Skip to main content

Bit Origin Limited - Ordinary Shares (NQ: BTOG )

1.380 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 1.380 1.390 1.290 1.380 72,292 +0.00(+0.00%)
Dec 03, 2024 1.370 1.380 1.300 1.380 28,314 +0.02(+1.47%)
Dec 02, 2024 1.350 1.380 1.290 1.360 36,497 +0.01(+0.74%)
Nov 29, 2024 1.390 1.400 1.350 1.350 17,254 -0.03(-2.17%)
Nov 27, 2024 1.310 1.400 1.300 1.380 44,146 +0.05(+3.76%)
Nov 26, 2024 1.410 1.460 1.280 1.330 45,369 -0.08(-5.67%)
Nov 25, 2024 1.530 1.530 1.410 1.410 40,604 +0.00(+0.36%)
Nov 22, 2024 1.360 1.460 1.360 1.405 47,605 +0.04(+3.31%)
Nov 21, 2024 1.500 1.635 1.280 1.360 165,004 -0.14(-9.33%)
Nov 20, 2024 1.700 1.700 1.450 1.500 67,809 -0.09(-5.66%)
Nov 19, 2024 1.420 1.650 1.410 1.590 109,166 +0.15(+10.42%)
Nov 18, 2024 1.390 1.520 1.370 1.440 55,109 +0.07(+5.11%)
Nov 15, 2024 1.460 1.490 1.280 1.370 179,119 -0.12(-8.05%)
Nov 14, 2024 1.690 1.780 1.430 1.490 281,479 -0.23(-13.37%)
Nov 13, 2024 2.090 2.270 1.650 1.720 726,083 -0.28(-14.00%)
Nov 12, 2024 1.980 2.290 1.860 2.000 689,414 -0.10(-4.76%)
Nov 11, 2024 1.900 2.200 1.880 2.100 159,319 +0.22(+11.70%)
Nov 08, 2024 1.960 2.000 1.855 1.880 21,725 -0.12(-6.00%)
Nov 07, 2024 1.850 2.012 1.850 2.000 47,446 +0.15(+8.11%)
Nov 06, 2024 2.000 2.109 1.380 1.850 104,413 -0.12(-6.28%)
Nov 05, 2024 1.944 2.100 1.860 1.974 60,241 +0.12(+6.70%)
Nov 04, 2024 1.860 1.930 1.780 1.850 13,703 +0.01(+0.54%)
Nov 01, 2024 1.820 1.880 1.770 1.840 12,936 +0.04(+2.22%)
Oct 31, 2024 1.920 1.981 1.800 1.800 24,785 -0.15(-7.53%)
Oct 30, 2024 1.890 1.980 1.890 1.947 18,307 -0.01(-0.48%)
Oct 29, 2024 1.960 2.100 1.850 1.956 50,349 +0.04(+1.88%)
Oct 28, 2024 1.990 1.990 1.800 1.920 32,471 -0.04(-2.04%)
Oct 25, 2024 1.990 1.990 1.935 1.960 7,782 +0.01(+0.51%)
Oct 24, 2024 1.990 2.050 1.900 1.950 18,258 -0.01(-0.51%)
Oct 23, 2024 2.000 2.040 1.960 1.960 18,481 -0.07(-3.45%)
Oct 22, 2024 2.000 2.080 1.960 2.030 18,826 +0.03(+1.50%)
Oct 21, 2024 2.100 2.100 1.900 2.000 33,806 +0.00(+0.00%)
Oct 18, 2024 2.100 2.130 1.980 2.000 21,715 -0.02(-0.99%)
Oct 17, 2024 2.130 2.130 2.010 2.020 28,406 -0.11(-5.16%)
Oct 16, 2024 2.220 2.240 2.030 2.130 40,883 -0.02(-0.93%)
Oct 15, 2024 2.190 2.370 2.080 2.150 50,405 +0.00(+0.00%)
Oct 14, 2024 2.300 2.740 2.104 2.150 81,322 -0.10(-4.44%)
Oct 11, 2024 2.250 2.330 2.171 2.250 16,418 +0.06(+2.74%)
Oct 10, 2024 2.080 2.250 2.030 2.190 23,112 +0.15(+7.35%)
Oct 09, 2024 2.200 2.260 2.040 2.040 45,504 -0.18(-8.11%)
Oct 08, 2024 2.160 2.310 2.110 2.220 42,249 +0.04(+1.83%)
Oct 07, 2024 2.480 2.480 2.150 2.180 38,289 -0.28(-11.38%)
Oct 04, 2024 2.340 2.600 2.220 2.460 98,743 +0.26(+11.82%)
Oct 03, 2024 2.020 2.210 2.020 2.200 45,899 +0.09(+4.27%)
Oct 02, 2024 1.970 2.142 1.970 2.110 48,316 +0.14(+7.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.