-
5 DAY PERFORMANCE
-16.28% -
1 MONTH PERFORMANCE
-28.00% -
3 MONTH PERFORMANCE
-16.28% -
6 MONTH PERFORMANCE
-59.09% -
YEAR-TO-DATE PERFORMANCE
-65.30% -
1 YEAR PERFORMANCE
-41.46%
Bit Origin Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.39 | $1.44 (3.6%) | $1.52 | $1.37 | 52,849 | $5.11 M |
| 11/15/2024 | $1.46 | $1.37 (-6.16%) | $1.49 | $1.28 | 179,119 | $4.86 M |
| 11/14/2024 | $1.69 | $1.49 (-11.83%) | $1.78 | $1.43 | 282,100 | $5.29 M |
| 11/13/2024 | $2.09 | $1.72 (-17.7%) | $2.27 | $1.65 | 726,453 | $6.10 M |
| 11/12/2024 | $1.98 | $2.00 (1.01%) | $2.29 | $1.86 | 691,014 | $7.10 M |
| 11/11/2024 | $1.90 | $2.10 (10.53%) | $2.20 | $1.88 | 159,381 | $7.45 M |
| 11/08/2024 | $1.96 | $1.88 (-4.08%) | $2.00 | $1.86 | 21,725 | $6.67 M |
| 11/07/2024 | $1.85 | $2.00 (8.11%) | $2.01 | $1.85 | 47,446 | $7.10 M |
| 11/06/2024 | $2.00 | $1.85 (-7.5%) | $2.11 | $1.38 | 104,413 | $6.57 M |
| 11/05/2024 | $1.94 | $1.97 (1.55%) | $2.10 | $1.86 | 60,700 | $6.99 M |
| 11/04/2024 | $1.86 | $1.85 (-0.54%) | $1.93 | $1.78 | 13,775 | $6.57 M |
| 11/01/2024 | $1.82 | $1.84 (1.1%) | $1.88 | $1.77 | 12,936 | $6.53 M |
| 10/31/2024 | $1.92 | $1.80 (-6.25%) | $1.98 | $1.80 | 24,800 | $6.39 M |
| 10/30/2024 | $1.89 | $1.95 (3.17%) | $1.98 | $1.89 | 18,307 | $6.92 M |
| 10/29/2024 | $1.96 | $1.96 (0%) | $2.10 | $1.85 | 50,359 | $6.96 M |
| 10/28/2024 | $1.99 | $1.92 (-3.52%) | $1.99 | $1.80 | 32,500 | $6.81 M |
| 10/25/2024 | $1.99 | $1.96 (-1.51%) | $1.99 | $1.94 | 7,824 | $6.96 M |
| 10/24/2024 | $1.99 | $1.95 (-2.01%) | $2.05 | $1.90 | 18,258 | $6.92 M |
| 10/23/2024 | $2.00 | $1.96 (-2%) | $2.04 | $1.96 | 18,500 | $6.96 M |
| 10/22/2024 | $2.00 | $2.03 (1.5%) | $2.08 | $1.96 | 18,826 | $7.21 M |
| 10/21/2024 | $2.10 | $2.00 (-4.76%) | $2.10 | $1.90 | 33,806 | $7.10 M |
| 10/18/2024 | $2.10 | $2.00 (-4.76%) | $2.13 | $1.98 | 21,715 | $7.10 M |
| 10/17/2024 | $2.13 | $2.02 (-5.16%) | $2.13 | $2.01 | 28,406 | $7.17 M |
| 10/16/2024 | $2.22 | $2.13 (-4.05%) | $2.24 | $2.03 | 40,900 | $7.56 M |
| 10/15/2024 | $2.19 | $2.15 (-1.83%) | $2.37 | $2.08 | 50,405 | $7.63 M |
| 10/14/2024 | $2.30 | $2.15 (-6.52%) | $2.74 | $2.10 | 81,324 | $7.63 M |
| 10/11/2024 | $2.25 | $2.25 (0%) | $2.33 | $2.17 | 16,418 | $7.99 M |
| 10/10/2024 | $2.08 | $2.19 (5.29%) | $2.25 | $2.03 | 23,112 | $7.77 M |
| 10/09/2024 | $2.20 | $2.04 (-7.27%) | $2.26 | $2.04 | 45,507 | $7.24 M |
| 10/08/2024 | $2.16 | $2.22 (2.78%) | $2.31 | $2.11 | 42,249 | $7.88 M |
| 10/07/2024 | $2.48 | $2.18 (-12.1%) | $2.48 | $2.15 | 38,300 | $7.74 M |
| 10/04/2024 | $2.34 | $2.46 (5.13%) | $2.60 | $2.22 | 98,873 | $8.73 M |
| 10/03/2024 | $2.02 | $2.20 (8.91%) | $2.21 | $2.02 | 45,899 | $7.81 M |
| 10/02/2024 | $1.97 | $2.11 (7.11%) | $2.14 | $1.97 | 48,394 | $7.49 M |
| 10/01/2024 | $2.02 | $1.97 (-2.48%) | $2.07 | $1.91 | 12,900 | $6.99 M |
| 09/30/2024 | $2.06 | $2.04 (-0.97%) | $2.07 | $1.90 | 75,009 | $7.24 M |
| 09/27/2024 | $2.14 | $1.99 (-7.01%) | $2.14 | $1.84 | 60,031 | $7.06 M |
| 09/26/2024 | $2.52 | $2.01 (-20.24%) | $2.52 | $1.91 | 222,924 | $7.13 M |
| 09/25/2024 | $2.62 | $2.53 (-3.44%) | $2.77 | $2.53 | 40,844 | $8.98 M |
| 09/24/2024 | $2.70 | $2.75 (1.85%) | $2.90 | $2.70 | 191,453 | $9.76 M |
| 09/23/2024 | $2.78 | $2.88 (3.6%) | $2.99 | $2.71 | 53,200 | $10.22 M |
| 09/20/2024 | $2.75 | $2.86 (4%) | $2.92 | $2.75 | 41,500 | $10.15 M |
| 09/19/2024 | $2.92 | $2.80 (-4.11%) | $3.09 | $2.63 | 155,600 | $9.94 M |
| 09/18/2024 | $2.49 | $2.77 (11.24%) | $2.86 | $2.35 | 140,738 | $9.83 M |
| 09/17/2024 | $2.27 | $2.50 (10.13%) | $2.59 | $2.27 | 138,500 | $8.87 M |
| 09/16/2024 | $2.01 | $2.22 (10.45%) | $2.34 | $2.01 | 89,500 | $7.88 M |
| 09/13/2024 | $1.96 | $2.04 (4.08%) | $2.05 | $1.96 | 30,495 | $7.24 M |
| 09/12/2024 | $1.96 | $1.96 (0%) | $2.00 | $1.92 | 34,700 | $6.96 M |
| 09/11/2024 | $1.93 | $1.96 (1.55%) | $1.99 | $1.87 | 26,700 | $6.96 M |
| 09/10/2024 | $1.72 | $1.94 (12.79%) | $1.97 | $1.72 | 120,535 | $6.89 M |
| 09/09/2024 | $1.65 | $1.74 (5.45%) | $1.79 | $1.65 | 27,700 | $6.18 M |
| 09/06/2024 | $1.76 | $1.68 (-4.55%) | $1.78 | $1.63 | 18,400 | $5.96 M |
| 09/05/2024 | $1.75 | $1.76 (0.57%) | $1.77 | $1.66 | 9,400 | $6.25 M |
| 09/04/2024 | $1.71 | $1.80 (5.26%) | $1.85 | $1.66 | 29,800 | $6.39 M |
| 09/03/2024 | $1.83 | $1.76 (-3.83%) | $1.83 | $1.65 | 49,600 | $6.25 M |
| 08/30/2024 | $1.77 | $1.73 (-2.26%) | $1.79 | $1.62 | 40,169 | $6.14 M |
| 08/29/2024 | $1.83 | $1.83 (0%) | $1.86 | $1.78 | 8,222 | $6.50 M |
| 08/28/2024 | $1.86 | $1.82 (-2.15%) | $1.86 | $1.62 | 59,255 | $6.46 M |
| 08/27/2024 | $1.90 | $1.90 (0%) | $1.90 | $1.86 | 9,897 | $6.74 M |
| 08/26/2024 | $1.99 | $1.95 (-2.01%) | $1.99 | $1.88 | 34,012 | $6.92 M |
| 08/23/2024 | $1.84 | $1.96 (6.52%) | $1.99 | $1.84 | 34,814 | $6.96 M |
| 08/22/2024 | $1.90 | $1.85 (-2.63%) | $1.92 | $1.85 | 29,300 | $6.57 M |
| 08/21/2024 | $1.83 | $1.90 (3.83%) | $1.93 | $1.83 | 42,324 | $6.74 M |
| 08/20/2024 | $1.90 | $1.86 (-2.11%) | $1.90 | $1.81 | 24,127 | $6.60 M |
| 08/19/2024 | $1.74 | $1.86 (6.9%) | $1.91 | $1.68 | 202,623 | $6.60 M |