Skip to main content

Bit Origin Limited - Ordinary Shares (NQ: BTOG )

3.784 +0.014 (+0.38%)
Streaming Delayed Price Updated: 9:52 AM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 3.920 3.935 3.690 3.860 128,508 -0.08(-2.03%)
Apr 30, 2024 3.920 4.050 3.810 3.940 379,789 -0.02(-0.51%)
Apr 29, 2024 3.600 4.500 3.600 3.960 520,507 +0.64(+19.28%)
Apr 26, 2024 3.040 3.340 3.040 3.320 38,435 +0.24(+7.79%)
Apr 25, 2024 2.830 3.090 2.750 3.080 89,509 +0.27(+9.61%)
Apr 24, 2024 2.690 2.940 2.680 2.810 72,760 +0.15(+5.64%)
Apr 23, 2024 2.440 2.690 2.350 2.660 163,235 +0.29(+12.24%)
Apr 22, 2024 2.250 2.500 2.250 2.370 47,196 +0.01(+0.42%)
Apr 19, 2024 2.800 3.040 2.120 2.360 259,496 -0.62(-20.81%)
Apr 18, 2024 2.900 3.090 2.900 2.980 42,125 +0.05(+1.71%)
Apr 17, 2024 2.940 3.050 2.860 2.930 45,749 +0.02(+0.69%)
Apr 16, 2024 2.640 2.950 2.570 2.910 130,709 +0.25(+9.40%)
Apr 15, 2024 2.850 3.073 2.660 2.660 56,464 -0.26(-8.90%)
Apr 12, 2024 2.900 3.180 2.900 2.920 157,658 -0.29(-9.03%)
Apr 11, 2024 3.120 3.490 3.120 3.210 34,601 +0.02(+0.63%)
Apr 10, 2024 3.200 3.286 3.020 3.190 64,734 -0.01(-0.31%)
Apr 09, 2024 3.340 3.510 3.180 3.200 54,934 -0.29(-8.31%)
Apr 08, 2024 3.670 3.730 3.310 3.490 493,929 -0.63(-15.29%)
Apr 05, 2024 3.820 4.300 3.820 4.120 239,107 +0.25(+6.46%)
Apr 04, 2024 3.940 4.090 3.800 3.870 66,757 -0.08(-2.03%)
Apr 03, 2024 3.930 4.020 3.860 3.950 22,545 -0.07(-1.74%)
Apr 02, 2024 3.990 4.100 3.680 4.020 218,431 +0.18(+4.82%)
Apr 01, 2024 4.000 4.190 3.750 3.835 365,706 -0.17(-4.36%)
Mar 28, 2024 3.950 4.240 3.880 4.010 133,422 +0.01(+0.25%)
Mar 27, 2024 5.180 5.215 3.900 4.000 407,449 -1.26(-23.95%)
Mar 26, 2024 5.360 5.575 5.160 5.260 29,183 -0.13(-2.41%)
Mar 25, 2024 5.590 5.963 5.350 5.390 199,506 -0.20(-3.58%)
Mar 22, 2024 5.460 5.880 5.430 5.590 148,368 -0.30(-5.09%)
Mar 21, 2024 5.500 6.035 5.185 5.890 189,813 +0.41(+7.48%)
Mar 20, 2024 5.280 5.520 5.090 5.480 113,874 +0.25(+4.78%)
Mar 19, 2024 5.480 5.693 5.190 5.230 83,074 -0.31(-5.60%)
Mar 18, 2024 4.500 5.660 4.500 5.540 357,607 +1.00(+22.03%)
Mar 15, 2024 4.560 4.800 4.500 4.540 85,185 -0.11(-2.37%)
Mar 14, 2024 3.900 4.700 3.900 4.650 515,869 +0.75(+19.23%)
Mar 13, 2024 4.500 4.550 3.850 3.900 846,699 -1.38(-26.14%)
Mar 12, 2024 4.500 5.290 4.500 5.280 196,245 +0.53(+11.16%)
Mar 11, 2024 4.340 4.750 4.150 4.750 124,044 +0.83(+21.17%)
Mar 08, 2024 4.190 4.200 3.850 3.920 337,522 -0.14(-3.45%)
Mar 07, 2024 3.810 4.100 3.650 4.060 873,441 +0.35(+9.43%)
Mar 06, 2024 3.950 4.920 3.600 3.710 1,282,969 -0.30(-7.48%)
Mar 05, 2024 3.900 4.200 3.800 4.010 161,395 +0.08(+2.04%)
Mar 04, 2024 5.600 5.700 3.760 3.930 1,837,384 -1.80(-31.41%)
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.