Bit Origin Ltd (BTOG) Historical Stock Data
3.33 ↑0.25 (8.12%)
As of April 26, 2024, 12:32pm EST.
Historical Data
In the past 30 trading days, BTOG is up 1.31% a day on average. There have been 17 days where Bit Origin Ltd closed green and 13 days where BTOG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 3.82 | 4.12 | ↑$0.30 (7.85%) | 3.82 | 4.30 | 239.01K |
| 2024-04-04 | 3.94 | 3.87 | ↓$0.07 (-1.78%) | 3.80 | 4.09 | 66.76K |
| 2024-04-03 | 3.93 | 3.95 | ↑$0.02 (0.51%) | 3.86 | 4.02 | 22.55K |
| 2024-04-02 | 3.99 | 4.02 | ↑$0.03 (0.75%) | 3.68 | 4.10 | 218.43K |
| 2024-04-01 | 4.00 | 3.84 | ↓$0.17 (-4.13%) | 3.75 | 4.19 | 365.71K |
| 2024-03-28 | 3.95 | 4.01 | ↑$0.06 (1.52%) | 3.88 | 4.24 | 133.42K |
| 2024-03-27 | 5.18 | 4.00 | ↓$1.18 (-22.78%) | 3.90 | 5.22 | 407.45K |
| 2024-03-26 | 5.36 | 5.26 | ↓$0.10 (-1.87%) | 5.16 | 5.58 | 29.18K |
| 2024-03-25 | 5.59 | 5.39 | ↓$0.20 (-3.58%) | 5.35 | 5.96 | 199.51K |
| 2024-03-22 | 5.46 | 5.59 | ↑$0.13 (2.38%) | 5.43 | 5.88 | 148.37K |
| 2024-03-21 | 5.50 | 5.89 | ↑$0.39 (7.09%) | 5.19 | 6.04 | 189.81K |
| 2024-03-20 | 5.28 | 5.48 | ↑$0.20 (3.79%) | 5.09 | 5.52 | 113.93K |
| 2024-03-19 | 5.48 | 5.23 | ↓$0.25 (-4.56%) | 5.19 | 5.69 | 83.07K |
| 2024-03-18 | 4.50 | 5.54 | ↑$1.04 (23.11%) | 4.50 | 5.66 | 357.71K |
| 2024-03-15 | 4.56 | 4.54 | ↓$0.02 (-0.44%) | 4.50 | 4.80 | 85.19K |
| 2024-03-14 | 3.90 | 4.65 | ↑$0.75 (19.23%) | 3.90 | 4.70 | 515.87K |
Create an account or log in to view more rows.
$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.
$BTOG has just been halted from trading due to volatility.
$BTOG has just been halted from trading due to volatility.