Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bit Origin Limited - Ordinary Shares (NQ: BTOG )

0.4881 +0.0130 (+2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 11, 2025 0.4649 0.5298 0.4300 0.4881 42,973,968 +0.01(+2.74%)
Mar 10, 2025 0.5260 0.5726 0.4270 0.4751 76,065,600 -0.14(-23.37%)
Mar 07, 2025 0.4400 0.8478 0.4033 0.6200 622,668,928 +0.34(+121.43%)
Mar 06, 2025 0.3050 0.3197 0.2500 0.2800 15,832,340 -0.05(-16.34%)
Mar 05, 2025 0.3925 0.3964 0.3000 0.3347 27,366,996 -0.02(-6.51%)
Mar 04, 2025 0.3700 0.4725 0.3250 0.3580 134,697,072 +0.04(+12.12%)
Mar 03, 2025 0.9497 0.9600 0.2350 0.3193 289,975,936 +0.14(+75.44%)
Feb 28, 2025 0.1613 0.1998 0.1613 0.1820 1,135,992 -0.01(-4.96%)
Feb 27, 2025 0.2100 0.2400 0.1890 0.1915 3,858,285 -0.04(-18.79%)
Feb 26, 2025 0.3000 0.6000 0.2174 0.2358 51,064,964 -0.07(-23.94%)
Feb 25, 2025 0.3900 0.3900 0.2671 0.3100 417,538 -0.08(-20.51%)
Feb 24, 2025 0.3900 0.4287 0.3606 0.3900 78,530 -0.00(-0.69%)
Feb 21, 2025 0.4474 0.4553 0.3861 0.3927 116,973 -0.05(-10.75%)
Feb 20, 2025 0.4700 0.4700 0.4232 0.4400 51,536 -0.03(-6.38%)
Feb 19, 2025 0.4711 0.4952 0.4400 0.4700 77,855 -0.01(-2.08%)
Feb 18, 2025 0.4560 0.4997 0.4555 0.4800 42,665 +0.03(+6.57%)
Feb 14, 2025 0.4700 0.5159 0.4401 0.4504 199,451 +0.01(+1.90%)
Feb 13, 2025 0.4400 0.4710 0.4400 0.4420 34,583 +0.00(+0.23%)
Feb 12, 2025 0.4595 0.4600 0.4400 0.4410 50,598 -0.03(-5.77%)
Feb 11, 2025 0.5300 0.5497 0.4668 0.4680 82,143 -0.02(-4.49%)
Feb 10, 2025 0.4500 0.4978 0.4500 0.4900 99,561 +0.04(+8.89%)
Feb 07, 2025 0.4700 0.4901 0.4311 0.4500 152,284 -0.05(-10.00%)
Feb 06, 2025 0.5094 0.5100 0.4590 0.5000 70,811 -0.01(-1.96%)
Feb 05, 2025 0.5188 0.5345 0.4522 0.5100 68,324 -0.01(-1.70%)
Feb 04, 2025 0.5000 0.5326 0.4800 0.5188 52,692 -0.00(-0.23%)
Feb 03, 2025 0.5700 0.5677 0.4800 0.5200 82,872 -0.06(-11.11%)
Jan 31, 2025 0.6190 0.6190 0.5676 0.5850 10,225 -0.02(-4.00%)
Jan 30, 2025 0.6100 0.6100 0.5420 0.6094 64,481 +0.01(+1.57%)
Jan 29, 2025 0.6200 0.6250 0.5618 0.6000 158,083 +0.01(+1.75%)
Jan 28, 2025 0.5815 0.6249 0.5334 0.5897 40,572 +0.01(+1.67%)
Jan 27, 2025 0.5900 0.6000 0.5400 0.5800 82,259 -0.02(-3.33%)
Jan 24, 2025 0.5000 0.6184 0.5000 0.6000 108,316 +0.05(+8.24%)
Jan 23, 2025 0.5500 0.6184 0.4020 0.5543 527,442 -0.04(-6.05%)
Jan 22, 2025 0.6600 0.6910 0.5622 0.5900 203,851 -0.06(-9.30%)
Jan 21, 2025 0.7400 0.7400 0.6505 0.6505 83,241 -0.05(-7.07%)
Jan 17, 2025 0.6800 0.7190 0.6550 0.7000 174,989 +0.03(+4.88%)
Jan 16, 2025 0.6600 0.6900 0.6310 0.6674 46,916 +0.01(+2.21%)
Jan 15, 2025 0.6500 0.7190 0.6270 0.6530 190,513 +0.03(+4.40%)
Jan 14, 2025 0.7600 0.7669 0.6251 0.6255 185,697 -0.09(-12.33%)
Jan 13, 2025 0.8300 0.8381 0.7130 0.7135 124,540 -0.17(-18.81%)
Jan 10, 2025 0.9100 0.9100 0.8300 0.8788 36,034 +0.03(+3.55%)
Jan 08, 2025 0.9000 0.9000 0.8200 0.8487 68,331 -0.09(-9.71%)
Jan 07, 2025 1.050 1.050 0.8800 0.9400 82,820 -0.07(-6.93%)
Jan 06, 2025 0.9888 1.070 0.9500 1.010 199,679 +0.03(+3.06%)
Jan 03, 2025 0.9800 0.9860 0.9200 0.9800 52,675 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.