Bit Origin Limited - Class A Ordinary Shares (BTOG)

2.7800
+0.00 (0.00%)
NASDAQ · Last Trade: Feb 4th, 9:30 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/03/20262.782.892.502.78133,4532.78
2/02/20263.783.862.582.78377,5082.78
1/30/20264.034.663.804.04295,3364.04
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
1/22/20265.005.194.624.63101,0314.63
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
1/07/20260.190.200.190.191,011,07011.66
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
12/18/20250.210.230.210.211,501,11012.74
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
12/12/20250.250.270.240.251,294,44614.88
12/11/20250.270.270.260.26370,40415.76
12/10/20250.270.270.260.27743,53715.97
12/09/20250.250.270.250.27992,25916.21
12/08/20250.280.280.250.27970,36116.07
12/05/20250.270.280.270.27418,71116.19
12/04/20250.260.280.260.28905,90316.79
12/03/20250.260.280.260.271,010,38715.92
12/02/20250.260.270.260.261,560,80515.71
12/01/20250.250.270.250.261,082,90615.36
11/28/20250.280.280.270.27858,90216.35
11/26/20250.240.270.240.261,594,04515.78
11/25/20250.250.250.240.25875,20114.89
11/24/20250.260.260.250.261,407,92815.42
11/21/20250.220.250.200.241,871,47314.24
11/20/20250.270.270.220.231,594,37413.69
11/19/20250.270.270.250.25822,88215.10
11/18/20250.240.280.240.27906,74916.30
11/17/20250.270.280.250.251,788,22615.00
11/14/20250.270.290.250.271,361,52716.48
11/13/20250.300.310.270.282,137,67716.93
11/12/20250.310.320.300.301,353,52618.19
11/11/20250.290.300.290.30777,20718.03
11/10/20250.310.320.290.301,347,57718.00
11/07/20250.280.330.270.313,037,39618.75
11/06/20250.310.320.290.291,802,88717.59
11/05/20250.300.330.280.322,246,00919.31
11/04/20250.320.320.290.292,984,58117.57