Skip to main content

Bit Origin Limited - Ordinary Shares (NQ: BTOG )

4.010 +0.010 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 5.607 5.607 4.800 5.124 4,842 +0.01(+0.29%)
Apr 27, 2023 6.000 6.000 5.100 5.109 10,345 -0.59(-10.37%)
Apr 26, 2023 6.300 7.200 5.430 5.700 23,466 -0.03(-0.47%)
Apr 25, 2023 6.420 6.600 5.193 5.727 2,372 -0.70(-10.84%)
Apr 24, 2023 6.360 6.423 6.000 6.423 977 -0.00(-0.05%)
Apr 21, 2023 6.705 6.705 6.213 6.426 824 -0.18(-2.72%)
Apr 20, 2023 6.450 7.050 6.450 6.606 680 -0.06(-0.86%)
Apr 19, 2023 7.461 7.461 6.600 6.663 915 -0.24(-3.43%)
Apr 18, 2023 7.197 7.632 6.900 6.900 651 +0.05(+0.70%)
Apr 17, 2023 6.765 7.101 6.546 6.852 897 +0.09(+1.29%)
Apr 14, 2023 7.167 7.533 6.000 6.765 3,114 -0.14(-1.96%)
Apr 13, 2023 8.100 8.100 6.828 6.900 3,652 -0.71(-9.27%)
Apr 12, 2023 8.700 8.700 7.245 7.605 1,335 +0.09(+1.20%)
Apr 11, 2023 7.800 8.397 7.203 7.515 5,737 +0.07(+0.97%)
Apr 10, 2023 7.425 7.875 7.227 7.443 167 -0.06(-0.76%)
Apr 06, 2023 8.400 8.625 7.425 7.500 677 -0.45(-5.66%)
Apr 05, 2023 9.060 9.060 7.377 7.950 1,903 +0.75(+10.42%)
Apr 04, 2023 8.481 8.481 6.900 7.200 2,031 -1.28(-15.10%)
Apr 03, 2023 8.400 8.481 8.388 8.481 542 +0.03(+0.32%)
Mar 31, 2023 8.694 8.694 8.103 8.454 592 -0.22(-2.49%)
Mar 30, 2023 8.580 8.700 8.400 8.670 551 -0.03(-0.34%)
Mar 29, 2023 8.400 8.922 8.400 8.700 304 +0.59(+7.33%)
Mar 28, 2023 9.000 9.129 8.103 8.106 908 -0.63(-7.24%)
Mar 27, 2023 9.900 9.900 8.178 8.739 1,246 -0.56(-6.03%)
Mar 24, 2023 8.730 9.888 8.730 9.300 1,128 +0.30(+3.33%)
Mar 23, 2023 9.372 11.40 7.803 9.000 12,493 +0.07(+0.81%)
Mar 22, 2023 9.000 9.600 8.103 8.928 5,814 -0.04(-0.40%)
Mar 21, 2023 8.700 8.982 8.265 8.964 2,499 +0.12(+1.39%)
Mar 20, 2023 7.800 8.841 7.800 8.841 5,783 +1.27(+16.76%)
Mar 17, 2023 8.094 8.097 6.177 7.572 6,806 -0.37(-4.68%)
Mar 16, 2023 6.900 7.950 6.861 7.944 2,070 +0.62(+8.52%)
Mar 15, 2023 7.500 7.968 6.600 7.320 2,726 -0.37(-4.80%)
Mar 14, 2023 7.200 8.076 7.200 7.689 219 +0.19(+2.52%)
Mar 13, 2023 7.440 8.100 7.350 7.500 6,146 -0.13(-1.73%)
Mar 10, 2023 7.221 8.163 7.035 7.632 988 -0.01(-0.16%)
Mar 09, 2023 7.248 8.247 5.913 7.644 4,590 +0.75(+10.83%)
Mar 08, 2023 6.900 6.903 6.660 6.897 816 -0.05(-0.73%)
Mar 07, 2023 7.383 7.533 6.660 6.948 1,256 -0.47(-6.35%)
Mar 06, 2023 7.410 8.094 7.410 7.419 1,128 +0.01(+0.16%)
Mar 03, 2023 7.500 7.998 6.207 7.407 2,613 -0.23(-3.02%)
Mar 02, 2023 7.500 8.400 7.500 7.638 1,234 +0.14(+1.84%)
Mar 01, 2023 7.872 8.403 6.930 7.500 1,375 -0.20(-2.53%)
Feb 28, 2023 8.151 8.394 7.689 7.695 1,827 -0.19(-2.47%)
Feb 27, 2023 8.964 8.964 7.512 7.890 861 -0.51(-6.07%)
Feb 24, 2023 8.616 9.024 7.503 8.400 2,233 -0.36(-4.11%)
Feb 23, 2023 9.057 9.138 8.700 8.760 1,950 +0.06(+0.69%)
Feb 22, 2023 8.979 9.297 8.250 8.700 2,369 +0.09(+1.01%)
Feb 21, 2023 9.000 9.000 8.550 8.613 1,928 -0.59(-6.39%)
Feb 17, 2023 9.285 9.900 9.003 9.201 1,024 -0.38(-4.01%)
Feb 16, 2023 9.237 10.15 8.853 9.585 4,695 +0.15(+1.56%)
Feb 15, 2023 9.600 9.600 8.448 9.438 2,596 +0.53(+5.89%)
Feb 14, 2023 9.000 9.567 8.400 8.913 1,633 -0.09(-1.00%)
Feb 13, 2023 10.17 10.17 9.000 9.003 2,283 -0.33(-3.57%)
Feb 10, 2023 9.900 10.29 9.303 9.336 1,850 -1.46(-13.56%)
Feb 09, 2023 11.40 11.81 10.80 10.80 4,230 -0.75(-6.49%)
Feb 08, 2023 12.54 12.60 10.80 11.55 13,307 -0.45(-3.75%)
Feb 07, 2023 9.000 12.00 8.403 12.00 10,445 +3.45(+40.35%)
Feb 06, 2023 8.100 8.700 7.872 8.550 18,627 +0.36(+4.43%)
Feb 03, 2023 7.500 8.370 7.500 8.187 4,940 +0.40(+5.08%)
Feb 02, 2023 7.800 8.700 7.203 7.791 11,917 +0.58(+8.03%)
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.