Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bit Origin Limited - Ordinary Shares (NQ: BTOG )

0.4504 +0.0084 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.4700 0.5159 0.4401 0.4504 199,451 +0.01(+1.90%)
Feb 13, 2025 0.4400 0.4710 0.4400 0.4420 34,583 +0.00(+0.23%)
Feb 12, 2025 0.4595 0.4600 0.4400 0.4410 50,598 -0.03(-5.77%)
Feb 11, 2025 0.5300 0.5497 0.4668 0.4680 82,143 -0.02(-4.49%)
Feb 10, 2025 0.4500 0.4978 0.4500 0.4900 99,561 +0.04(+8.89%)
Feb 07, 2025 0.4700 0.4901 0.4311 0.4500 152,284 -0.05(-10.00%)
Feb 06, 2025 0.5094 0.5100 0.4590 0.5000 70,811 -0.01(-1.96%)
Feb 05, 2025 0.5188 0.5345 0.4522 0.5100 68,324 -0.01(-1.70%)
Feb 04, 2025 0.5000 0.5326 0.4800 0.5188 52,692 -0.00(-0.23%)
Feb 03, 2025 0.5700 0.5677 0.4800 0.5200 82,872 -0.06(-11.11%)
Jan 31, 2025 0.6190 0.6190 0.5676 0.5850 10,225 -0.02(-4.00%)
Jan 30, 2025 0.6100 0.6100 0.5420 0.6094 64,481 +0.01(+1.57%)
Jan 29, 2025 0.6200 0.6250 0.5618 0.6000 158,083 +0.01(+1.75%)
Jan 28, 2025 0.5815 0.6249 0.5334 0.5897 40,572 +0.01(+1.67%)
Jan 27, 2025 0.5900 0.6000 0.5400 0.5800 82,259 -0.02(-3.33%)
Jan 24, 2025 0.5000 0.6184 0.5000 0.6000 108,316 +0.05(+8.24%)
Jan 23, 2025 0.5500 0.6184 0.4020 0.5543 527,442 -0.04(-6.05%)
Jan 22, 2025 0.6600 0.6910 0.5622 0.5900 203,851 -0.06(-9.30%)
Jan 21, 2025 0.7400 0.7400 0.6505 0.6505 83,241 -0.05(-7.07%)
Jan 17, 2025 0.6800 0.7190 0.6550 0.7000 174,989 +0.03(+4.88%)
Jan 16, 2025 0.6600 0.6900 0.6310 0.6674 46,916 +0.01(+2.21%)
Jan 15, 2025 0.6500 0.7190 0.6270 0.6530 190,513 +0.03(+4.40%)
Jan 14, 2025 0.7600 0.7669 0.6251 0.6255 185,697 -0.09(-12.33%)
Jan 13, 2025 0.8300 0.8381 0.7130 0.7135 124,540 -0.17(-18.81%)
Jan 10, 2025 0.9100 0.9100 0.8300 0.8788 36,034 +0.03(+3.55%)
Jan 08, 2025 0.9000 0.9000 0.8200 0.8487 68,331 -0.09(-9.71%)
Jan 07, 2025 1.050 1.050 0.8800 0.9400 82,820 -0.07(-6.93%)
Jan 06, 2025 0.9888 1.070 0.9500 1.010 199,679 +0.03(+3.06%)
Jan 03, 2025 0.9800 0.9860 0.9200 0.9800 52,675 +0.00(+0.00%)
Jan 02, 2025 0.9800 0.9900 0.9000 0.9800 50,641 +0.00(+0.00%)
Dec 31, 2024 0.9800 0 +0.14(+16.67%)
Dec 30, 2024 0.9485 0.9485 0.8098 0.8400 73,885 -0.07(-7.69%)
Dec 27, 2024 0.9100 0.9400 0.8700 0.9100 17,337 -0.03(-3.19%)
Dec 26, 2024 0.9181 0.9501 0.8500 0.9400 71,383 -0.01(-0.95%)
Dec 24, 2024 0.9800 0.9800 0.8508 0.9490 13,386 -0.00(-0.11%)
Dec 23, 2024 0.9000 0.9500 0.8751 0.9500 37,270 +0.05(+5.56%)
Dec 20, 2024 0.9000 0.9800 0.8982 0.9000 40,672 +0.01(+1.16%)
Dec 19, 2024 0.8800 0.9000 0.8200 0.8897 58,994 +0.03(+3.33%)
Dec 18, 2024 0.9996 0.9996 0.8120 0.8610 71,426 -0.14(-13.90%)
Dec 17, 2024 0.9600 1.060 0.9000 1.000 262,858 +0.05(+5.26%)
Dec 16, 2024 0.9700 1.090 0.9400 0.9500 117,739 -0.02(-2.06%)
Dec 13, 2024 0.9600 0.9960 0.9264 0.9700 48,222 +0.00(+0.05%)
Dec 12, 2024 0.9980 1.025 0.9268 0.9695 37,855 -0.03(-3.05%)
Dec 11, 2024 1.050 1.050 0.8166 1.000 255,207 -0.07(-6.54%)
Dec 10, 2024 1.270 1.270 1.040 1.070 110,305 -0.18(-14.40%)
Dec 09, 2024 1.400 1.400 1.100 1.250 210,039 -0.14(-10.07%)
Dec 06, 2024 1.380 1.480 1.320 1.390 52,771 +0.01(+0.72%)
Dec 05, 2024 1.380 1.460 1.320 1.380 48,131 +0.00(+0.00%)
Dec 04, 2024 1.380 1.390 1.290 1.380 72,292 +0.00(+0.00%)
Dec 03, 2024 1.370 1.380 1.300 1.380 28,314 +0.02(+1.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.