Bit Origin Ltd (BTOG) Historical Stock Data
3.52 ↓0.37 (-9.51%)
As of May 17, 2024, 1:38pm EST.
Historical Data
In the past 30 trading days, BTOG is up 1.10% a day on average. There have been 18 days where Bit Origin Ltd closed green and 12 days where BTOG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 3.90 | 3.52 | ↓$0.38 (-9.74%) | 2.52 | 3.91 | 1.42M |
| 2024-05-16 | 3.89 | 3.89 | ↑$0.00 (0.00%) | 3.85 | 4.05 | 335.08K |
| 2024-05-15 | 3.99 | 3.89 | ↓$0.10 (-2.51%) | 3.75 | 4.05 | 845.97K |
| 2024-05-14 | 4.14 | 4.18 | ↑$0.04 (0.97%) | 4.13 | 4.34 | 468.40K |
| 2024-05-13 | 4.19 | 4.12 | ↓$0.07 (-1.67%) | 4.05 | 4.29 | 519.65K |
| 2024-05-10 | 4.11 | 4.05 | ↓$0.06 (-1.46%) | 3.83 | 4.30 | 332.93K |
| 2024-05-09 | 4.15 | 4.31 | ↑$0.16 (3.86%) | 4.15 | 4.59 | 275.88K |
| 2024-05-08 | 4.23 | 4.38 | ↑$0.15 (3.55%) | 3.72 | 4.44 | 486.08K |
| 2024-05-07 | 4.17 | 4.38 | ↑$0.21 (5.04%) | 4.07 | 4.65 | 232.01K |
| 2024-05-06 | 4.17 | 4.21 | ↑$0.04 (0.96%) | 4.05 | 4.29 | 170.71K |
| 2024-05-03 | 3.90 | 4.12 | ↑$0.22 (5.64%) | 3.75 | 4.18 | 476.89K |
| 2024-05-02 | 3.95 | 3.88 | ↓$0.07 (-1.77%) | 3.82 | 3.99 | 208.32K |
| 2024-05-01 | 3.92 | 3.86 | ↓$0.06 (-1.53%) | 3.69 | 3.94 | 128.51K |
| 2024-04-30 | 3.92 | 3.94 | ↑$0.02 (0.51%) | 3.81 | 4.05 | 379.79K |
| 2024-04-29 | 3.60 | 3.96 | ↑$0.36 (10.00%) | 3.60 | 4.50 | 520.52K |
| 2024-04-26 | 3.04 | 3.32 | ↑$0.28 (9.21%) | 3.04 | 3.34 | 37.95K |
| 2024-04-25 | 2.83 | 3.08 | ↑$0.25 (8.83%) | 2.75 | 3.09 | 89.51K |
| 2024-04-24 | 2.69 | 2.81 | ↑$0.12 (4.46%) | 2.68 | 2.94 | 72.76K |
| 2024-04-23 | 2.44 | 2.66 | ↑$0.22 (9.02%) | 2.35 | 2.69 | 163.24K |
| 2024-04-22 | 2.25 | 2.37 | ↑$0.12 (5.33%) | 2.25 | 2.50 | 47.20K |
| 2024-04-19 | 2.80 | 2.36 | ↓$0.44 (-15.71%) | 2.12 | 3.04 | 259.50K |
| 2024-04-18 | 2.90 | 2.98 | ↑$0.08 (2.76%) | 2.90 | 3.09 | 42.33K |
| 2024-04-17 | 2.94 | 2.93 | ↓$0.01 (-0.34%) | 2.86 | 3.05 | 45.75K |
| 2024-04-16 | 2.64 | 2.91 | ↑$0.27 (10.23%) | 2.57 | 2.95 | 130.71K |
| 2024-04-15 | 2.85 | 2.66 | ↓$0.19 (-6.67%) | 2.66 | 3.07 | 56.46K |
| 2024-04-12 | 2.90 | 2.92 | ↑$0.02 (0.69%) | 2.90 | 3.18 | 157.66K |
| 2024-04-11 | 3.12 | 3.21 | ↑$0.09 (2.88%) | 3.12 | 3.49 | 34.60K |
| 2024-04-10 | 3.20 | 3.19 | ↓$0.01 (-0.31%) | 3.02 | 3.29 | 64.73K |
| 2024-04-09 | 3.34 | 3.20 | ↓$0.14 (-4.19%) | 3.18 | 3.51 | 55.13K |
| 2024-04-08 | 3.67 | 3.49 | ↓$0.18 (-4.90%) | 3.31 | 3.73 | 493.93K |
Create an account or log in to view more rows.
$BTOG has just been halted from trading due to volatility.
$BTOG has just been halted from trading due to volatility.
$BTOG swing puts
$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 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.