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 )

0.5884 +0.0384 (+6.98%)
Streaming Delayed Price Updated: 12:32 PM EST, Jan 24, 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 (%)
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%)
Jan 02, 2025 0.9800 0.9900 0.9000 0.9800 50,641 +0.00(+0.00%)
Dec 31, 2024 0.9800 0 +0.14(+16.67%)
Dec 30, 2024 0.9485 0.9485 0.8098 0.8400 73,885 -0.07(-7.69%)
Dec 27, 2024 0.9100 0.9400 0.8700 0.9100 17,337 -0.03(-3.19%)
Dec 26, 2024 0.9181 0.9501 0.8500 0.9400 71,383 -0.01(-0.95%)
Dec 24, 2024 0.9800 0.9800 0.8508 0.9490 13,386 -0.00(-0.11%)
Dec 23, 2024 0.9000 0.9500 0.8751 0.9500 37,270 +0.05(+5.56%)
Dec 20, 2024 0.9000 0.9800 0.8982 0.9000 40,672 +0.01(+1.16%)
Dec 19, 2024 0.8800 0.9000 0.8200 0.8897 58,994 +0.03(+3.33%)
Dec 18, 2024 0.9996 0.9996 0.8120 0.8610 71,426 -0.14(-13.90%)
Dec 17, 2024 0.9600 1.060 0.9000 1.000 262,858 +0.05(+5.26%)
Dec 16, 2024 0.9700 1.090 0.9400 0.9500 117,739 -0.02(-2.06%)
Dec 13, 2024 0.9600 0.9960 0.9264 0.9700 48,222 +0.00(+0.05%)
Dec 12, 2024 0.9980 1.025 0.9268 0.9695 37,855 -0.03(-3.05%)
Dec 11, 2024 1.050 1.050 0.8166 1.000 255,207 -0.07(-6.54%)
Dec 10, 2024 1.270 1.270 1.040 1.070 110,305 -0.18(-14.40%)
Dec 09, 2024 1.400 1.400 1.100 1.250 210,039 -0.14(-10.07%)
Dec 06, 2024 1.380 1.480 1.320 1.390 52,771 +0.01(+0.72%)
Dec 05, 2024 1.380 1.460 1.320 1.380 48,131 +0.00(+0.00%)
Dec 04, 2024 1.380 1.390 1.290 1.380 72,292 +0.00(+0.00%)
Dec 03, 2024 1.370 1.380 1.300 1.380 28,314 +0.02(+1.47%)
Dec 02, 2024 1.350 1.380 1.290 1.360 36,497 +0.01(+0.74%)
Nov 29, 2024 1.390 1.400 1.350 1.350 17,254 -0.03(-2.17%)
Nov 27, 2024 1.310 1.400 1.300 1.380 44,146 +0.05(+3.76%)
Nov 26, 2024 1.410 1.460 1.280 1.330 45,369 -0.08(-5.67%)
Nov 25, 2024 1.530 1.530 1.410 1.410 40,604 +0.00(+0.36%)
Nov 22, 2024 1.360 1.460 1.360 1.405 47,605 +0.04(+3.31%)
Nov 21, 2024 1.500 1.635 1.280 1.360 165,004 -0.14(-9.33%)
Nov 20, 2024 1.700 1.700 1.450 1.500 67,852 -0.09(-5.66%)
Nov 19, 2024 1.420 1.650 1.410 1.590 109,166 +0.15(+10.42%)
Nov 18, 2024 1.390 1.520 1.370 1.440 55,109 +0.07(+5.11%)
Nov 15, 2024 1.460 1.490 1.280 1.370 179,119 -0.12(-8.05%)
Nov 14, 2024 1.690 1.780 1.430 1.490 281,479 -0.23(-13.37%)
Nov 13, 2024 2.090 2.270 1.650 1.720 726,083 -0.28(-14.00%)
Nov 12, 2024 1.980 2.290 1.860 2.000 689,414 -0.10(-4.76%)
Nov 11, 2024 1.900 2.200 1.880 2.100 159,319 +0.22(+11.70%)
Nov 08, 2024 1.960 2.000 1.855 1.880 21,725 -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%)
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.