Stock Quote

Bit Origin Limited - Ordinary Shares (NQ: BTOG )

0.2500 +0.0322 (+14.78%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2022 0.2350 0.2480 0.2209 0.2450 121,654 +0.01(+6.52%)
Nov 30, 2022 0.2430 0.2527 0.2200 0.2300 97,866 +0.01(+3.32%)
Nov 29, 2022 0.2000 0.2430 0.1971 0.2226 190,898 +0.03(+14.80%)
Nov 28, 2022 0.1750 0.2000 0.1750 0.1939 119,551 +0.02(+10.86%)
Nov 25, 2022 0.1702 0.1750 0.1701 0.1749 21,602 +0.00(+2.88%)
Nov 23, 2022 0.1656 0.1702 0.1501 0.1700 133,493 +0.01(+3.03%)
Nov 22, 2022 0.1682 0.1697 0.1500 0.1650 148,081 +0.00(+3.00%)
Nov 21, 2022 0.1696 0.1850 0.1500 0.1602 89,252 +0.02(+10.41%)
Nov 18, 2022 0.2170 0.2197 0.1420 0.1451 190,123 -0.06(-29.80%)
Nov 17, 2022 0.2237 0.2383 0.2050 0.2067 18,673 -0.01(-3.00%)
Nov 16, 2022 0.2400 0.2400 0.2110 0.2131 64,053 +0.00(+1.38%)
Nov 15, 2022 0.2550 0.2550 0.2000 0.2102 18,043 -0.02(-6.74%)
Nov 14, 2022 0.2150 0.2406 0.2102 0.2254 44,464 +0.02(+7.33%)
Nov 11, 2022 0.2112 0.2170 0.2000 0.2100 18,950 -0.00(-1.32%)
Nov 10, 2022 0.2179 0.2179 0.2100 0.2128 32,147 -0.01(-2.30%)
Nov 09, 2022 0.2597 0.2597 0.2030 0.2178 22,646 +0.01(+3.62%)
Nov 08, 2022 0.2300 0.2389 0.2010 0.2102 19,569 -0.02(-7.77%)
Nov 07, 2022 0.1957 0.2283 0.1957 0.2279 27,445 -0.00(-0.18%)
Nov 04, 2022 0.2878 0.2878 0.2201 0.2283 32,014 -0.00(-0.78%)
Nov 03, 2022 0.2877 0.2877 0.2160 0.2301 36,575 +0.02(+8.79%)
Nov 02, 2022 0.2500 0.2760 0.2115 0.2115 51,748 -0.05(-18.69%)
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.