Bit Origin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.38	0.39	0.35	0.39	0.39	3.22%	2,934,493
Sep 25, 2025	0.39	0.39	0.36	0.37	0.37	-6.68%	2,894,298
Sep 24, 2025	0.41	0.41	0.39	0.40	0.40	1.01%	2,790,854
Sep 23, 2025	0.40	0.42	0.39	0.40	0.40	-5.70%	2,498,119
Sep 22, 2025	0.40	0.43	0.39	0.42	0.42	0.29%	3,313,515
Sep 19, 2025	0.44	0.46	0.40	0.42	0.42	-9.04%	6,002,258
Sep 18, 2025	0.42	0.46	0.40	0.46	0.46	18.83%	10,440,778
Sep 17, 2025	0.40	0.41	0.38	0.39	0.39	-3.23%	3,579,459
Sep 16, 2025	0.42	0.42	0.40	0.40	0.40	-4.12%	3,810,452
Sep 15, 2025	0.41	0.44	0.41	0.42	0.42	-4.09%	4,544,224
Sep 12, 2025	0.44	0.46	0.42	0.44	0.44	-2.36%	4,850,631
Sep 11, 2025	0.42	0.45	0.41	0.45	0.45	13.91%	8,729,353
Sep 10, 2025	0.40	0.42	0.39	0.39	0.39	1.74%	6,004,135
Sep 9, 2025	0.42	0.42	0.37	0.38	0.38	-7.68%	8,222,586
Sep 8, 2025	0.36	0.43	0.35	0.42	0.42	26.18%	19,474,911
Sep 5, 2025	0.32	0.35	0.32	0.33	0.33	3.13%	8,877,044
Sep 4, 2025	0.34	0.34	0.32	0.32	0.32	-8.18%	3,608,369
Sep 3, 2025	0.37	0.37	0.34	0.35	0.35	-2.49%	3,274,452
Sep 2, 2025	0.39	0.39	0.33	0.36	0.36	-8.69%	8,144,448
Aug 29, 2025	0.43	0.44	0.38	0.39	0.39	-7.25%	5,118,483
Aug 28, 2025	0.43	0.44	0.41	0.42	0.42	0.12%	3,262,654
Aug 27, 2025	0.46	0.46	0.42	0.42	0.42	-8.57%	4,225,788
Aug 26, 2025	0.47	0.47	0.45	0.46	0.46	3.57%	3,431,042
Aug 25, 2025	0.47	0.49	0.43	0.45	0.45	-8.51%	7,119,003
Aug 22, 2025	0.42	0.50	0.41	0.49	0.49	16.95%	10,617,887
Aug 21, 2025	0.43	0.45	0.41	0.42	0.42	-6.45%	3,488,323
Aug 20, 2025	0.41	0.46	0.40	0.44	0.44	8.46%	5,968,865
Aug 19, 2025	0.45	0.45	0.40	0.41	0.41	-9.27%	5,889,009
Aug 18, 2025	0.49	0.51	0.45	0.45	0.45	-11.58%	7,481,929
Aug 15, 2025	0.52	0.53	0.50	0.51	0.51	-0.04%	5,240,858
Aug 14, 2025	0.48	0.55	0.47	0.51	0.51	-6.93%	11,438,959
Aug 13, 2025	0.54	0.64	0.52	0.55	0.55	12.58%	44,927,319
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