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 (%)
Jun 30, 2022 13.16 13.20 12.60 13.05 3,630 +0.43(+3.38%)
Jun 29, 2022 12.90 13.49 12.30 12.62 8,544 -0.13(-1.04%)
Jun 28, 2022 13.20 13.80 12.75 12.75 4,768 +0.00(+0.00%)
Jun 27, 2022 12.90 13.61 12.75 12.75 3,346 -0.15(-1.14%)
Jun 24, 2022 12.90 13.50 12.81 12.90 4,713 -0.30(-2.27%)
Jun 23, 2022 12.96 14.11 12.88 13.20 9,036 -0.15(-1.10%)
Jun 22, 2022 12.90 13.50 12.75 13.35 4,751 +0.16(+1.18%)
Jun 21, 2022 13.85 14.04 12.30 13.19 65,769 -0.92(-6.53%)
Jun 17, 2022 13.50 14.82 13.50 14.11 17,152 +0.46(+3.38%)
Jun 16, 2022 13.50 13.80 13.21 13.65 16,198 -0.44(-3.15%)
Jun 15, 2022 13.80 14.10 12.75 14.09 11,590 -0.00(-0.02%)
Jun 14, 2022 14.10 14.25 13.56 14.10 9,499 +0.01(+0.09%)
Jun 13, 2022 13.09 14.46 12.45 14.09 21,929 +0.56(+4.10%)
Jun 10, 2022 13.50 13.80 13.20 13.53 4,739 +0.09(+0.67%)
Jun 09, 2022 13.20 14.96 13.20 13.44 30,642 +0.35(+2.66%)
Jun 08, 2022 12.72 13.80 12.72 13.09 30,146 +0.66(+5.33%)
Jun 07, 2022 13.84 14.10 12.30 12.43 31,984 -1.67(-11.85%)
Jun 06, 2022 15.30 15.30 14.10 14.10 38,805 -0.24(-1.67%)
Jun 03, 2022 15.30 15.90 14.34 14.34 166,968 -11.46(-44.43%)
Jun 02, 2022 30.30 30.30 23.10 25.80 460,235 -2.10(-7.52%)
Jun 01, 2022 27.00 28.49 26.70 27.90 15,950 +2.25(+8.77%)
May 31, 2022 24.60 25.80 23.73 25.65 5,656 +1.05(+4.27%)
May 27, 2022 24.00 24.90 23.71 24.60 9,604 +0.30(+1.23%)
May 26, 2022 22.89 26.40 22.20 24.30 11,623 +1.65(+7.27%)
May 25, 2022 24.60 24.60 22.65 22.65 9,435 -1.65(-6.78%)
May 24, 2022 25.50 26.10 22.80 24.30 11,555 -1.20(-4.71%)
May 23, 2022 25.20 26.70 24.30 25.50 13,787 +0.06(+0.25%)
May 20, 2022 22.20 26.70 22.20 25.44 19,287 +2.61(+11.42%)
May 19, 2022 22.49 23.10 21.45 22.83 11,689 +1.38(+6.43%)
May 18, 2022 22.24 23.35 21.45 21.45 11,119 -2.13(-9.03%)
May 17, 2022 22.59 24.00 22.11 23.58 6,317 +0.48(+2.08%)
May 16, 2022 23.10 23.10 22.11 23.10 666 +0.00(+0.00%)
May 13, 2022 21.92 23.49 21.91 23.10 4,744 +0.90(+4.07%)
May 12, 2022 24.07 24.07 22.20 22.20 6,505 -1.80(-7.51%)
May 11, 2022 24.60 25.50 22.65 24.00 11,576 -0.90(-3.61%)
May 10, 2022 24.21 26.24 23.74 24.90 12,614 +1.68(+7.24%)
May 09, 2022 26.39 26.40 23.22 23.22 12,966 -2.28(-8.93%)
May 06, 2022 26.24 26.85 25.20 25.50 11,320 -2.89(-10.17%)
May 05, 2022 27.90 28.47 24.30 28.38 23,562 +1.76(+6.61%)
May 04, 2022 28.50 28.40 25.63 26.62 13,713 -2.63(-8.98%)
May 03, 2022 30.30 30.30 28.53 29.25 9,772 -0.54(-1.81%)
May 02, 2022 30.90 30.90 29.70 29.79 10,742 -1.71(-5.43%)
Apr 29, 2022 33.30 33.30 30.90 31.50 9,762 -1.50(-4.55%)
Apr 28, 2022 34.20 34.20 32.40 33.00 9,373 -0.90(-2.65%)
Apr 27, 2022 32.10 34.20 31.05 33.90 16,784 +2.40(+7.62%)
Apr 26, 2022 32.40 33.30 31.20 31.50 9,443 -0.90(-2.78%)
Apr 25, 2022 30.60 33.00 30.30 32.40 10,853 +2.25(+7.46%)
Apr 22, 2022 30.60 31.50 30.00 30.15 10,095 +0.15(+0.50%)
Apr 21, 2022 30.90 31.20 30.00 30.00 10,637 -1.20(-3.85%)
Apr 20, 2022 31.50 32.10 30.00 31.20 10,910 -0.30(-0.95%)
Apr 19, 2022 29.52 31.80 29.52 31.50 10,837 +1.50(+5.00%)
Apr 18, 2022 30.00 30.60 28.77 30.00 11,066 -0.60(-1.96%)
Apr 14, 2022 31.20 31.20 27.90 30.60 19,086 -1.20(-3.77%)
Apr 13, 2022 31.50 32.10 28.20 31.80 18,949 +0.15(+0.47%)
Apr 12, 2022 32.40 32.70 28.80 31.65 18,691 -0.75(-2.31%)
Apr 11, 2022 32.70 32.70 32.10 32.40 10,202 -1.20(-3.57%)
Apr 08, 2022 32.70 33.60 31.80 33.60 10,545 -0.30(-0.88%)
Apr 07, 2022 33.00 34.20 31.50 33.90 6,731 -0.30(-0.88%)
Apr 06, 2022 33.60 34.50 33.00 34.20 9,237 -0.30(-0.87%)
Apr 05, 2022 36.30 36.30 33.60 34.50 11,493 -0.90(-2.54%)
Apr 04, 2022 35.10 36.00 33.30 35.40 15,640 +0.30(+0.85%)
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.