Bit Origin Ltd (BTOG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 3.9000 | 4.2000 | 3.9000 | 4.0800 | 4.0800 | 585,400 |
| 13 Jun 2024 | 3.7600 | 3.9500 | 3.7600 | 3.9000 | 3.9000 | 90,500 |
| 12 Jun 2024 | 3.8800 | 3.9000 | 3.7600 | 3.7800 | 3.7800 | 100,600 |
| 11 Jun 2024 | 3.6500 | 3.9600 | 3.6500 | 3.8800 | 3.8800 | 470,700 |
| 10 Jun 2024 | 3.6700 | 3.7500 | 3.6500 | 3.6600 | 3.6600 | 18,300 |
| 07 Jun 2024 | 3.6900 | 3.8180 | 3.6180 | 3.6600 | 3.6600 | 34,300 |
| 06 Jun 2024 | 3.6700 | 3.8400 | 3.5000 | 3.8000 | 3.8000 | 231,600 |
| 05 Jun 2024 | 3.7400 | 3.7400 | 3.5800 | 3.6000 | 3.6000 | 328,200 |
| 04 Jun 2024 | 3.7500 | 3.8000 | 3.5200 | 3.6400 | 3.6400 | 171,300 |
| 03 Jun 2024 | 3.7600 | 3.7600 | 3.6700 | 3.6800 | 3.6800 | 68,300 |
| 31 May 2024 | 3.8100 | 3.9000 | 3.6600 | 3.7500 | 3.7500 | 216,800 |
| 30 May 2024 | 3.8000 | 3.8370 | 3.6500 | 3.6900 | 3.6900 | 101,300 |
| 29 May 2024 | 3.7000 | 3.9500 | 3.6900 | 3.7700 | 3.7700 | 349,100 |
| 28 May 2024 | 3.6000 | 3.8700 | 3.6000 | 3.6900 | 3.6900 | 93,900 |
| 24 May 2024 | 3.7100 | 3.8300 | 3.5000 | 3.6500 | 3.6500 | 144,800 |
| 23 May 2024 | 3.5600 | 3.6900 | 3.3300 | 3.4500 | 3.4500 | 105,600 |
| 22 May 2024 | 3.8000 | 3.8980 | 3.5200 | 3.5200 | 3.5200 | 229,800 |
| 21 May 2024 | 3.3100 | 3.8700 | 3.2500 | 3.8000 | 3.8000 | 717,400 |
| 20 May 2024 | 3.3300 | 3.5000 | 2.9900 | 3.3600 | 3.3600 | 701,600 |
| 17 May 2024 | 3.9000 | 3.9100 | 2.5200 | 3.5200 | 3.5200 | 1,421,400 |
| 16 May 2024 | 3.8900 | 4.0470 | 3.8500 | 3.8900 | 3.8900 | 340,800 |
| 15 May 2024 | 3.9900 | 4.0500 | 3.7500 | 3.8900 | 3.8900 | 846,000 |
| 14 May 2024 | 4.1400 | 4.3400 | 4.1300 | 4.1800 | 4.1800 | 480,700 |
| 13 May 2024 | 4.1900 | 4.2900 | 4.0500 | 4.1200 | 4.1200 | 519,600 |
| 10 May 2024 | 4.1100 | 4.3000 | 3.8300 | 4.0500 | 4.0500 | 332,900 |
| 09 May 2024 | 4.1500 | 4.5900 | 4.1500 | 4.3100 | 4.3100 | 275,900 |
| 08 May 2024 | 4.2300 | 4.4400 | 3.7200 | 4.3800 | 4.3800 | 486,100 |
| 07 May 2024 | 4.1700 | 4.6500 | 4.0700 | 4.3800 | 4.3800 | 232,000 |
| 06 May 2024 | 4.1700 | 4.2900 | 4.0500 | 4.2100 | 4.2100 | 170,700 |
| 03 May 2024 | 3.9000 | 4.1800 | 3.7500 | 4.1200 | 4.1200 | 476,900 |
| 02 May 2024 | 3.9500 | 3.9900 | 3.8200 | 3.8800 | 3.8800 | 208,300 |
| 01 May 2024 | 3.9200 | 3.9350 | 3.6900 | 3.8600 | 3.8600 | 128,500 |
| 30 Apr 2024 | 3.9200 | 4.0500 | 3.8100 | 3.9400 | 3.9400 | 379,800 |
| 29 Apr 2024 | 3.6000 | 4.5000 | 3.6000 | 3.9600 | 3.9600 | 520,500 |
| 26 Apr 2024 | 3.0400 | 3.3400 | 3.0400 | 3.3200 | 3.3200 | 38,400 |
| 25 Apr 2024 | 2.8300 | 3.0900 | 2.7500 | 3.0800 | 3.0800 | 89,500 |
| 24 Apr 2024 | 2.6900 | 2.9400 | 2.6800 | 2.8100 | 2.8100 | 72,800 |
| 23 Apr 2024 | 2.4400 | 2.6900 | 2.3500 | 2.6600 | 2.6600 | 163,200 |
| 22 Apr 2024 | 2.2500 | 2.5000 | 2.2500 | 2.3700 | 2.3700 | 47,200 |
| 19 Apr 2024 | 2.8000 | 3.0400 | 2.1200 | 2.3600 | 2.3600 | 254,200 |
| 18 Apr 2024 | 2.9000 | 3.0900 | 2.9000 | 2.9800 | 2.9800 | 42,100 |
| 17 Apr 2024 | 2.9400 | 3.0500 | 2.8600 | 2.9300 | 2.9300 | 45,700 |
| 16 Apr 2024 | 2.6400 | 2.9500 | 2.5700 | 2.9100 | 2.9100 | 130,700 |
| 15 Apr 2024 | 2.8500 | 3.0730 | 2.6600 | 2.6600 | 2.6600 | 56,500 |
| 12 Apr 2024 | 2.9000 | 3.1800 | 2.9000 | 2.9200 | 2.9200 | 157,600 |
| 11 Apr 2024 | 3.1200 | 3.4900 | 3.1200 | 3.2100 | 3.2100 | 34,400 |
| 10 Apr 2024 | 3.2000 | 3.2860 | 3.0200 | 3.1900 | 3.1900 | 64,600 |
| 09 Apr 2024 | 3.3400 | 3.5100 | 3.1800 | 3.2000 | 3.2000 | 55,100 |
| 08 Apr 2024 | 3.6700 | 3.7300 | 3.3100 | 3.4900 | 3.4900 | 493,800 |
| 05 Apr 2024 | 3.8200 | 4.3000 | 3.8200 | 4.1200 | 4.1200 | 238,900 |
| 04 Apr 2024 | 3.9400 | 4.0900 | 3.8000 | 3.8700 | 3.8700 | 66,800 |
| 03 Apr 2024 | 3.9300 | 4.0200 | 3.8600 | 3.9500 | 3.9500 | 22,500 |
| 02 Apr 2024 | 3.9900 | 4.1000 | 3.6800 | 4.0200 | 4.0200 | 218,400 |
| 01 Apr 2024 | 4.0000 | 4.1900 | 3.7500 | 3.8350 | 3.8350 | 365,700 |
| 28 Mar 2024 | 3.9500 | 4.2400 | 3.8800 | 4.0100 | 4.0100 | 133,400 |
| 27 Mar 2024 | 5.1800 | 5.2150 | 3.9000 | 4.0000 | 4.0000 | 408,500 |
| 26 Mar 2024 | 5.3600 | 5.5750 | 5.1600 | 5.2600 | 5.2600 | 29,200 |
| 25 Mar 2024 | 5.5900 | 5.9630 | 5.3500 | 5.3900 | 5.3900 | 199,400 |
| 22 Mar 2024 | 5.4600 | 5.8800 | 5.4300 | 5.5900 | 5.5900 | 148,400 |
| 21 Mar 2024 | 5.5000 | 6.0350 | 5.1850 | 5.8900 | 5.8900 | 189,800 |
| 20 Mar 2024 | 5.2800 | 5.5200 | 5.0900 | 5.4800 | 5.4800 | 113,900 |
| 19 Mar 2024 | 5.4800 | 5.6930 | 5.1900 | 5.2300 | 5.2300 | 83,100 |
| 18 Mar 2024 | 4.5000 | 5.6600 | 4.5000 | 5.5400 | 5.5400 | 357,600 |
| 15 Mar 2024 | 4.5600 | 4.8000 | 4.5000 | 4.5400 | 4.5400 | 85,200 |
| 14 Mar 2024 | 3.9000 | 4.7000 | 3.9000 | 4.6500 | 4.6500 | 515,900 |
| 13 Mar 2024 | 4.5000 | 4.5500 | 3.8500 | 3.9000 | 3.9000 | 846,600 |
| 12 Mar 2024 | 4.5000 | 5.2900 | 4.5000 | 5.2800 | 5.2800 | 196,600 |
| 11 Mar 2024 | 4.3400 | 4.7500 | 4.1500 | 4.7500 | 4.7500 | 124,600 |
| 08 Mar 2024 | 4.1900 | 4.2000 | 3.8500 | 3.9200 | 3.9200 | 337,400 |
| 07 Mar 2024 | 3.8100 | 4.1000 | 3.6500 | 4.0600 | 4.0600 | 873,400 |
| 06 Mar 2024 | 3.9500 | 4.9200 | 3.6000 | 3.7100 | 3.7100 | 1,283,400 |
| 05 Mar 2024 | 3.9000 | 4.2000 | 3.8000 | 4.0100 | 4.0100 | 161,400 |
| 04 Mar 2024 | 5.6000 | 5.7000 | 3.7600 | 3.9300 | 3.9300 | 1,839,000 |
| 01 Mar 2024 | 5.5000 | 5.8890 | 5.4000 | 5.7300 | 5.7300 | 328,800 |
| 29 Feb 2024 | 5.5600 | 5.6800 | 5.1430 | 5.6100 | 5.6100 | 122,300 |
| 28 Feb 2024 | 5.5700 | 5.8500 | 5.1600 | 5.6000 | 5.6000 | 547,100 |
| 27 Feb 2024 | 6.0000 | 6.1000 | 5.6800 | 6.0400 | 6.0400 | 521,800 |
| 26 Feb 2024 | 5.9800 | 6.3900 | 4.8000 | 5.9300 | 5.9300 | 2,761,100 |
| 23 Feb 2024 | 5.5800 | 6.2500 | 5.1800 | 6.1900 | 6.1900 | 1,693,700 |
| 22 Feb 2024 | 5.5100 | 5.7900 | 4.8200 | 4.9700 | 4.9700 | 1,451,200 |
| 21 Feb 2024 | 5.5100 | 5.8000 | 5.2000 | 5.3100 | 5.3100 | 640,200 |
| 20 Feb 2024 | 5.5200 | 6.0800 | 5.3100 | 5.7300 | 5.7300 | 949,400 |
| 16 Feb 2024 | 4.6000 | 5.9000 | 4.3700 | 5.6300 | 5.6300 | 1,500,900 |
| 15 Feb 2024 | 5.0000 | 5.5550 | 4.0400 | 4.1400 | 4.1400 | 632,300 |
| 14 Feb 2024 | 5.0000 | 5.1600 | 4.8300 | 4.9300 | 4.9300 | 949,300 |
| 13 Feb 2024 | 4.8000 | 5.2000 | 4.5500 | 4.9000 | 4.9000 | 369,900 |
| 12 Feb 2024 | 5.0000 | 5.4200 | 4.8300 | 4.9000 | 4.9000 | 1,889,300 |
| 09 Feb 2024 | 4.9800 | 5.2300 | 4.7700 | 5.1500 | 5.1500 | 255,900 |
| 08 Feb 2024 | 5.4000 | 5.7000 | 4.8000 | 4.8700 | 4.8700 | 339,500 |
| 07 Feb 2024 | 5.1300 | 5.7000 | 4.8100 | 5.0800 | 5.0800 | 323,100 |
| 06 Feb 2024 | 5.6100 | 7.7500 | 3.5500 | 5.4500 | 5.4500 | 1,222,500 |
| 05 Feb 2024 | 9.0600 | 9.0600 | 5.6900 | 5.6900 | 5.6900 | 1,454,400 |
| 02 Feb 2024 | 8.9600 | 9.7100 | 8.2000 | 9.3500 | 9.3500 | 369,400 |
| 01 Feb 2024 | 7.0300 | 8.6000 | 6.1060 | 8.5700 | 8.5700 | 403,900 |
| 31 Jan 2024 | 5.9800 | 7.5000 | 5.6300 | 7.0800 | 7.0800 | 501,100 |
| 30 Jan 2024 | 3.7000 | 5.9900 | 3.7000 | 5.5900 | 5.5900 | 677,700 |
| 29 Jan 2024 | 4.4400 | 4.4400 | 3.0700 | 3.7700 | 3.7700 | 1,255,500 |
| 26 Jan 2024 | 2.7900 | 4.7500 | 2.7400 | 4.5820 | 4.5820 | 456,300 |
| 25 Jan 2024 | 2.7000 | 2.9000 | 2.6000 | 2.7900 | 2.7900 | 78,100 |
| 24 Jan 2024 | 2.7700 | 2.9900 | 2.5000 | 2.9400 | 2.9400 | 1,138,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.