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 (%)
Feb 29, 2024	5.560	5.680	5.143	5.610	122,324	+0.01(+0.18%)
Feb 28, 2024	5.570	5.850	5.160	5.600	547,101	-0.44(-7.28%)
Feb 27, 2024	6.000	6.100	5.680	6.040	521,941	+0.11(+1.85%)
Feb 26, 2024	5.980	6.390	4.800	5.930	2,760,651	-0.26(-4.20%)
Feb 23, 2024	5.580	6.250	5.180	6.190	1,693,657	+1.22(+24.55%)
Feb 22, 2024	5.510	5.790	4.820	4.970	1,451,177	-0.34(-6.40%)
Feb 21, 2024	5.510	5.800	5.200	5.310	637,712	-0.42(-7.33%)
Feb 20, 2024	5.520	6.080	5.310	5.730	949,609	+0.10(+1.78%)
Feb 16, 2024	4.600	5.900	4.370	5.630	1,501,116	+1.49(+35.99%)
Feb 15, 2024	5.000	5.555	4.040	4.140	623,769	-0.79(-16.02%)
Feb 14, 2024	5.000	5.160	4.830	4.930	949,428	+0.03(+0.61%)
Feb 13, 2024	4.800	5.200	4.550	4.900	369,872	+0.00(+0.00%)
Feb 12, 2024	5.000	5.420	4.830	4.900	1,888,705	-0.25(-4.85%)
Feb 09, 2024	4.980	5.230	4.770	5.150	255,876	+0.28(+5.75%)
Feb 08, 2024	5.400	5.700	4.800	4.870	332,254	-0.21(-4.13%)
Feb 07, 2024	5.130	5.700	4.810	5.080	317,987	-0.37(-6.79%)
Feb 06, 2024	5.610	7.750	3.550	5.450	1,220,045	-0.24(-4.22%)
Feb 05, 2024	9.060	9.060	5.690	5.690	1,392,885	-3.66(-39.14%)
Feb 02, 2024	8.960	9.710	8.200	9.350	369,556	+0.78(+9.10%)

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.