Price Alert

Bit Origin Limited (BTOG)

NASDAQ: BTOG · Real-Time Price · USD

0.51

-0.00 (-0.25%)

At close: Aug 15, 2025, 3:59 PM

0.53

3.44%

After-hours: Aug 15, 2025, 07:58 PM EDT

BTOG Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 15, 2025	0.52	0.53	0.50	0.51	0.51	0.00%	4,964,044
Aug 14, 2025	0.48	0.55	0.47	0.51	0.51	-7.27%	11,439,000
Aug 13, 2025	0.54	0.64	0.52	0.55	0.55	12.24%	44,927,319
Aug 12, 2025	0.50	0.51	0.46	0.49	0.49	0.00%	9,807,676
Aug 11, 2025	0.49	0.54	0.44	0.49	0.49	0.00%	21,234,405
Aug 8, 2025	0.48	0.55	0.45	0.49	0.49	13.95%	47,488,901
Aug 7, 2025	0.39	0.52	0.39	0.43	0.43	30.30%	134,066,800
Aug 6, 2025	0.31	0.35	0.31	0.33	0.33	0.00%	9,479,048
Aug 5, 2025	0.36	0.36	0.32	0.33	0.33	-5.71%	6,639,900
Aug 4, 2025	0.35	0.38	0.34	0.35	0.35	2.94%	6,231,000
Aug 1, 2025	0.39	0.39	0.33	0.34	0.34	-12.82%	8,308,724
Jul 31, 2025	0.42	0.42	0.39	0.39	0.39	-2.50%	5,169,128
Jul 30, 2025	0.39	0.45	0.36	0.40	0.40	-4.76%	9,397,400
Jul 29, 2025	0.45	0.46	0.38	0.42	0.42	-10.64%	11,774,239
Jul 28, 2025	0.53	0.58	0.46	0.47	0.47	-9.62%	11,011,600
Jul 25, 2025	0.51	0.52	0.44	0.52	0.52	0.00%	18,235,400
Jul 24, 2025	0.58	0.61	0.51	0.52	0.52	-7.14%	17,950,100
Jul 23, 2025	0.64	0.65	0.52	0.56	0.56	-17.65%	23,482,022
Jul 22, 2025	0.71	0.76	0.57	0.68	0.68	-5.56%	29,377,228
Jul 21, 2025	0.92	0.92	0.71	0.72	0.72	-7.69%	85,178,800