Bit Origin Ltd (BTOG) Historical Stock Data
2.80 ↑0.03 (1.08%)
As of August 30, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, BTOG is up 2.26% a day on average. There have been 19 days where Bit Origin Ltd closed green and 11 days where BTOG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-19 | 2.92 | 2.80 | ↓$0.12 (-4.11%) | 2.63 | 3.09 | 155.59K |
| 2024-09-18 | 2.49 | 2.77 | ↑$0.28 (11.24%) | 2.35 | 2.86 | 140.62K |
| 2024-09-17 | 2.27 | 2.50 | ↑$0.23 (10.13%) | 2.27 | 2.59 | 138.48K |
| 2024-09-16 | 2.01 | 2.22 | ↑$0.21 (10.45%) | 2.01 | 2.34 | 89.49K |
| 2024-09-13 | 1.96 | 2.04 | ↑$0.08 (4.02%) | 1.96 | 2.05 | 30.46K |
| 2024-09-12 | 1.96 | 1.96 | ↑$0.00 (0.00%) | 1.92 | 2.00 | 34.67K |
| 2024-09-11 | 1.93 | 1.96 | ↑$0.03 (1.55%) | 1.87 | 1.99 | 26.67K |
| 2024-09-10 | 1.72 | 1.94 | ↑$0.22 (12.67%) | 1.72 | 1.97 | 120.54K |
| 2024-09-09 | 1.65 | 1.74 | ↑$0.09 (5.45%) | 1.65 | 1.79 | 27.69K |
| 2024-09-06 | 1.76 | 1.68 | ↓$0.08 (-4.55%) | 1.63 | 1.78 | 18.35K |
| 2024-09-05 | 1.75 | 1.76 | ↑$0.01 (0.57%) | 1.66 | 1.77 | 9.39K |
| 2024-09-04 | 1.71 | 1.80 | ↑$0.09 (5.26%) | 1.66 | 1.85 | 29.75K |
| 2024-09-03 | 1.83 | 1.76 | ↓$0.07 (-3.83%) | 1.65 | 1.83 | 49.59K |
| 2024-08-30 | 1.77 | 1.73 | ↓$0.04 (-2.26%) | 1.62 | 1.79 | 40.08K |
| 2024-08-29 | 1.83 | 1.83 | ↑$0.00 (0.00%) | 1.78 | 1.86 | 8.22K |
| 2024-08-28 | 1.86 | 1.82 | ↓$0.04 (-2.15%) | 1.62 | 1.86 | 59.26K |
| 2024-08-27 | 1.90 | 1.90 | ↑$0.00 (0.00%) | 1.86 | 1.90 | 9.90K |
| 2024-08-26 | 1.99 | 1.95 | ↓$0.04 (-2.01%) | 1.88 | 1.99 | 34.01K |
| 2024-08-23 | 1.84 | 1.96 | ↑$0.12 (6.52%) | 1.84 | 1.99 | 34.81K |
| 2024-08-21 | 1.83 | 1.90 | ↑$0.07 (3.83%) | 1.83 | 1.93 | 42.32K |
| 2024-08-20 | 1.90 | 1.86 | ↓$0.04 (-2.11%) | 1.81 | 1.90 | 24.13K |
| 2024-08-19 | 1.74 | 1.86 | ↑$0.12 (6.90%) | 1.68 | 1.91 | 202.62K |
| 2024-08-16 | 1.69 | 1.72 | ↑$0.03 (1.78%) | 1.63 | 1.75 | 23.33K |
| 2024-08-15 | 1.67 | 1.66 | ↓$0.01 (-0.69%) | 1.66 | 1.72 | 28.32K |
| 2024-08-14 | 1.71 | 1.64 | ↓$0.07 (-4.09%) | 1.57 | 1.75 | 53.18K |
| 2024-08-13 | 1.64 | 1.75 | ↑$0.11 (6.71%) | 1.64 | 1.76 | 25.87K |
| 2024-08-12 | 1.77 | 1.67 | ↓$0.10 (-5.65%) | 1.66 | 1.77 | 20.42K |
| 2024-08-09 | 1.65 | 1.77 | ↑$0.12 (7.18%) | 1.64 | 1.77 | 20.59K |
| 2024-08-08 | 1.56 | 1.68 | ↑$0.12 (7.69%) | 1.52 | 1.69 | 47.52K |
| 2024-08-07 | 1.60 | 1.56 | ↓$0.05 (-2.81%) | 1.51 | 1.65 | 25.42K |
Create an account or log in to view more rows.
$BTOG is it time?
$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 Dip buyers are going to get wrecked
$BTOG cup and handle!
$BTOG has just been halted from trading due to volatility.
$BTOG has just been halted from trading due to volatility.
$BTOG swing puts