5 DAY PERFORMANCE
-22.68%
1 MONTH PERFORMANCE
-43.63%
3 MONTH PERFORMANCE
-81.63%
6 MONTH PERFORMANCE
-90.86%
YEAR-TO-DATE PERFORMANCE
-81.63%
1 YEAR PERFORMANCE
-95.51%
Bit Origin Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/31/2025 | $0.19 | $0.19 (-3.53%) | $0.20 | $0.18 | 4.83 M | $1.28 M |
| 03/28/2025 | $0.20 | $0.21 (3.29%) | $0.21 | $0.18 | 5.34 M | $1.46 M |
| 03/27/2025 | $0.23 | $0.22 (-5.3%) | $0.23 | $0.21 | 5.10 M | $1.52 M |
| 03/26/2025 | $0.25 | $0.23 (-6.88%) | $0.25 | $0.23 | 7.40 M | $1.61 M |
| 03/25/2025 | $0.26 | $0.26 (-1.4%) | $0.27 | $0.26 | 7.87 M | $1.81 M |
| 03/24/2025 | $0.29 | $0.27 (-4.42%) | $0.29 | $0.26 | 23.32 M | $1.89 M |
| 03/21/2025 | $0.26 | $0.26 (-0.91%) | $0.28 | $0.25 | 10.98 M | $1.81 M |
| 03/20/2025 | $0.30 | $0.30 (-1.64%) | $0.31 | $0.28 | 32.46 M | $2.07 M |
| 03/19/2025 | $0.28 | $0.26 (-4.47%) | $0.28 | $0.26 | 10.60 M | $1.84 M |
| 03/18/2025 | $0.29 | $0.28 (-3.73%) | $0.29 | $0.27 | 9.74 M | $1.93 M |
| 03/17/2025 | $0.30 | $0.30 (-1.67%) | $0.33 | $0.28 | 20.90 M | $2.05 M |
| 03/14/2025 | $0.34 | $0.31 (-9.96%) | $0.35 | $0.28 | 90.92 M | $1.10 M |
| 03/13/2025 | $0.31 | $0.27 (-11.97%) | $0.34 | $0.26 | 17.18 M | $968,619 |
| 03/12/2025 | $0.46 | $0.37 (-19.47%) | $0.47 | $0.35 | 16.45 M | $1.31 M |
| 03/11/2025 | $0.46 | $0.49 (4.99%) | $0.53 | $0.43 | 43.10 M | $1.73 M |
| 03/10/2025 | $0.53 | $0.48 (-9.68%) | $0.57 | $0.43 | 76.26 M | $1.69 M |
| 03/07/2025 | $0.44 | $0.62 (40.91%) | $0.85 | $0.40 | 622.67 M | $2.20 M |
| 03/06/2025 | $0.31 | $0.28 (-8.2%) | $0.32 | $0.25 | 17.21 M | $993,820 |
| 03/05/2025 | $0.39 | $0.33 (-14.73%) | $0.40 | $0.30 | 27.66 M | $1.19 M |
| 03/04/2025 | $0.37 | $0.36 (-2.11%) | $0.47 | $0.33 | 135.40 M | $1.27 M |
| 03/03/2025 | $0.95 | $0.32 (-66.38%) | $0.96 | $0.24 | 292.77 M | $1.13 M |
| 02/28/2025 | $0.16 | $0.18 (12.83%) | $0.20 | $0.16 | 1.14 M | $645,983 |
| 02/27/2025 | $0.21 | $0.19 (-8.81%) | $0.24 | $0.19 | 3.87 M | $679,702 |
| 02/26/2025 | $0.30 | $0.24 (-21.4%) | $0.60 | $0.22 | 51.19 M | $836,938 |
| 02/25/2025 | $0.39 | $0.31 (-20.51%) | $0.39 | $0.27 | 421,800 | $1.10 M |
| 02/24/2025 | $0.39 | $0.39 (0%) | $0.43 | $0.36 | 81,862 | $1.38 M |
| 02/21/2025 | $0.45 | $0.39 (-12.24%) | $0.46 | $0.39 | 121,437 | $1.39 M |
| 02/20/2025 | $0.47 | $0.44 (-6.38%) | $0.47 | $0.42 | 51,586 | $1.56 M |
| 02/19/2025 | $0.47 | $0.47 (-0.23%) | $0.50 | $0.44 | 78,619 | $1.67 M |
| 02/18/2025 | $0.46 | $0.48 (5.26%) | $0.50 | $0.46 | 42,765 | $1.70 M |
| 02/14/2025 | $0.47 | $0.45 (-4.17%) | $0.52 | $0.44 | 199,451 | $1.60 M |
| 02/13/2025 | $0.44 | $0.44 (0.45%) | $0.47 | $0.44 | 34,780 | $1.57 M |
| 02/12/2025 | $0.46 | $0.44 (-4.03%) | $0.46 | $0.44 | 50,600 | $1.57 M |
| 02/11/2025 | $0.53 | $0.47 (-11.7%) | $0.55 | $0.47 | 82,146 | $1.66 M |
| 02/10/2025 | $0.45 | $0.49 (8.89%) | $0.50 | $0.45 | 101,500 | $1.74 M |
| 02/07/2025 | $0.47 | $0.45 (-4.26%) | $0.49 | $0.43 | 152,300 | $1.60 M |
| 02/06/2025 | $0.51 | $0.50 (-1.85%) | $0.51 | $0.46 | 70,811 | $1.77 M |
| 02/05/2025 | $0.52 | $0.51 (-1.7%) | $0.53 | $0.45 | 68,324 | $1.81 M |
| 02/04/2025 | $0.50 | $0.52 (3.76%) | $0.53 | $0.48 | 52,782 | $1.84 M |
| 02/03/2025 | $0.57 | $0.52 (-8.4%) | $0.57 | $0.48 | 83,559 | $1.85 M |
| 01/31/2025 | $0.62 | $0.59 (-5.49%) | $0.62 | $0.57 | 10,225 | $2.08 M |
| 01/30/2025 | $0.61 | $0.61 (-0.1%) | $0.61 | $0.54 | 64,496 | $2.16 M |
| 01/29/2025 | $0.62 | $0.60 (-3.23%) | $0.63 | $0.56 | 158,100 | $2.13 M |
| 01/28/2025 | $0.58 | $0.59 (1.41%) | $0.62 | $0.53 | 40,600 | $2.09 M |
| 01/27/2025 | $0.59 | $0.58 (-1.16%) | $0.60 | $0.54 | 82,300 | $2.06 M |
| 01/24/2025 | $0.50 | $0.60 (20%) | $0.62 | $0.50 | 108,316 | $2.13 M |
| 01/23/2025 | $0.55 | $0.55 (0.78%) | $0.62 | $0.40 | 527,514 | $1.97 M |
| 01/22/2025 | $0.66 | $0.59 (-10.61%) | $0.69 | $0.56 | 204,400 | $2.09 M |
| 01/21/2025 | $0.74 | $0.65 (-12.09%) | $0.74 | $0.65 | 83,373 | $2.31 M |
| 01/17/2025 | $0.68 | $0.70 (3.38%) | $0.72 | $0.66 | 174,989 | $2.48 M |
| 01/16/2025 | $0.66 | $0.67 (1.12%) | $0.69 | $0.63 | 47,166 | $2.37 M |
| 01/15/2025 | $0.65 | $0.65 (0.46%) | $0.72 | $0.63 | 190,809 | $2.32 M |
| 01/14/2025 | $0.76 | $0.63 (-17.69%) | $0.77 | $0.63 | 185,807 | $2.22 M |
| 01/13/2025 | $0.83 | $0.71 (-14.04%) | $0.84 | $0.71 | 124,677 | $2.53 M |
| 01/10/2025 | $0.91 | $0.88 (-3.43%) | $0.91 | $0.83 | 36,034 | $3.12 M |
| 01/08/2025 | $0.90 | $0.85 (-5.7%) | $0.90 | $0.82 | 68,331 | $3.01 M |
| 01/07/2025 | $1.05 | $0.94 (-10.48%) | $1.05 | $0.88 | 82,820 | $3.34 M |
| 01/06/2025 | $0.99 | $1.01 (2.14%) | $1.07 | $0.95 | 199,700 | $3.58 M |
| 01/03/2025 | $0.98 | $0.98 (0%) | $0.99 | $0.92 | 52,675 | $3.48 M |
| 01/02/2025 | $0.98 | $0.98 (0%) | $0.99 | $0.90 | 51,686 | $3.48 M |
| 12/31/2024 | $0.87 | $0.98 (12.64%) | $0.99 | $0.85 | 323,000 | $3.48 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
