• SPX
  • $5,893.62
  • 0.39 %
  • $23.00
  • DJI
  • $43,389.60
  • -0.13 %
  • -$55.39
  • N225
  • $38,312.94
  • 0.24 %
  • $92.31
  • FTSE
  • $8,109.32
  • 0.57 %
  • $45.71
  • IXIC
  • $18,791.81
  • 0.6 %
  • $111.69
Bit Origin Limited (BTOG) Charts

Bit Origin Limited (BTOG) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$1.44

$0.07

(5.11%)

Day's range
$1.37
Day's range
$1.52
  • 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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.