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 )

2.910 +0.250 (+9.40%)
Streaming Delayed Price Updated: 3:23 PM EDT, Apr 16, 2024 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 (%)
Jul 31, 2023 1.920 1.940 1.790 1.790 15,040 -0.08(-4.28%)
Jul 28, 2023 1.730 1.930 1.730 1.870 6,781 +0.17(+10.01%)
Jul 27, 2023 1.940 1.940 1.610 1.700 22,669 -0.15(-8.11%)
Jul 26, 2023 1.800 1.930 1.715 1.850 27,460 +0.05(+2.78%)
Jul 25, 2023 1.790 1.899 1.740 1.800 46,995 +0.17(+10.43%)
Jul 24, 2023 2.090 2.090 1.610 1.630 66,661 -0.44(-21.26%)
Jul 21, 2023 1.970 2.280 1.930 2.070 28,461 +0.10(+5.08%)
Jul 20, 2023 1.990 2.050 1.912 1.970 20,355 -0.02(-1.01%)
Jul 19, 2023 2.010 2.110 1.920 1.990 42,194 -0.02(-1.24%)
Jul 18, 2023 2.190 2.190 2.010 2.015 38,273 -0.15(-6.72%)
Jul 17, 2023 2.440 2.443 2.100 2.160 34,326 -0.23(-9.62%)
Jul 14, 2023 2.720 2.740 2.250 2.390 41,982 -0.23(-8.78%)
Jul 13, 2023 2.450 2.755 2.360 2.620 45,056 +0.27(+11.49%)
Jul 12, 2023 2.510 2.650 2.330 2.350 95,719 -0.11(-4.47%)
Jul 11, 2023 2.460 2.670 2.460 2.460 50,717 +0.00(+0.00%)
Jul 10, 2023 2.490 2.590 2.342 2.460 28,204 +0.03(+1.23%)
Jul 07, 2023 2.290 2.650 2.172 2.430 74,893 +0.18(+8.00%)
Jul 06, 2023 2.290 2.290 2.100 2.250 11,513 +0.03(+1.35%)
Jul 05, 2023 2.280 2.390 2.170 2.220 69,985 -0.14(-5.93%)
Jul 03, 2023 2.120 2.494 2.019 2.360 81,006 +0.32(+15.49%)
Jun 30, 2023 2.110 2.150 1.980 2.043 32,512 +0.00(+0.17%)
Jun 29, 2023 1.920 2.070 1.920 2.040 9,588 +0.12(+6.25%)
Jun 28, 2023 1.960 2.060 1.904 1.920 46,920 -0.18(-8.57%)
Jun 27, 2023 2.000 2.250 1.925 2.100 58,999 +0.13(+6.35%)
Jun 26, 2023 2.000 2.044 1.710 1.975 34,133 -0.07(-3.21%)
Jun 23, 2023 2.100 2.216 1.860 2.040 99,309 -0.04(-1.93%)
Jun 22, 2023 1.700 2.200 1.650 2.080 299,233 +0.34(+19.55%)
Jun 21, 2023 1.500 1.890 1.410 1.740 399,020 +0.24(+16.00%)
Jun 20, 2023 1.360 1.520 1.360 1.500 90,329 +0.11(+7.91%)
Jun 16, 2023 1.380 1.460 1.360 1.390 15,222 +0.00(+0.00%)
Jun 15, 2023 1.390 1.440 1.330 1.390 29,784 -4.00(-74.19%)
May 08, 2023 6.405 6.405 5.229 5.385 10,782 -1.49(-21.62%)
May 05, 2023 5.517 7.140 5.094 6.870 8,808 +1.62(+30.86%)
May 04, 2023 5.187 5.250 4.812 5.250 5,435 +0.20(+3.86%)
May 03, 2023 5.247 5.247 4.950 5.055 905 +0.19(+4.01%)
May 02, 2023 4.515 5.163 4.515 4.860 3,643 +0.04(+0.81%)
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.