Bit Origin Limited - Class A Ordinary Shares (BTOG)

2.5520
-0.1280 (-4.78%)
NASDAQ · Last Trade: Mar 14th, 2:10 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Bit Origin Limited - Class A Ordinary Shares (BTOG)

DateOpenHighLowCloseVolumeAdjusted Close
3/13/20262.882.932.552.5589,6022.55
3/12/20262.692.782.592.6830,0162.68
3/11/20262.732.862.502.7445,2152.74
3/10/20262.993.002.392.7173,0962.71
3/09/20262.453.002.422.9877,1272.98
3/06/20262.452.812.372.5377,3342.53
3/05/20263.153.402.442.45164,6302.45
3/04/20262.533.202.403.12465,6673.12
3/03/20262.402.402.272.2822,3632.28
3/02/20262.372.642.142.4839,5332.48
2/27/20262.572.602.452.5325,8512.53
2/26/20262.692.692.582.6611,3542.66
2/25/20262.792.812.562.6348,9262.63
2/24/20262.522.682.462.5419,2272.54
2/23/20262.632.702.382.5129,9382.51
2/20/20262.742.872.672.7261,2632.72
2/19/20262.762.972.702.7458,4562.74
2/18/20262.702.812.592.7924,3192.79
2/17/20262.782.832.612.7322,7002.73
2/13/20262.822.852.732.8530,1812.85
2/12/20262.932.972.492.7494,5932.74
2/11/20263.053.052.822.9176,5582.91
2/10/20262.913.192.852.9193,7772.91
2/09/20262.833.312.672.91191,3072.91
2/06/20262.803.102.712.80180,0032.80
2/05/20262.762.802.562.6559,1112.65
2/04/20262.713.132.502.84114,5302.84
2/03/20262.782.892.502.78133,4532.78
2/02/20263.783.862.582.78377,4082.78
1/30/20264.034.663.704.04295,3364.04
1/29/20263.944.423.654.00214,4654.00
1/28/20263.934.223.934.0061,6364.00
1/27/20264.054.193.503.8997,0363.89
1/26/20264.264.363.894.0474,7494.04
1/23/20264.594.784.404.4062,0034.40
1/22/20265.005.194.624.63100,9314.63
1/21/20265.065.964.524.81182,0854.81
1/20/20265.125.423.395.06356,2475.06
1/16/20260.100.110.080.0913,119,5835.53
1/15/20260.200.200.110.1220,699,0366.90
1/14/20260.190.200.190.202,413,68511.74
1/13/20260.180.200.180.192,381,84211.42
1/12/20260.190.190.180.18935,05910.84
1/09/20260.180.190.180.181,080,20810.81
1/08/20260.190.190.180.191,082,77511.22
1/07/20260.190.200.190.191,021,75811.66
1/06/20260.210.210.180.191,904,25611.57
1/05/20260.200.210.190.214,388,96912.42
1/02/20260.160.190.160.192,800,45111.12
12/31/20250.170.190.160.172,414,81410.32
12/30/20250.180.190.170.181,786,54010.70
12/29/20250.180.210.170.183,401,04610.51
12/26/20250.180.190.170.181,262,31810.69
12/24/20250.190.200.180.181,252,75110.94
12/23/20250.210.210.190.201,084,24411.70
12/22/20250.220.220.210.21925,25912.60
12/19/20250.220.230.210.22654,84513.00
12/18/20250.210.230.210.211,542,29512.74
12/17/20250.210.220.210.21947,33212.56
12/16/20250.200.220.200.21882,30212.84
12/15/20250.240.250.210.211,432,95312.81