Bit Origin Limited - Ordinary Shares (NQ: BTOG )

1.880 -0.120 (-6.00%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 1.960 2.000 1.855 1.880 20,954 -0.12(-6.00%)
Nov 07, 2024 1.850 2.012 1.850 2.000 47,446 +0.15(+8.11%)
Nov 06, 2024 2.000 2.109 1.380 1.850 104,413 -0.12(-6.28%)
Nov 05, 2024 1.944 2.100 1.860 1.974 60,241 +0.12(+6.70%)
Nov 04, 2024 1.860 1.930 1.780 1.850 13,703 +0.01(+0.54%)
Nov 01, 2024 1.820 1.880 1.770 1.840 12,936 +0.04(+2.22%)
Oct 31, 2024 1.920 1.981 1.800 1.800 24,785 -0.15(-7.53%)
Oct 30, 2024 1.890 1.980 1.890 1.947 18,307 -0.01(-0.48%)
Oct 29, 2024 1.960 2.100 1.850 1.956 50,349 +0.04(+1.88%)
Oct 28, 2024 1.990 1.990 1.800 1.920 32,471 -0.04(-2.04%)
Oct 25, 2024 1.990 1.990 1.935 1.960 7,782 +0.01(+0.51%)
Oct 24, 2024 1.990 2.050 1.900 1.950 18,258 -0.01(-0.51%)
Oct 23, 2024 2.000 2.040 1.960 1.960 18,481 -0.07(-3.45%)
Oct 22, 2024 2.000 2.080 1.960 2.030 18,826 +0.03(+1.50%)
Oct 21, 2024 2.100 2.100 1.900 2.000 33,806 +0.00(+0.00%)
Oct 18, 2024 2.100 2.130 1.980 2.000 21,715 -0.02(-0.99%)
Oct 17, 2024 2.130 2.130 2.010 2.020 28,406 -0.11(-5.16%)
Oct 16, 2024 2.220 2.240 2.030 2.130 40,883 -0.02(-0.93%)
Oct 15, 2024 2.190 2.370 2.080 2.150 50,405 +0.00(+0.00%)
Oct 14, 2024 2.300 2.740 2.104 2.150 81,322 -0.10(-4.44%)
Oct 11, 2024 2.250 2.330 2.171 2.250 16,418 +0.06(+2.74%)
Oct 10, 2024 2.080 2.250 2.030 2.190 23,112 +0.15(+7.35%)
Oct 09, 2024 2.200 2.260 2.040 2.040 45,504 -0.18(-8.11%)
Oct 08, 2024 2.160 2.310 2.110 2.220 42,249 +0.04(+1.83%)
Oct 07, 2024 2.480 2.480 2.150 2.180 38,289 -0.28(-11.38%)
Oct 04, 2024 2.340 2.600 2.220 2.460 98,743 +0.26(+11.82%)
Oct 03, 2024 2.020 2.210 2.020 2.200 45,899 +0.09(+4.27%)
Oct 02, 2024 1.970 2.142 1.970 2.110 48,316 +0.14(+7.11%)
Oct 01, 2024 2.020 2.074 1.910 1.970 12,859 -0.07(-3.43%)
Sep 30, 2024 2.060 2.070 1.900 2.040 75,009 +0.05(+2.51%)
Sep 27, 2024 2.140 2.140 1.840 1.990 60,031 -0.02(-1.00%)
Sep 26, 2024 2.520 2.520 1.910 2.010 222,924 -0.52(-20.55%)
Sep 25, 2024 2.620 2.770 2.530 2.530 40,794 -0.22(-8.00%)
Sep 24, 2024 2.700 2.900 2.700 2.750 191,453 -0.13(-4.51%)
Sep 23, 2024 2.780 2.990 2.705 2.880 52,888 +0.02(+0.70%)
Sep 20, 2024 2.750 2.920 2.750 2.860 41,455 +0.06(+2.14%)
Sep 19, 2024 2.920 3.090 2.630 2.800 155,592 +0.03(+1.08%)
Sep 18, 2024 2.490 2.858 2.352 2.770 140,622 +0.27(+10.80%)
Sep 17, 2024 2.270 2.590 2.270 2.500 138,476 +0.28(+12.61%)
Sep 16, 2024 2.010 2.340 2.010 2.220 89,485 +0.18(+8.86%)
Sep 13, 2024 1.960 2.050 1.960 2.039 30,495 +0.08(+4.05%)
Sep 12, 2024 1.960 2.000 1.920 1.960 34,665 +0.00(+0.00%)
Sep 11, 2024 1.930 1.990 1.870 1.960 26,668 +0.02(+1.03%)
Sep 10, 2024 1.720 1.970 1.722 1.940 120,535 +0.20(+11.49%)
Sep 09, 2024 1.650 1.790 1.650 1.740 27,690 +0.06(+3.57%)
Sep 06, 2024 1.760 1.780 1.630 1.680 18,366 -0.08(-4.55%)
Sep 05, 2024 1.750 1.770 1.660 1.760 9,386 -0.04(-2.22%)
Sep 04, 2024 1.710 1.850 1.660 1.800 29,750 +0.04(+2.27%)
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.