Bit Origin Limited (BTOG)
0.14
-0.01 (-7.28%)
At close: Apr 04, 2025, 3:59 PM
0.14
1.49%
After-hours: Apr 04, 2025, 05:56 PM EDT
Bit Origin Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | -0.01 | -6.67% | 4,592,344 |
| Apr 3, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | -0.03 | -16.67% | 4,922,900 |
| Apr 2, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | -0.02 | -10.00% | 6,706,922 |
| Apr 1, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.01 | 5.26% | 17,699,600 |
| Mar 31, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | -0.02 | -9.52% | 5,356,300 |
| Mar 28, 2025 | 0.20 | 0.21 | 0.18 | 0.21 | -0.01 | -4.55% | 5,563,100 |
| Mar 27, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | -0.01 | -4.35% | 5,100,130 |
| Mar 26, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | -0.03 | -11.54% | 7,403,100 |
| Mar 25, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | -0.01 | -3.70% | 7,873,400 |
| Mar 24, 2025 | 0.28 | 0.29 | 0.26 | 0.27 | 0.01 | 3.85% | 23,315,600 |
| Mar 21, 2025 | 0.26 | 0.28 | 0.25 | 0.26 | -0.04 | -13.33% | 10,984,305 |
| Mar 20, 2025 | 0.30 | 0.31 | 0.28 | 0.30 | 0.04 | 15.38% | 32,457,600 |
| Mar 19, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | -0.02 | -7.14% | 10,600,943 |
| Mar 18, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | -0.02 | -6.67% | 9,741,300 |
| Mar 17, 2025 | 0.30 | 0.33 | 0.28 | 0.30 | -0.01 | -3.23% | 20,895,800 |
| Mar 14, 2025 | 0.34 | 0.35 | 0.28 | 0.31 | 0.04 | 14.81% | 90,921,715 |
| Mar 13, 2025 | 0.31 | 0.34 | 0.26 | 0.27 | -0.10 | -27.03% | 17,184,101 |
| Mar 12, 2025 | 0.46 | 0.46 | 0.35 | 0.37 | -0.12 | -24.49% | 16,452,300 |
| Mar 11, 2025 | 0.46 | 0.53 | 0.43 | 0.49 | 0.01 | 2.08% | 43,100,121 |
| Mar 10, 2025 | 0.53 | 0.57 | 0.43 | 0.48 | -0.14 | -22.58% | 76,255,900 |
| Mar 7, 2025 | 0.44 | 0.85 | 0.40 | 0.62 | 0.34 | 121.43% | 622,668,700 |
| Mar 6, 2025 | 0.30 | 0.32 | 0.25 | 0.28 | -0.05 | -15.15% | 17,206,532 |
| Mar 5, 2025 | 0.39 | 0.40 | 0.30 | 0.33 | -0.03 | -8.33% | 27,660,900 |
| Mar 4, 2025 | 0.37 | 0.47 | 0.32 | 0.36 | 0.04 | 12.50% | 135,403,300 |
| Mar 3, 2025 | 0.95 | 0.96 | 0.24 | 0.32 | 0.14 | 77.78% | 292,773,019 |
| Feb 28, 2025 | 0.16 | 0.20 | 0.16 | 0.18 | -0.01 | -5.26% | 1,136,000 |
| Feb 27, 2025 | 0.21 | 0.24 | 0.19 | 0.19 | -0.05 | -20.83% | 3,872,444 |
| Feb 26, 2025 | 0.30 | 0.60 | 0.22 | 0.24 | -0.07 | -22.58% | 51,191,228 |
| Feb 25, 2025 | 0.39 | 0.39 | 0.27 | 0.31 | -0.08 | -20.51% | 421,800 |
| Feb 24, 2025 | 0.39 | 0.43 | 0.36 | 0.39 | 0.00 | 0.00% | 81,862 |
| Feb 21, 2025 | 0.45 | 0.46 | 0.39 | 0.39 | -0.05 | -11.36% | 121,437 |
| Feb 20, 2025 | 0.47 | 0.47 | 0.42 | 0.44 | -0.03 | -6.38% | 51,586 |
| Feb 19, 2025 | 0.47 | 0.50 | 0.44 | 0.47 | -0.01 | -2.08% | 78,619 |
| Feb 18, 2025 | 0.46 | 0.50 | 0.46 | 0.48 | 0.03 | 6.67% | 42,765 |
| Feb 14, 2025 | 0.47 | 0.52 | 0.44 | 0.45 | 0.01 | 2.27% | 199,451 |
| Feb 13, 2025 | 0.44 | 0.47 | 0.44 | 0.44 | 0.00 | 0.00% | 34,780 |
| Feb 12, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | -0.03 | -6.38% | 50,600 |
| Feb 11, 2025 | 0.53 | 0.55 | 0.47 | 0.47 | -0.02 | -4.08% | 82,146 |
| Feb 10, 2025 | 0.45 | 0.50 | 0.45 | 0.49 | 0.04 | 8.89% | 101,500 |
| Feb 7, 2025 | 0.47 | 0.49 | 0.43 | 0.45 | -0.05 | -10.00% | 152,300 |
| Feb 6, 2025 | 0.51 | 0.51 | 0.46 | 0.50 | -0.01 | -1.96% | 70,811 |
| Feb 5, 2025 | 0.52 | 0.53 | 0.45 | 0.51 | -0.01 | -1.92% | 68,324 |
| Feb 4, 2025 | 0.50 | 0.53 | 0.48 | 0.52 | 0.00 | 0.00% | 52,782 |
| Feb 3, 2025 | 0.57 | 0.57 | 0.48 | 0.52 | -0.06 | -10.34% | 83,559 |
| Jan 31, 2025 | 0.62 | 0.62 | 0.57 | 0.58 | -0.03 | -4.92% | 10,225 |
| Jan 30, 2025 | 0.61 | 0.61 | 0.54 | 0.61 | 0.01 | 1.67% | 64,496 |
| Jan 29, 2025 | 0.62 | 0.62 | 0.56 | 0.60 | 0.01 | 1.69% | 158,100 |
| Jan 28, 2025 | 0.58 | 0.62 | 0.53 | 0.59 | 0.01 | 1.72% | 40,600 |
| Jan 27, 2025 | 0.59 | 0.60 | 0.54 | 0.58 | -0.02 | -3.33% | 82,300 |
| Jan 24, 2025 | 0.50 | 0.62 | 0.50 | 0.60 | 0.05 | 9.09% | 108,316 |