Gold vs US Dollar

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Bit Origin Ltd (BTOG)
Bit Origin Ltd (BTOG) Historical

BTOG Bit Origin Ltd

0.5188

-0.0012 (-0.23%)

After Hours

Last Updated: 23:12:37

Delayed by 15 minutes

Data Download:

Daily CSV Intraday CSV

Share Name	Share Symbol	Market	Type
Bit Origin Ltd	NASDAQ:BTOG	NASDAQ	Common Stock

	Price Change	% Change	Share Price	Bid Price	Offer Price
	-0.0012	-0.23%	0.5188	0.52	0.5269

High Price	Low Price	Open Price	Shares Traded	Last Trade
0.5326	0.48	0.5001	52,541	23:12:37

Bit Origin (BTOG) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
03 Feb 2025	0.52	-0.065	-11.11%	0.48	0.5677	82,872
31 Jan 2025	0.585	-0.0244	-4.00%	0.5676	0.61	9,484
30 Jan 2025	0.6094	0.0094	1.57%	0.542	0.61	64,472
29 Jan 2025	0.599999	0.0103	1.75%	0.5618	0.625	158,083
28 Jan 2025	0.5897	0.0097	1.67%	0.5334	0.6249	40,572
27 Jan 2025	0.58	-0.02	-3.33%	0.54	0.59	81,819
24 Jan 2025	0.60	0.01	1.69%	0.50	0.6184	107,976
23 Jan 2025	0.59	0.00	0.00%	0.59	0.59	0
22 Jan 2025	0.59	-0.06051	-9.30%	0.5622	0.67	202,336
21 Jan 2025	0.65051	-0.04949	-7.07%	0.65051	0.74	83,373
17 Jan 2025	0.70	0.0326	4.88%	0.655	0.719	174,789
16 Jan 2025	0.6674	0.01441	2.21%	0.631	0.69	46,916
15 Jan 2025	0.65299	0.02749	4.39%	0.627	0.719	190,731
14 Jan 2025	0.6255	-0.088	-12.33%	0.6251	0.766916	185,697
13 Jan 2025	0.7135	-0.1653	-18.81%	0.713	0.83808	124,542
10 Jan 2025	0.8788	0.03007	3.54%	0.83	0.91	36,034
08 Jan 2025	0.848727	-0.09127	-9.71%	0.82	0.90	68,331
07 Jan 2025	0.94	-0.07	-6.93%	0.88	1.05	82,820
06 Jan 2025	1.01	0.03	3.06%	0.95	1.07	199,679

Download more Bit Origin Ltd Historical Data

Bit Origin Ltd (BTOG) Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.58	0.625	0.48	0.5814786	71,097	-0.0612	-10.55%
1 Month	1.05	1.05	0.48	0.6567465	102,403	-0.5312	-50.59%
3 Months	1.98	2.29	0.48	1.18	118,846	-1.46	-73.80%
6 Months	1.50	3.09	0.48	1.52	81,496	-0.9812	-65.41%
1 Year	9.06	9.06	0.48	3.85	243,692	-8.54	-94.27%
3 Years	37.20	37.20	0.48	11.23	228,844	-36.68	-98.61%
5 Years	37.20	37.20	0.48	11.23	228,844	-36.68	-98.61%

NLBNPIT22462 20991231 41...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions