Bit Origin Ltd (BTOG) Historical Stock Data

0.27 ↓0.00 (-0.74%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BTOG is down -0.49% a day on average. There have been 13 days where Bit Origin Ltd closed green and 17 days where BTOG closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-08	0.28	0.27	↓$0.01 (-2.58%)	0.25	0.28	0.97M
2025-12-05	0.27	0.27	↓$0.00 (-0.04%)	0.27	0.28	418.21K
2025-12-04	0.26	0.28	↑$0.02 (7.24%)	0.26	0.28	0.92M
2025-12-03	0.26	0.27	↑$0.00 (1.30%)	0.26	0.28	1.01M
2025-12-02	0.26	0.26	↑$0.01 (2.30%)	0.26	0.27	1.56M
2025-12-01	0.25	0.26	↑$0.01 (2.40%)	0.25	0.27	1.09M
2025-11-28	0.28	0.27	↓$0.00 (-1.23%)	0.27	0.28	858.90K
2025-11-26	0.25	0.26	↑$0.02 (7.35%)	0.25	0.27	1.59M
2025-11-25	0.25	0.25	↓$0.00 (-0.76%)	0.24	0.25	883.41K
2025-11-24	0.26	0.26	↑$0.00 (0.39%)	0.25	0.26	1.41M
2025-11-21	0.22	0.24	↑$0.01 (6.31%)	0.20	0.25	1.87M
2025-11-20	0.27	0.23	↓$0.04 (-14.37%)	0.22	0.27	1.60M
2025-11-19	0.27	0.25	↓$0.01 (-5.38%)	0.25	0.27	827.36K
2025-11-18	0.24	0.27	↑$0.03 (12.04%)	0.24	0.28	0.91M
2025-11-17	0.27	0.25	↓$0.02 (-7.41%)	0.25	0.28	1.79M
2025-11-14	0.27	0.27	↑$0.01 (2.88%)	0.25	0.29	1.36M
2025-11-13	0.30	0.28	↓$0.02 (-6.86%)	0.27	0.31	2.14M
2025-11-12	0.31	0.30	↓$0.01 (-2.00%)	0.30	0.32	1.36M
2025-11-11	0.29	0.30	↑$0.01 (2.35%)	0.29	0.30	785.69K
2025-11-10	0.31	0.30	↓$0.01 (-4.00%)	0.29	0.32	1.35M
2025-11-07	0.28	0.31	↑$0.03 (11.49%)	0.27	0.33	3.03M
2025-11-06	0.31	0.29	↓$0.01 (-3.93%)	0.29	0.32	1.82M
2025-11-05	0.30	0.32	↑$0.03 (9.08%)	0.28	0.33	2.25M
2025-11-04	0.32	0.29	↓$0.03 (-8.47%)	0.29	0.32	2.99M
2025-11-03	0.36	0.33	↓$0.03 (-7.04%)	0.33	0.36	1.98M
2025-10-31	0.35	0.36	↑$0.01 (2.84%)	0.34	0.37	2.46M
2025-10-30	0.37	0.33	↓$0.04 (-9.76%)	0.33	0.37	2.85M
2025-10-29	0.38	0.37	↓$0.01 (-1.68%)	0.36	0.38	2.26M
2025-10-28	0.39	0.38	↓$0.01 (-2.85%)	0.38	0.40	2.90M
2025-10-27	0.41	0.39	↓$0.02 (-4.29%)	0.39	0.42	3.18M