 1.760 1.780 1.660 1.750 23,956 +0.02(+1.16%)
Aug 04, 2023 1.770 1.780 1.700 1.730 7,907 -0.06(-3.35%)
Aug 03, 2023 1.730 1.842 1.726 1.790 5,294 +0.11(+6.55%)
Aug 02, 2023 1.860 1.890 1.680 1.680 9,511 -0.13(-7.18%)
Aug 01, 2023 1.760 1.900 1.760 1.810 6,120 +0.02(+1.12%)
Jul 31, 2023 1.920 1.940 1.790 1.790 15,040 -0.08(-4.28%)
Jul 28, 2023 1.730 1.930 1.730 1.870 6,781 +0.17(+10.01%)
Jul 27, 2023 1.940 1.940 1.610 1.700 22,669 -0.15(-8.11%)
Jul 26, 2023 1.800 1.930 1.715 1.850 27,460 +0.05(+2.78%)
Jul 25, 2023 1.790 1.899 1.740 1.800 46,995 +0.17(+10.43%)
Jul 24, 2023 2.090 2.090 1.610 1.630 66,661 -0.44(-21.26%)
Jul 21, 2023 1.970 2.280 1.930 2.070 28,461 +0.10(+5.08%)
Jul 20, 2023 1.990 2.050 1.912 1.970 20,355 -0.02(-1.01%)
Jul 19, 2023 2.010 2.110 1.920 1.990 42,194 -0.02(-1.24%)
Jul 18, 2023 2.190 2.190 2.010 2.015 38,273 -0.15(-6.72%)
Jul 17, 2023 2.440 2.443 2.100 2.160 34,326 -0.23(-9.62%)
Jul 14, 2023 2.720 2.740 2.250 2.390 41,982 -0.23(-8.78%)
Jul 13, 2023 2.450 2.755 2.360 2.620 45,056 +0.27(+11.49%)
Jul 12, 2023 2.510 2.650 2.330 2.350 95,719 -0.11(-4.47%)
Jul 11, 2023 2.460 2.670 2.460 2.460 50,717 +0.00(+0.00%)
Jul 10, 2023 2.490 2.590 2.342 2.460 28,204 +0.03(+1.23%)
Jul 07, 2023 2.290 2.650 2.172 2.430 74,893 +0.18(+8.00%)
Jul 06, 2023 2.290 2.290 2.100 2.250 11,513 +0.03(+1.35%)
Jul 05, 2023 2.280 2.390 2.170 2.220 69,985 -0.14(-5.93%)
Jul 03, 2023 2.120 2.494 2.019 2.360 81,006 +0.32(+15.49%)
Jun 30, 2023 2.110 2.150 1.980 2.043 32,512 +0.00(+0.17%)
Jun 29, 2023 1.920 2.070 1.920 2.040 9,588 +0.12(+6.25%)
Jun 28, 2023 1.960 2.060 1.904 1.920 46,920 -0.18(-8.57%)
Jun 27, 2023 2.000 2.250 1.925 2.100 58,999 +0.13(+6.35%)
Jun 26, 2023 2.000 2.044 1.710 1.975 34,133 -0.07(-3.21%)
Jun 23, 2023 2.100 2.216 1.860 2.040 99,309 -0.04(-1.93%)
Jun 22, 2023 1.700 2.200 1.650 2.080 299,233 +0.34(+19.55%)
Jun 21, 2023 1.500 1.890 1.410 1.740 399,020 +0.24(+16.00%)
Jun 20, 2023 1.360 1.520 1.360 1.500 90,329 +0.11(+7.91%)
Jun 16, 2023 1.380 1.460 1.360 1.390 15,222 +0.00(+0.00%)
Jun 15, 2023 1.390 1.440 1.330 1.390 29,784 -4.00(-74.19%)
May 08, 2023 6.405 6.405 5.229 5.385 10,782 -1.49(-21.62%)
May 05, 2023 5.517 7.140 5.094 6.870 8,808 +1.62(+30.86%)
May 04, 2023 5.187 5.250 4.812 5.250 5,435 +0.20(+3.86%)
May 03, 2023 5.247 5.247 4.950 5.055 905 +0.19(+4.01%)
May 02, 2023 4.515 5.163 4.515 4.860 3,643 +0.04(+0.81%)
May 01, 2023 5.541 5.541 4.653 4.821 9,770 -0.30(-5.91%)
Apr 28, 2023 5.607 5.607 4.800 5.124 4,842 +0.01(+0.29%)
Apr 27, 2023 6.000 6.000 5.100 5.109 10,345 -0.59(-10.37%)
Apr 26, 2023 6.300 7.200 5.430 5.700 23,466 -0.03(-0.47%)
Apr 25, 2023 6.420 6.600 5.193 5.727 2,372 -0.70(-10.84%)
Apr 24, 2023 6.360 6.423 6.000 6.423 977 -0.00(-0.05%)
Apr 21, 2023 6.705 6.705 6.213 6.426 824 -0.18(-2.72%)
Apr 20, 2023 6.450 7.050 6.450 6.606 680 -0.06(-0.86%)
Apr 19, 2023 7.461 7.461 6.600 6.663 915 -0.24(-3.43%)
Apr 18, 2023 7.197 7.632 6.900 6.900 651 +0.05(+0.70%)
Apr 17, 2023 6.765 7.101 6.546 6.852 897 +0.09(+1.29%)
Apr 14, 2023 7.167 7.533 6.000 6.765 3,114 -0.14(-1.96%)
Apr 13, 2023 8.100 8.100 6.828 6.900 3,652 -0.71(-9.27%)
Apr 12, 2023 8.700 8.700 7.245 7.605 1,335 +0.09(+1.20%)
Apr 11, 2023 7.800 8.397 7.203 7.515 5,737 +0.07(+0.97%)
Apr 10, 2023 7.425 7.875 7.227 7.443 167 -0.06(-0.76%)
Apr 06, 2023 8.400 8.625 7.425 7.500 677 -0.45(-5.66%)
Apr 05, 2023 9.060 9.060 7.377 7.950 1,903 +0.75(+10.42%)
Apr 04, 2023 8.481 8.481 6.900 7.200 2,031 -1.28(-15.10%)
Apr 03, 2023 8.400 8.481 8.388 8.481 542 +0.03(+0.32%)
Mar 31, 2023 8.694 8.694 8.103 8.454 592 -0.22(-2.49%)
Mar 30, 2023 8.580 8.700 8.400 8.670 551 -0.03(-0.34%)
Mar 29, 2023 8.400 8.922 8.400 8.700 304 +0.59(+7.33%)
Mar 28, 2023 9.000 9.129 8.103 8.106 908 -0.63(-7.24%)
Mar 27, 2023 9.900 9.900 8.178 8.739 1,246 -0.56(-6.03%)
Mar 24, 2023 8.730 9.888 8.730 9.300 1,128 +0.30(+3.33%)
Mar 23, 2023 9.372 11.40 7.803 9.000 12,493 +0.07(+0.81%)
Mar 22, 2023 9.000 9.600 8.103 8.928 5,814 -0.04(-0.40%)
Mar 21, 2023 8.700 8.982 8.265 8.964 2,499 +0.12(+1.39%)
Mar 20, 2023 7.800 8.841 7.800 8.841 5,783 +1.27(+16.76%)
Mar 17, 2023 8.094 8.097 6.177 7.572 6,806 -0.37(-4.68%)
Mar 16, 2023 6.900 7.950 6.861 7.944 2,070 +0.62(+8.52%)
Mar 15, 2023 7.500 7.968 6.600 7.320 2,726 -0.37(-4.80%)
Mar 14, 2023 7.200 8.076 7.200 7.689 219 +0.19(+2.52%)
Mar 13, 2023 7.440 8.100 7.350 7.500 6,146 -0.13(-1.73%)
Mar 10, 2023 7.221 8.163 7.035 7.632 988 -0.01(-0.16%)
Mar 09, 2023 7.248 8.247 5.913 7.644 4,590 +0.75(+10.83%)
Mar 08, 2023 6.900 6.903 6.660 6.897 816 -0.05(-0.73%)
Mar 07, 2023 7.383 7.533 6.660 6.948 1,256 -0.47(-6.35%)
Mar 06, 2023 7.410 8.094 7.410 7.419 1,128 +0.01(+0.16%)
Mar 03, 2023 7.500 7.998 6.207 7.407 2,613 -0.23(-3.02%)
Mar 02, 2023 7.500 8.400 7.500 7.638 1,234 +0.14(+1.84%)
Mar 01, 2023 7.872 8.403 6.930 7.500 1,375 -0.20(-2.53%)
Feb 28, 2023 8.151 8.394 7.689 7.695 1,827 -0.19(-2.47%)
Feb 27, 2023 8.964 8.964 7.512 7.890 861 -0.51(-6.07%)
Feb 24, 2023 8.616 9.024 7.503 8.400 2,233 -0.36(-4.11%)
Feb 23, 2023 9.057 9.138 8.700 8.760 1,950 +0.06(+0.69%)
Feb 22, 2023 8.979 9.297 8.250 8.700 2,369 +0.09(+1.01%)
Feb 21, 2023 9.000 9.000 8.550 8.613 1,928 -0.59(-6.39%)
Feb 17, 2023 9.285 9.900 9.003 9.201 1,024 -0.38(-4.01%)
Feb 16, 2023 9.237 10.15 8.853 9.585 4,695 +0.15(+1.56%)
Feb 15, 2023 9.600 9.600 8.448 9.438 2,596 +0.53(+5.89%)
Feb 14, 2023 9.000 9.567 8.400 8.913 1,633 -0.09(-1.00%)
Feb 13, 2023 10.17 10.17 9.000 9.003 2,283 -0.33(-3.57%)
Feb 10, 2023 9.900 10.29 9.303 9.336 1,850 -1.46(-13.56%)
Feb 09, 2023 11.40 11.81 10.80 10.80 4,230 -0.75(-6.49%)
Feb 08, 2023 12.54 12.60 10.80 11.55 13,307 -0.45(-3.75%)
Feb 07, 2023 9.000 12.00 8.403 12.00 10,445 +3.45(+40.35%)
Feb 06, 2023 8.100 8.700 7.872 8.550 18,627 +0.36(+4.43%)
Feb 03, 2023 7.500 8.370 7.500 8.187 4,940 +0.40(+5.08%)
Feb 02, 2023 7.800 8.700 7.203 7.791 11,917 +0.58(+8.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.