Bit Origin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.54	0.64	0.52	0.55	0.55	12.58%	43,432,826
Aug 12, 2025	0.50	0.51	0.46	0.49	0.49	-	9,807,676
Aug 11, 2025	0.49	0.54	0.44	0.49	0.49	-0.12%	21,234,405
Aug 8, 2025	0.48	0.55	0.45	0.49	0.49	14.43%	47,488,901
Aug 7, 2025	0.39	0.52	0.39	0.43	0.43	28.07%	134,066,757
Aug 6, 2025	0.31	0.35	0.31	0.33	0.33	2.05%	9,479,048
Aug 5, 2025	0.36	0.36	0.32	0.33	0.33	-7.06%	6,639,859
Aug 4, 2025	0.35	0.38	0.34	0.35	0.35	3.84%	6,230,989
Aug 1, 2025	0.39	0.39	0.33	0.34	0.34	-13.43%	8,308,724
Jul 31, 2025	0.42	0.42	0.39	0.39	0.39	-1.06%	5,169,128
Jul 30, 2025	0.39	0.45	0.36	0.40	0.40	-5.34%	9,397,362
Jul 29, 2025	0.45	0.46	0.38	0.42	0.42	-11.60%	11,774,239
Jul 28, 2025	0.53	0.58	0.46	0.47	0.47	-9.00%	11,011,560
Jul 25, 2025	0.51	0.52	0.44	0.52	0.52	-0.78%	18,235,399
Jul 24, 2025	0.58	0.61	0.51	0.52	0.52	-5.83%	17,950,075
Jul 23, 2025	0.64	0.65	0.52	0.56	0.56	-18.09%	23,482,022
Jul 22, 2025	0.71	0.76	0.57	0.68	0.68	-5.32%	29,377,228
Jul 21, 2025	0.92	0.93	0.71	0.72	0.72	-8.17%	85,178,780
Jul 18, 2025	0.81	1.01	0.71	0.78	0.78	23.61%	362,584,527
Jul 17, 2025	0.42	0.70	0.37	0.63	0.63	90.17%	469,645,018
Jul 16, 2025	0.34	0.36	0.32	0.33	0.33	-3.46%	13,126,671
Jul 15, 2025	0.32	0.39	0.32	0.34	0.34	-2.47%	15,026,992
Jul 14, 2025	0.43	0.47	0.35	0.35	0.35	-19.93%	38,586,605
Jul 11, 2025	0.43	0.45	0.32	0.44	0.44	51.76%	213,262,749
Jul 10, 2025	0.20	0.37	0.19	0.29	0.29	48.79%	267,029,885
Jul 9, 2025	0.21	0.22	0.19	0.19	0.19	-9.98%	18,607,559
Jul 8, 2025	0.24	0.27	0.21	0.22	0.22	-15.43%	37,967,050
Jul 7, 2025	0.20	0.26	0.19	0.26	0.26	48.84%	277,979,084
Jul 3, 2025	0.19	0.21	0.16	0.17	0.17	1.84%	63,880,764
Jul 2, 2025	0.16	0.17	0.15	0.17	0.17	8.34%	2,431,695
Jul 1, 2025	0.16	0.16	0.15	0.16	0.16	-1.33%	1,468,178
Jun 30, 2025	0.16	0.16	0.15	0.16	0.16	-0.38%	1,688,586
Jun 27, 2025	0.17	0.17	0.16	0.16	0.16	-3.53%	1,195,417
Jun 26, 2025	0.17	0.17	0.16	0.16	0.16	-1.73%	1,449,330
Jun 25, 2025	0.18	0.18	0.17	0.17	0.17	-	1,524,942
Jun 24, 2025	0.17	0.17	0.17	0.17	0.17	2.64%	1,079,618
Jun 23, 2025	0.17	0.17	0.16	0.16	0.16	-5.78%	1,641,716
Jun 20, 2025	0.17	0.18	0.17	0.17	0.17	2.85%	3,133,646
Jun 18, 2025	0.16	0.17	0.16	0.17	0.17	2.81%	1,810,741
Jun 17, 2025	0.17	0.17	0.16	0.16	0.16	-4.33%	3,192,363
Jun 16, 2025	0.17	0.17	0.16	0.17	0.17	3.26%	2,385,707
Jun 13, 2025	0.17	0.18	0.16	0.17	0.17	-0.84%	5,072,157
Jun 12, 2025	0.17	0.17	0.16	0.17	0.17	2.30%	4,345,551
Jun 11, 2025	0.16	0.17	0.15	0.16	0.16	6.91%	7,159,574
Jun 10, 2025	0.16	0.16	0.15	0.15	0.15	-1.36%	1,664,921
Jun 9, 2025	0.16	0.16	0.15	0.15	0.15	2.18%	2,537,042
Jun 6, 2025	0.15	0.15	0.14	0.15	0.15	4.05%	2,130,497
Jun 5, 2025	0.16	0.16	0.15	0.15	0.15	-8.25%	4,023,978
Jun 4, 2025	0.16	0.17	0.16	0.16	0.16	-1.00%	1,717,934
Jun 3, 2025	0.16	0.16	0.15	0.16	0.16	5.11%	3,110,926