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

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

0.1893 +0.0162 (+9.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
May 02, 2025 0.2077 0.2099 0.1720 0.1893 64,256,808 +0.02(+9.36%)
May 01, 2025 0.1900 0.2600 0.1620 0.1731 204,541,152 +0.02(+14.79%)
Apr 30, 2025 0.1650 0.1650 0.1456 0.1508 5,339,734 -0.01(-8.61%)
Apr 29, 2025 0.1648 0.1730 0.1599 0.1650 8,189,757 +0.01(+3.13%)
Apr 28, 2025 0.1667 0.1744 0.1580 0.1600 18,286,204 +0.01(+4.10%)
Apr 25, 2025 0.1500 0.1750 0.1462 0.1537 22,237,590 +0.01(+3.99%)
Apr 24, 2025 0.1460 0.1560 0.1380 0.1478 12,379,338 -0.02(-13.16%)
Apr 23, 2025 0.1889 0.1900 0.1530 0.1702 142,198,800 +0.04(+29.63%)
Apr 22, 2025 0.1200 0.1432 0.1200 0.1313 13,780,413 +0.01(+9.60%)
Apr 21, 2025 0.1200 0.1300 0.1184 0.1198 5,225,712 -0.01(-9.52%)
Apr 17, 2025 0.1320 0.1351 0.1212 0.1324 3,132,360 -0.00(-3.36%)
Apr 16, 2025 0.1401 0.1424 0.1315 0.1370 4,428,744 -0.01(-4.86%)
Apr 15, 2025 0.1400 0.1472 0.1400 0.1440 3,787,343 -0.00(-1.71%)
Apr 14, 2025 0.1478 0.1626 0.1437 0.1465 10,273,349 +0.00(+3.17%)
Apr 11, 2025 0.1503 0.1599 0.1329 0.1420 5,959,884 -0.01(-5.33%)
Apr 10, 2025 0.1600 0.1630 0.1500 0.1500 9,045,508 -0.00(-0.66%)
Apr 09, 2025 0.1596 0.1824 0.1335 0.1510 59,350,284 +0.00(+1.96%)
Apr 08, 2025 0.2086 0.2424 0.1450 0.1481 340,398,688 +0.03(+22.30%)
Apr 07, 2025 0.1320 0.1340 0.1189 0.1211 5,370,943 -0.02(-13.50%)
Apr 04, 2025 0.1500 0.1500 0.1359 0.1400 4,752,637 -0.01(-7.28%)
Apr 03, 2025 0.1500 0.1600 0.1500 0.1510 4,892,421 -0.02(-14.20%)
Apr 02, 2025 0.1841 0.1898 0.1654 0.1760 6,659,377 -0.02(-10.11%)
Apr 01, 2025 0.1800 0.2040 0.1770 0.1958 17,653,468 +0.01(+3.05%)
Mar 31, 2025 0.1912 0.1997 0.1767 0.1900 5,323,993 -0.02(-9.74%)
Mar 28, 2025 0.2038 0.2115 0.1800 0.2105 5,563,057 -0.01(-4.27%)
Mar 27, 2025 0.2322 0.2328 0.2089 0.2199 5,084,294 -0.01(-5.54%)
Mar 26, 2025 0.2500 0.2500 0.2300 0.2328 7,384,333 -0.03(-10.80%)
Mar 25, 2025 0.2647 0.2673 0.2550 0.2610 7,784,306 -0.01(-4.19%)
Mar 24, 2025 0.2850 0.2930 0.2649 0.2724 23,241,886 +0.01(+4.49%)
Mar 21, 2025 0.2631 0.2813 0.2520 0.2607 10,984,308 -0.04(-12.87%)
Mar 20, 2025 0.3042 0.3140 0.2800 0.2992 32,266,954 +0.03(+12.95%)
Mar 19, 2025 0.2800 0.2773 0.2550 0.2649 10,267,476 -0.01(-5.05%)
Mar 18, 2025 0.2898 0.2900 0.2740 0.2790 9,663,446 -0.02(-5.42%)
Mar 17, 2025 0.3000 0.3288 0.2800 0.2950 20,653,008 -0.02(-4.84%)
Mar 14, 2025 0.3443 0.3500 0.2837 0.3100 90,921,808 +0.04(+13.59%)
Mar 13, 2025 0.3100 0.3369 0.2630 0.2729 16,438,205 -0.10(-26.04%)
Mar 12, 2025 0.4582 0.4650 0.3500 0.3690 16,316,709 -0.12(-24.40%)
Mar 11, 2025 0.4649 0.5298 0.4300 0.4881 42,973,968 +0.01(+2.74%)
Mar 10, 2025 0.5260 0.5726 0.4270 0.4751 76,065,600 -0.14(-23.37%)
Mar 07, 2025 0.4400 0.8478 0.4033 0.6200 622,668,928 +0.34(+121.43%)
Mar 06, 2025 0.3050 0.3197 0.2500 0.2800 15,832,340 -0.05(-16.34%)
Mar 05, 2025 0.3925 0.3964 0.3000 0.3347 27,366,996 -0.02(-6.51%)
Mar 04, 2025 0.3700 0.4725 0.3250 0.3580 134,697,072 +0.04(+12.12%)
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.