Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Bit Origin Limited - Class A Ordinary Shares (NQ:BTOG)

0.3515 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 04, 2025 0.3525 0.3800 0.3441 0.3515 6,202,004 +0.01(+3.84%)
Aug 01, 2025 0.3900 0.3900 0.3300 0.3385 8,308,729 -0.05(-13.43%)
Jul 31, 2025 0.4233 0.4233 0.3855 0.3910 5,121,681 -0.00(-1.06%)
Jul 30, 2025 0.3922 0.4531 0.3618 0.3952 9,369,962 -0.02(-5.34%)
Jul 29, 2025 0.4510 0.4606 0.3810 0.4175 11,742,675 -0.05(-11.60%)
Jul 28, 2025 0.5269 0.5792 0.4600 0.4723 10,928,458 -0.05(-9.00%)
Jul 25, 2025 0.5089 0.5199 0.4411 0.5190 18,235,436 -0.00(-0.78%)
Jul 24, 2025 0.5800 0.6100 0.5071 0.5231 17,834,852 -0.03(-5.83%)
Jul 23, 2025 0.6429 0.6546 0.5201 0.5555 23,362,238 -0.12(-18.09%)
Jul 22, 2025 0.7100 0.7550 0.5717 0.6782 29,126,526 -0.04(-5.32%)
Jul 21, 2025 0.9248 0.9250 0.7059 0.7163 84,740,424 -0.06(-8.17%)
Jul 18, 2025 0.8100 1.010 0.7100 0.7800 362,584,576 +0.15(+23.61%)
Jul 17, 2025 0.4219 0.6960 0.3700 0.6310 467,642,048 +0.30(+90.17%)
Jul 16, 2025 0.3425 0.3560 0.3200 0.3318 12,408,564 -0.01(-3.46%)
Jul 15, 2025 0.3200 0.3900 0.3200 0.3437 14,661,852 -0.01(-2.47%)
Jul 14, 2025 0.4298 0.4650 0.3500 0.3524 38,374,640 -0.09(-19.93%)
Jul 11, 2025 0.4270 0.4500 0.3211 0.4401 213,262,848 +0.15(+51.76%)
Jul 10, 2025 0.1971 0.3681 0.1900 0.2900 264,835,120 +0.10(+48.79%)
Jul 09, 2025 0.2128 0.2156 0.1900 0.1949 18,453,474 -0.02(-9.98%)
Jul 08, 2025 0.2350 0.2700 0.2113 0.2165 37,688,568 -0.04(-15.43%)
Jul 07, 2025 0.2000 0.2630 0.1901 0.2560 277,482,112 +0.08(+48.84%)
Jul 03, 2025 0.1943 0.2050 0.1600 0.1720 63,880,848 +0.01(+4.88%)
Jul 02, 2025 0.1600 0.1673 0.1520 0.1640 2,403,609 +0.01(+5.20%)
Jul 01, 2025 0.1600 0.1600 0.1384 0.1559 1,470,142 -0.00(-1.33%)
Jun 30, 2025 0.1600 0.1645 0.1520 0.1580 1,659,219 -0.00(-0.38%)
Jun 27, 2025 0.1699 0.1699 0.1580 0.1586 1,195,417 -0.01(-3.53%)
Jun 26, 2025 0.1665 0.1665 0.1610 0.1644 1,440,260 -0.00(-1.73%)
Jun 25, 2025 0.1750 0.1750 0.1650 0.1673 1,514,639 +0.00(+0.00%)
Jun 24, 2025 0.1650 0.1690 0.1650 0.1673 1,074,015 +0.00(+2.64%)
Jun 23, 2025 0.1708 0.1729 0.1630 0.1630 1,636,570 -0.01(-5.78%)
Jun 20, 2025 0.1700 0.1783 0.1670 0.1730 3,133,647 +0.00(+2.85%)
Jun 18, 2025 0.1632 0.1718 0.1632 0.1682 1,810,741 +0.00(+2.81%)
Jun 17, 2025 0.1740 0.1749 0.1615 0.1636 3,190,300 -0.01(-4.33%)
Jun 16, 2025 0.1660 0.1734 0.1630 0.1710 2,384,011 +0.01(+3.26%)
Jun 13, 2025 0.1650 0.1780 0.1644 0.1656 5,072,158 -0.00(-0.84%)
Jun 12, 2025 0.1719 0.1730 0.1635 0.1670 4,324,845 +0.00(+2.27%)
Jun 11, 2025 0.1575 0.1746 0.1536 0.1633 7,131,909 +0.01(+6.94%)
Jun 10, 2025 0.1618 0.1618 0.1510 0.1527 1,658,767 -0.00(-1.36%)
Jun 09, 2025 0.1550 0.1591 0.1507 0.1548 2,470,470 +0.00(+2.18%)
Jun 06, 2025 0.1450 0.1525 0.1423 0.1515 2,130,497 +0.01(+4.05%)
Jun 05, 2025 0.1564 0.1600 0.1450 0.1456 3,901,835 -0.01(-8.25%)
Jun 04, 2025 0.1555 0.1650 0.1551 0.1587 1,713,929 -0.00(-1.00%)
Jun 03, 2025 0.1578 0.1635 0.1545 0.1603 3,094,265 +0.01(+5.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.