Indicators

Bit Origin Limited - Ordinary Shares (NQ: BTOG )

3.640 -0.040 (-1.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	3.830	4.150	3.620	4.150	60,096	+0.30(+7.79%)
Dec 28, 2023	3.300	3.865	3.300	3.850	24,838	+0.11(+2.94%)
Dec 27, 2023	3.990	3.990	3.334	3.740	89,171	+0.09(+2.47%)
Dec 26, 2023	4.120	4.120	3.510	3.650	499,471	-0.47(-11.41%)
Dec 22, 2023	3.990	4.130	3.880	4.120	46,073	+0.29(+7.57%)
Dec 21, 2023	3.980	4.000	3.750	3.830	107,654	-0.18(-4.49%)
Dec 20, 2023	4.000	4.270	3.640	4.010	47,152	-0.01(-0.25%)
Dec 19, 2023	4.400	4.400	4.000	4.020	29,817	+0.00(+0.00%)
Dec 18, 2023	4.570	4.660	3.990	4.020	32,363	-0.64(-13.73%)
Dec 15, 2023	4.990	4.990	4.520	4.660	16,369	-0.33(-6.61%)
Dec 14, 2023	4.900	4.990	4.580	4.990	24,631	-0.03(-0.60%)
Dec 13, 2023	4.740	5.020	3.990	5.020	31,418	+0.25(+5.24%)
Dec 12, 2023	4.710	4.980	4.600	4.770	45,078	-0.17(-3.44%)
Dec 11, 2023	5.100	5.100	4.740	4.940	30,277	-0.21(-4.08%)
Dec 08, 2023	5.030	5.228	4.910	5.150	29,486	+0.15(+3.00%)
Dec 07, 2023	5.230	5.230	4.880	5.000	155,309	-0.20(-3.85%)
Dec 06, 2023	5.050	5.380	4.970	5.200	74,049	+0.30(+6.12%)
Dec 05, 2023	4.800	5.490	4.700	4.900	107,411	+0.32(+6.99%)
Dec 04, 2023	4.190	4.580	3.520	4.580	164,778	+0.39(+9.42%)

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.