5 DAY PERFORMANCE
-2.11%
1 MONTH PERFORMANCE
-49.55%
3 MONTH PERFORMANCE
-81.52%
6 MONTH PERFORMANCE
-88.66%
YEAR-TO-DATE PERFORMANCE
-72.97%
1 YEAR PERFORMANCE
-90.11%
Bit Origin Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $2.70 | $2.79 (3.33%) | $2.81 | $2.59 | 24.32 K | $2.74 M |
| 02/17/2026 | $2.78 | $2.73 (-1.8%) | $2.83 | $2.61 | 22.70 K | $2.68 M |
| 02/13/2026 | $2.82 | $2.85 (1.06%) | $2.85 | $2.73 | 30.18 K | $2.80 M |
| 02/12/2026 | $2.93 | $2.74 (-6.48%) | $2.97 | $2.49 | 95.10 K | $2.69 M |
| 02/11/2026 | $3.05 | $2.91 (-4.59%) | $3.05 | $2.82 | 76.76 K | $2.86 M |
| 02/10/2026 | $2.91 | $2.91 (0%) | $3.19 | $2.85 | 94.54 K | $2.86 M |
| 02/09/2026 | $2.83 | $2.91 (2.83%) | $3.31 | $2.68 | 192.71 K | $2.86 M |
| 02/06/2026 | $2.80 | $2.80 (0%) | $3.10 | $2.72 | 180.00 K | $2.75 M |
| 02/05/2026 | $2.76 | $2.65 (-3.99%) | $2.80 | $2.56 | 59.31 K | $2.60 M |
| 02/04/2026 | $2.71 | $2.84 (4.8%) | $3.13 | $2.50 | 117.13 K | $2.79 M |
| 02/03/2026 | $2.78 | $2.78 (0%) | $2.89 | $2.50 | 135.82 K | $2.73 M |
| 02/02/2026 | $3.78 | $2.78 (-26.46%) | $3.86 | $2.58 | 383.62 K | $2.73 M |
| 01/30/2026 | $4.03 | $4.04 (0.25%) | $4.66 | $3.70 | 295.34 K | $3.97 M |
| 01/29/2026 | $3.94 | $4.00 (1.52%) | $4.42 | $3.65 | 219.70 K | $3.93 M |
| 01/28/2026 | $3.93 | $4.00 (1.78%) | $4.22 | $3.93 | 62.10 K | $3.93 M |
| 01/27/2026 | $4.05 | $3.89 (-3.95%) | $4.19 | $3.50 | 97.06 K | $3.82 M |
| 01/26/2026 | $4.26 | $4.04 (-5.16%) | $4.36 | $3.89 | 75.20 K | $3.97 M |
| 01/23/2026 | $4.59 | $4.40 (-4.14%) | $4.78 | $4.40 | 62.00 K | $4.33 M |
| 01/22/2026 | $5.00 | $4.63 (-7.4%) | $5.19 | $4.62 | 101.13 K | $273.07 M |
| 01/21/2026 | $5.06 | $4.81 (-4.94%) | $5.96 | $4.52 | 183.40 K | $283.69 M |
| 01/20/2026 | $5.12 | $5.06 (-1.17%) | $5.42 | $3.39 | 356.80 K | $298.43 M |
| 01/16/2026 | $6.18 | $5.53 (-10.52%) | $6.43 | $4.93 | 218.66 K | $326.15 M |
| 01/15/2026 | $11.88 | $6.90 (-41.92%) | $11.88 | $6.31 | 351.42 K | $406.96 M |
| 01/14/2026 | $11.40 | $11.74 (2.98%) | $12.12 | $11.35 | 40.36 K | $692.41 M |
| 01/13/2026 | $10.91 | $11.42 (4.67%) | $11.86 | $10.81 | 41.56 K | $673.54 M |
| 01/12/2026 | $11.14 | $10.84 (-2.69%) | $11.25 | $10.81 | 15.68 K | $639.33 M |
| 01/09/2026 | $10.92 | $10.81 (-1.01%) | $11.53 | $10.81 | 18.00 K | $637.56 M |
| 01/08/2026 | $11.65 | $11.22 (-3.69%) | $11.65 | $10.96 | 18.09 K | $661.75 M |
| 01/07/2026 | $11.49 | $11.66 (1.48%) | $11.82 | $11.40 | 17.35 K | $687.70 M |
| 01/06/2026 | $12.42 | $11.57 (-6.84%) | $12.56 | $10.98 | 32.50 K | $682.39 M |
| 01/05/2026 | $12.00 | $12.42 (3.5%) | $12.73 | $11.40 | 74.22 K | $732.52 M |
| 01/02/2026 | $9.78 | $11.12 (13.7%) | $11.38 | $9.78 | 46.68 K | $655.85 M |
| 12/31/2025 | $10.47 | $10.32 (-1.43%) | $11.13 | $9.61 | 40.25 K | $608.66 M |
| 12/30/2025 | $10.62 | $10.70 (0.75%) | $11.25 | $10.46 | 29.88 K | $631.08 M |
| 12/29/2025 | $10.80 | $10.51 (-2.69%) | $12.49 | $10.44 | 57.09 K | $619.87 M |
| 12/26/2025 | $11.01 | $10.69 (-2.91%) | $11.25 | $10.42 | 21.04 K | $630.49 M |
| 12/24/2025 | $11.40 | $10.94 (-4.04%) | $11.91 | $10.87 | 20.88 K | $645.23 M |
| 12/23/2025 | $12.85 | $11.70 (-8.95%) | $12.85 | $11.49 | 18.08 K | $690.06 M |
| 12/22/2025 | $13.00 | $12.60 (-3.08%) | $13.49 | $12.59 | 15.54 K | $743.14 M |
| 12/19/2025 | $12.91 | $13.00 (0.7%) | $13.50 | $12.82 | 10.91 K | $766.73 M |
| 12/18/2025 | $12.42 | $12.74 (2.56%) | $13.79 | $12.42 | 25.86 K | $751.39 M |
| 12/17/2025 | $12.60 | $12.56 (-0.29%) | $13.47 | $12.50 | 15.79 K | $740.78 M |
| 12/16/2025 | $12.00 | $12.84 (7%) | $13.19 | $12.00 | 14.75 K | $757.29 M |
| 12/15/2025 | $14.54 | $12.81 (-11.89%) | $15.00 | $12.76 | 23.93 K | $755.52 M |
| 12/12/2025 | $15.11 | $14.88 (-1.51%) | $16.07 | $14.55 | 21.57 K | $877.61 M |
| 12/11/2025 | $15.97 | $15.76 (-1.32%) | $16.08 | $15.34 | 6.18 K | $929.51 M |
| 12/10/2025 | $16.20 | $15.97 (-1.44%) | $16.20 | $15.34 | 13.14 K | $941.90 M |
| 12/09/2025 | $15.10 | $16.21 (7.35%) | $16.48 | $15.09 | 16.63 K | $956.05 M |
| 12/08/2025 | $16.50 | $16.07 (-2.58%) | $16.50 | $15.09 | 16.18 K | $947.79 M |
| 12/05/2025 | $16.20 | $16.19 (-0.04%) | $16.54 | $15.91 | 6.98 K | $954.87 M |
| 12/04/2025 | $15.65 | $16.79 (7.24%) | $16.79 | $15.65 | 15.38 K | $990.26 M |
| 12/03/2025 | $15.71 | $15.92 (1.3%) | $16.50 | $15.59 | 17.68 K | $938.95 M |
| 12/02/2025 | $15.36 | $15.71 (2.3%) | $16.36 | $15.36 | 26.09 K | $926.56 M |
| 12/01/2025 | $15.00 | $15.36 (2.4%) | $16.05 | $15.00 | 18.13 K | $905.92 M |
| 11/28/2025 | $16.55 | $16.35 (-1.23%) | $16.62 | $16.18 | 14.32 K | $964.31 M |
| 11/26/2025 | $14.70 | $15.78 (7.35%) | $16.12 | $14.70 | 26.57 K | $930.69 M |
| 11/25/2025 | $15.00 | $14.89 (-0.76%) | $15.00 | $14.16 | 14.72 K | $878.20 M |
| 11/24/2025 | $15.36 | $15.42 (0.39%) | $15.54 | $14.77 | 24.03 K | $909.46 M |
| 11/21/2025 | $13.40 | $14.24 (6.31%) | $14.83 | $12.00 | 31.19 K | $839.86 M |
| 11/20/2025 | $15.99 | $13.69 (-14.37%) | $15.99 | $13.20 | 26.65 K | $807.42 M |
| 11/19/2025 | $15.95 | $15.10 (-5.38%) | $16.49 | $15.07 | 13.81 K | $890.58 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.
