Bit Origin Ltd (BTOG) Historical Stock Data
0.63 ↓0.09 (-12.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BTOG is down -2.86% a day on average. There have been 14 days where Bit Origin Ltd closed green and 16 days where BTOG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 0.76 | 0.63 | ↓$0.13 (-17.69%) | 0.63 | 0.77 | 185.70K |
| 2025-01-13 | 0.83 | 0.71 | ↓$0.12 (-14.04%) | 0.71 | 0.84 | 124.68K |
| 2025-01-10 | 0.91 | 0.88 | ↓$0.03 (-3.43%) | 0.83 | 0.91 | 36.03K |
| 2025-01-08 | 0.90 | 0.85 | ↓$0.05 (-5.70%) | 0.82 | 0.90 | 68.33K |
| 2025-01-07 | 1.05 | 0.94 | ↓$0.11 (-10.48%) | 0.88 | 1.05 | 82.82K |
| 2025-01-06 | 0.99 | 1.01 | ↑$0.02 (2.14%) | 0.95 | 1.07 | 199.68K |
| 2025-01-03 | 0.98 | 0.98 | ↑$0.00 (0.00%) | 0.92 | 0.99 | 52.67K |
| 2025-01-02 | 0.98 | 0.98 | ↑$0.00 (0.00%) | 0.90 | 0.99 | 51.59K |
| 2024-12-31 | 0.87 | 0.98 | ↑$0.11 (12.64%) | 0.85 | 0.99 | 319.95K |
| 2024-12-30 | 0.95 | 0.84 | ↓$0.11 (-11.44%) | 0.81 | 0.95 | 72.86K |
| 2024-12-27 | 0.91 | 0.91 | ↓$0.00 (-0.20%) | 0.87 | 0.94 | 17.34K |
| 2024-12-26 | 0.92 | 0.94 | ↑$0.02 (2.39%) | 0.85 | 0.95 | 71.39K |
| 2024-12-24 | 0.98 | 0.95 | ↓$0.03 (-3.16%) | 0.85 | 0.98 | 13.39K |
| 2024-12-23 | 0.90 | 0.95 | ↑$0.05 (5.56%) | 0.88 | 0.95 | 37.37K |
| 2024-12-20 | 0.90 | 0.90 | ↓$0.00 (-0.28%) | 0.90 | 0.98 | 40.67K |
| 2024-12-19 | 0.88 | 0.91 | ↑$0.03 (3.41%) | 0.82 | 0.91 | 65.47K |
| 2024-12-18 | 1.00 | 0.86 | ↓$0.14 (-13.87%) | 0.81 | 1.00 | 71.82K |
| 2024-12-17 | 0.96 | 1.00 | ↑$0.04 (4.17%) | 0.90 | 1.06 | 263.55K |
| 2024-12-16 | 0.97 | 0.95 | ↓$0.02 (-2.06%) | 0.94 | 1.09 | 117.90K |
| 2024-12-13 | 0.96 | 0.97 | ↑$0.01 (1.04%) | 0.93 | 1.00 | 48.22K |
| 2024-12-12 | 1.00 | 0.97 | ↓$0.03 (-2.86%) | 0.93 | 1.03 | 41.36K |
| 2024-12-11 | 1.05 | 1.00 | ↓$0.05 (-4.76%) | 0.82 | 1.05 | 255.25K |
| 2024-12-10 | 1.27 | 1.07 | ↓$0.20 (-15.75%) | 1.04 | 1.27 | 111.35K |
| 2024-12-09 | 1.40 | 1.25 | ↓$0.15 (-10.71%) | 1.10 | 1.40 | 210.06K |
| 2024-12-06 | 1.38 | 1.39 | ↑$0.01 (0.72%) | 1.32 | 1.48 | 52.67K |
| 2024-12-05 | 1.38 | 1.38 | ↑$0.00 (0.00%) | 1.32 | 1.46 | 48.13K |
| 2024-12-04 | 1.38 | 1.38 | ↑$0.00 (0.00%) | 1.29 | 1.39 | 72.29K |
| 2024-12-03 | 1.37 | 1.38 | ↑$0.01 (0.73%) | 1.30 | 1.38 | 28.34K |
| 2024-12-02 | 1.35 | 1.36 | ↑$0.01 (0.74%) | 1.29 | 1.38 | 36.50K |
| 2024-11-29 | 1.39 | 1.35 | ↓$0.04 (-2.88%) | 1.35 | 1.40 | 17.25K |
Create an account or log in to view more rows.
$BTOG looks like a loading
$BTOG is it time?
$BTOG has just been halted from trading due to volatility.
$BTOG has just been halted from trading due to volatility.
$BTOG has just been halted from trading due to volatility.
$BTOG has just been halted from trading due to volatility.
$BTOG Dip buyers are going to get wrecked
$BTOG cup and handle!
$BTOG has just been halted from trading due to volatility.
$BTOG has just been halted from trading due to volatility.