Bit Origin Ltd (BTOG)
NASDAQ: BTOG · Real-Time Price · USD
0.2000
+0.0071 (3.68%)
At close: May 12, 2025, 4:00 PM
0.2056
+0.0056 (2.80%)
After-hours: May 12, 2025, 7:59 PM EDT
Bit Origin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | 3.68% | 26,674,085 |
| May 9, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -1.38% | 15,798,825 |
| May 8, 2025 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 10.45% | 21,417,371 |
| May 7, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 6.37% | 25,031,390 |
| May 6, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -4.91% | 11,373,371 |
| May 5, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -7.50% | 8,693,488 |
| May 2, 2025 | 0.21 | 0.21 | 0.17 | 0.19 | 0.19 | 9.36% | 64,256,772 |
| May 1, 2025 | 0.19 | 0.26 | 0.16 | 0.17 | 0.17 | 14.79% | 204,751,246 |
| Apr 30, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -8.61% | 5,367,618 |
| Apr 29, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 8,305,297 |
| Apr 28, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 4.10% | 18,823,392 |
| Apr 25, 2025 | 0.15 | 0.18 | 0.15 | 0.15 | 0.15 | 3.99% | 22,237,577 |
| Apr 24, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -13.16% | 12,584,391 |
| Apr 23, 2025 | 0.19 | 0.19 | 0.15 | 0.17 | 0.17 | 29.63% | 142,644,376 |
| Apr 22, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 9.60% | 15,641,134 |
| Apr 21, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -9.52% | 5,241,499 |
| Apr 17, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -3.36% | 3,132,360 |
| Apr 16, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -4.86% | 4,488,711 |
| Apr 15, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.71% | 3,817,052 |
| Apr 14, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 3.17% | 10,388,009 |
| Apr 11, 2025 | 0.15 | 0.16 | 0.13 | 0.14 | 0.14 | -5.33% | 5,959,719 |
| Apr 10, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.66% | 9,183,431 |
| Apr 9, 2025 | 0.16 | 0.18 | 0.13 | 0.15 | 0.15 | 1.96% | 59,554,229 |
| Apr 8, 2025 | 0.21 | 0.24 | 0.15 | 0.15 | 0.15 | 22.30% | 340,820,381 |
| Apr 7, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -13.50% | 5,399,462 |
| Apr 4, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -7.28% | 4,752,635 |
| Apr 3, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -14.20% | 4,922,877 |
| Apr 2, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -10.11% | 6,706,922 |
| Apr 1, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 3.05% | 17,699,553 |
| Mar 31, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -9.74% | 5,356,277 |
| Mar 28, 2025 | 0.20 | 0.21 | 0.18 | 0.21 | 0.21 | -4.27% | 5,563,051 |
| Mar 27, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -5.54% | 5,100,130 |
| Mar 26, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -10.80% | 7,403,100 |
| Mar 25, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -4.19% | 7,873,390 |
| Mar 24, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | 4.49% | 23,315,557 |
| Mar 21, 2025 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | -12.87% | 10,984,305 |
| Mar 20, 2025 | 0.30 | 0.31 | 0.28 | 0.30 | 0.30 | 12.95% | 32,457,596 |
| Mar 19, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.05% | 10,600,943 |
| Mar 18, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -5.42% | 9,741,266 |
| Mar 17, 2025 | 0.30 | 0.33 | 0.28 | 0.30 | 0.30 | -4.84% | 20,895,778 |
| Mar 14, 2025 | 0.34 | 0.35 | 0.28 | 0.31 | 0.31 | 13.59% | 90,921,715 |
| Mar 13, 2025 | 0.31 | 0.34 | 0.26 | 0.27 | 0.27 | -26.04% | 17,184,101 |
| Mar 12, 2025 | 0.46 | 0.47 | 0.35 | 0.37 | 0.37 | -24.40% | 16,452,273 |
| Mar 11, 2025 | 0.46 | 0.53 | 0.43 | 0.49 | 0.49 | 2.76% | 43,100,121 |
| Mar 10, 2025 | 0.53 | 0.57 | 0.43 | 0.48 | 0.48 | -23.39% | 74,983,772 |
| Mar 7, 2025 | 0.44 | 0.85 | 0.40 | 0.62 | 0.62 | 121.43% | 612,509,756 |
| Mar 6, 2025 | 0.31 | 0.32 | 0.25 | 0.28 | 0.28 | -16.34% | 17,206,532 |
| Mar 5, 2025 | 0.39 | 0.40 | 0.30 | 0.33 | 0.33 | -6.51% | 27,660,854 |
| Mar 4, 2025 | 0.37 | 0.47 | 0.33 | 0.36 | 0.36 | 12.12% | 135,403,269 |
| Mar 3, 2025 | 0.95 | 0.96 | 0.24 | 0.32 | 0.32 | 75.44% | 292,773,019 |