Skip to main content

Bit Origin Limited - Ordinary Shares (NQ: BTOG )

2.061 +0.041 (+2.03%)
Streaming Delayed Price Updated: 10:43 AM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 1.990 2.080 1.910 2.020 217,083 +0.18(+9.78%)
Jul 11, 2024 1.900 1.990 1.800 1.840 133,722 -0.07(-3.66%)
Jul 10, 2024 2.050 2.050 1.890 1.910 103,778 +0.05(+2.69%)
Jul 09, 2024 2.030 2.097 1.770 1.860 160,200 -0.17(-8.37%)
Jul 08, 2024 2.030 2.100 2.000 2.030 102,618 -0.06(-2.87%)
Jul 05, 2024 2.110 2.196 1.780 2.090 693,873 -0.16(-7.11%)
Jul 03, 2024 2.160 2.270 1.980 2.250 644,267 +0.16(+7.66%)
Jul 02, 2024 2.000 2.240 1.950 2.090 917,738 +0.02(+0.97%)
Jul 01, 2024 2.710 2.800 1.960 2.070 1,783,731 -0.81(-28.12%)
Jun 28, 2024 4.950 5.000 2.560 2.880 3,388,823 -2.44(-45.86%)
Jun 27, 2024 5.000 5.730 4.750 5.320 2,073,931 +0.12(+2.31%)
Jun 26, 2024 4.990 5.200 4.880 5.200 365,763 +0.12(+2.36%)
Jun 25, 2024 4.820 5.150 4.820 5.080 518,230 +0.23(+4.74%)
Jun 24, 2024 5.330 5.435 4.490 4.850 302,630 -0.56(-10.35%)
Jun 21, 2024 4.840 5.480 4.775 5.410 318,169 +0.57(+11.78%)
Jun 20, 2024 4.840 4.900 4.530 4.840 116,034 +0.04(+0.83%)
Jun 18, 2024 4.450 4.950 4.220 4.800 153,930 +0.30(+6.67%)
Jun 17, 2024 4.080 4.550 4.020 4.500 203,745 +0.42(+10.29%)
Jun 14, 2024 3.900 4.200 3.900 4.080 587,016 +0.18(+4.62%)
Jun 13, 2024 3.760 3.950 3.760 3.900 90,517 +0.12(+3.17%)
Jun 12, 2024 3.880 3.900 3.760 3.780 100,597 -0.10(-2.58%)
Jun 11, 2024 3.650 3.960 3.650 3.880 470,651 +0.22(+6.01%)
Jun 10, 2024 3.670 3.750 3.650 3.660 18,287 +0.00(+0.00%)
Jun 07, 2024 3.690 3.818 3.618 3.660 34,274 -0.14(-3.68%)
Jun 06, 2024 3.670 3.840 3.500 3.800 231,584 +0.20(+5.56%)
Jun 05, 2024 3.740 3.740 3.580 3.600 328,166 -0.04(-1.10%)
Jun 04, 2024 3.750 3.800 3.520 3.640 170,943 -0.04(-1.09%)
Jun 03, 2024 3.760 3.760 3.670 3.680 68,327 -0.07(-1.87%)
May 31, 2024 3.810 3.900 3.660 3.750 216,805 +0.06(+1.63%)
May 30, 2024 3.800 3.837 3.650 3.690 101,534 -0.08(-2.12%)
May 29, 2024 3.700 3.950 3.690 3.770 349,130 +0.08(+2.17%)
May 28, 2024 3.600 3.870 3.600 3.690 93,144 +0.04(+1.10%)
May 24, 2024 3.710 3.830 3.500 3.650 144,800 +0.20(+5.80%)
May 23, 2024 3.560 3.690 3.330 3.450 98,096 -0.07(-1.99%)
May 22, 2024 3.800 3.898 3.520 3.520 229,794 -0.28(-7.37%)
May 21, 2024 3.310 3.870 3.250 3.800 717,325 +0.44(+13.10%)
May 20, 2024 3.330 3.500 2.990 3.360 700,669 -0.16(-4.55%)
May 17, 2024 3.900 3.910 2.520 3.520 1,421,563 -0.37(-9.51%)
May 16, 2024 3.890 4.047 3.850 3.890 334,756 +0.00(+0.00%)
May 15, 2024 3.990 4.050 3.750 3.890 845,945 -0.29(-6.94%)
May 14, 2024 4.140 4.340 4.130 4.180 352,001 +0.06(+1.46%)
May 13, 2024 4.190 4.290 4.050 4.120 519,640 +0.07(+1.73%)
May 10, 2024 4.110 4.300 3.830 4.050 332,925 -0.26(-6.03%)
May 09, 2024 4.150 4.590 4.150 4.310 275,881 -0.07(-1.60%)
May 08, 2024 4.230 4.440 3.720 4.380 486,075 +0.00(+0.00%)
May 07, 2024 4.170 4.650 4.070 4.380 232,008 +0.17(+4.04%)
May 06, 2024 4.170 4.290 4.050 4.210 170,710 +0.09(+2.18%)
May 03, 2024 3.900 4.180 3.750 4.120 476,894 +0.24(+6.19%)
May 02, 2024 3.950 3.990 3.820 3.880 208,316 +0.02(+0.52%)
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.