Stock Quote

Bit Origin Limited - Ordinary Shares (NQ: BTOG )

0.2404 +0.0004 (+0.17%)
Streaming Delayed Price Updated: 3:55 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.2300 0.2678 0.2300 0.2368 148,973 +0.01(+2.64%)
Jan 30, 2023 0.2600 0.2980 0.2301 0.2307 388,023 -0.01(-5.88%)
Jan 27, 2023 0.2551 0.2800 0.2372 0.2451 330,916 -0.00(-1.96%)
Jan 26, 2023 0.2300 0.2500 0.2173 0.2500 440,836 +0.03(+14.78%)
Jan 25, 2023 0.2297 0.2297 0.2110 0.2178 45,778 -0.01(-2.59%)
Jan 24, 2023 0.2400 0.2410 0.2105 0.2236 99,688 -0.01(-4.65%)
Jan 23, 2023 0.2300 0.2460 0.2200 0.2345 238,613 +0.00(+1.91%)
Jan 20, 2023 0.2437 0.2437 0.2201 0.2301 83,672 +0.01(+3.65%)
Jan 19, 2023 0.2150 0.2399 0.2060 0.2220 186,059 +0.02(+11.00%)
Jan 18, 2023 0.2500 0.2500 0.1980 0.2000 282,571 -0.02(-9.26%)
Jan 17, 2023 0.2450 0.2600 0.2110 0.2204 853,489 -0.00(-0.18%)
Jan 13, 2023 0.2100 0.2518 0.2000 0.2208 526,237 +0.01(+4.35%)
Jan 12, 2023 0.1839 0.2195 0.1760 0.2116 1,229,100 +0.03(+15.13%)
Jan 11, 2023 0.1840 0.1880 0.1720 0.1838 120,357 +0.00(+2.17%)
Jan 10, 2023 0.1710 0.1819 0.1700 0.1799 163,708 +0.00(+1.87%)
Jan 09, 2023 0.1600 0.1788 0.1600 0.1766 66,522 +0.02(+11.77%)
Jan 06, 2023 0.1700 0.1836 0.1580 0.1580 236,146 -0.02(-12.17%)
Jan 05, 2023 0.1800 0.1903 0.1769 0.1799 81,610 -0.00(-0.11%)
Jan 04, 2023 0.1702 0.2119 0.1651 0.1801 275,790 +0.01(+5.88%)
Jan 03, 2023 0.1761 0.1820 0.1602 0.1701 80,399 -0.01(-3.41%)
Dec 30, 2022 0.1869 0.1870 0.1750 0.1761 48,425 -0.02(-8.14%)
Dec 29, 2022 0.1733 0.1939 0.1732 0.1917 67,957 +0.02(+10.17%)
Dec 28, 2022 0.1727 0.1941 0.1708 0.1740 79,786 -0.00(-2.25%)
Dec 27, 2022 0.1520 0.1788 0.1500 0.1780 466,626 +0.01(+9.07%)
Dec 23, 2022 0.1759 0.1759 0.1600 0.1632 49,690 -0.00(-2.68%)
Dec 22, 2022 0.1680 0.1697 0.1672 0.1677 11,954 +0.01(+3.71%)
Dec 21, 2022 0.1766 0.1766 0.1600 0.1617 35,235 -0.01(-4.32%)
Dec 20, 2022 0.1800 0.1800 0.1550 0.1690 48,995 +0.01(+4.39%)
Dec 19, 2022 0.1800 0.1800 0.1601 0.1619 31,219 -0.01(-5.98%)
Dec 16, 2022 0.1906 0.1907 0.1680 0.1722 147,550 -0.02(-9.42%)
Dec 15, 2022 0.2200 0.2248 0.1901 0.1901 56,407 -0.02(-9.48%)
Dec 14, 2022 0.2300 0.2330 0.2100 0.2100 34,699 -0.02(-8.70%)
Dec 13, 2022 0.2366 0.2559 0.2200 0.2300 40,688 -0.02(-8.00%)
Dec 12, 2022 0.2500 0.2525 0.2296 0.2500 10,306 +0.00(+0.36%)
Dec 09, 2022 0.2200 0.2587 0.2200 0.2491 37,711 -0.00(-0.36%)
Dec 08, 2022 0.2619 0.2619 0.2201 0.2500 125,618 +0.01(+4.30%)
Dec 07, 2022 0.2800 0.2800 0.2300 0.2397 49,036 -0.03(-10.86%)
Dec 06, 2022 0.2977 0.2977 0.2500 0.2689 87,702 -0.01(-2.22%)
Dec 05, 2022 0.2700 0.2984 0.2569 0.2750 80,352 +0.02(+8.10%)
Dec 02, 2022 0.2402 0.2600 0.2355 0.2544 89,180 +0.01(+3.84%)
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.