Indicators

Bit Origin Limited - Ordinary Shares (NQ: BTOG )

3.520 -0.370 (-9.51%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	3.950	4.240	3.880	4.010	133,422	+0.01(+0.25%)
Mar 27, 2024	5.180	5.215	3.900	4.000	407,449	-1.26(-23.95%)
Mar 26, 2024	5.360	5.575	5.160	5.260	29,183	-0.13(-2.41%)
Mar 25, 2024	5.590	5.963	5.350	5.390	199,506	-0.20(-3.58%)
Mar 22, 2024	5.460	5.880	5.430	5.590	148,368	-0.30(-5.09%)
Mar 21, 2024	5.500	6.035	5.185	5.890	189,813	+0.41(+7.48%)
Mar 20, 2024	5.280	5.520	5.090	5.480	113,874	+0.25(+4.78%)
Mar 19, 2024	5.480	5.693	5.190	5.230	83,074	-0.31(-5.60%)
Mar 18, 2024	4.500	5.660	4.500	5.540	357,607	+1.00(+22.03%)
Mar 15, 2024	4.560	4.800	4.500	4.540	85,185	-0.11(-2.37%)
Mar 14, 2024	3.900	4.700	3.900	4.650	515,869	+0.75(+19.23%)
Mar 13, 2024	4.500	4.550	3.850	3.900	846,699	-1.38(-26.14%)
Mar 12, 2024	4.500	5.290	4.500	5.280	196,245	+0.53(+11.16%)
Mar 11, 2024	4.340	4.750	4.150	4.750	124,044	+0.83(+21.17%)
Mar 08, 2024	4.190	4.200	3.850	3.920	337,522	-0.14(-3.45%)
Mar 07, 2024	3.810	4.100	3.650	4.060	873,441	+0.35(+9.43%)
Mar 06, 2024	3.950	4.920	3.600	3.710	1,282,969	-0.30(-7.48%)
Mar 05, 2024	3.900	4.200	3.800	4.010	161,395	+0.08(+2.04%)
Mar 04, 2024	5.600	5.700	3.760	3.930	1,837,384	-1.80(-31.41%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.