Bit Origin Ltd (BTOG)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 4.84 | 5.48 | 4.78 | 5.41 | 5.41 | 317,800 |
| 20 Jun 2024 | 4.84 | 4.90 | 4.53 | 4.84 | 4.84 | 116,000 |
| 18 Jun 2024 | 4.45 | 4.95 | 4.22 | 4.80 | 4.80 | 153,900 |
| 17 Jun 2024 | 4.08 | 4.55 | 4.02 | 4.50 | 4.50 | 203,700 |
| 14 Jun 2024 | 3.90 | 4.20 | 3.90 | 4.08 | 4.08 | 587,000 |
| 13 Jun 2024 | 3.76 | 3.95 | 3.76 | 3.90 | 3.90 | 90,500 |
| 12 Jun 2024 | 3.88 | 3.90 | 3.76 | 3.78 | 3.78 | 100,600 |
| 11 Jun 2024 | 3.65 | 3.96 | 3.65 | 3.88 | 3.88 | 470,700 |
| 10 Jun 2024 | 3.67 | 3.75 | 3.65 | 3.66 | 3.66 | 18,300 |
| 07 Jun 2024 | 3.69 | 3.82 | 3.62 | 3.66 | 3.66 | 34,300 |
| 06 Jun 2024 | 3.67 | 3.84 | 3.50 | 3.80 | 3.80 | 231,600 |
| 05 Jun 2024 | 3.74 | 3.74 | 3.58 | 3.60 | 3.60 | 328,200 |
| 04 Jun 2024 | 3.75 | 3.80 | 3.52 | 3.64 | 3.64 | 171,300 |
| 03 Jun 2024 | 3.76 | 3.76 | 3.67 | 3.68 | 3.68 | 68,300 |
| 31 May 2024 | 3.81 | 3.90 | 3.66 | 3.75 | 3.75 | 216,800 |
| 30 May 2024 | 3.80 | 3.84 | 3.65 | 3.69 | 3.69 | 101,300 |
| 29 May 2024 | 3.70 | 3.95 | 3.69 | 3.77 | 3.77 | 349,100 |
| 28 May 2024 | 3.60 | 3.87 | 3.60 | 3.69 | 3.69 | 93,900 |
| 24 May 2024 | 3.71 | 3.83 | 3.50 | 3.65 | 3.65 | 144,800 |
| 23 May 2024 | 3.56 | 3.69 | 3.33 | 3.45 | 3.45 | 105,600 |
| 22 May 2024 | 3.80 | 3.90 | 3.52 | 3.52 | 3.52 | 229,800 |
| 21 May 2024 | 3.31 | 3.87 | 3.25 | 3.80 | 3.80 | 717,400 |
| 20 May 2024 | 3.33 | 3.50 | 2.99 | 3.36 | 3.36 | 701,600 |
| 17 May 2024 | 3.90 | 3.91 | 2.52 | 3.52 | 3.52 | 1,421,400 |
| 16 May 2024 | 3.89 | 4.05 | 3.85 | 3.89 | 3.89 | 340,800 |
| 15 May 2024 | 3.99 | 4.05 | 3.75 | 3.89 | 3.89 | 846,000 |
| 14 May 2024 | 4.14 | 4.34 | 4.13 | 4.18 | 4.18 | 480,700 |
| 13 May 2024 | 4.19 | 4.29 | 4.05 | 4.12 | 4.12 | 519,600 |
| 10 May 2024 | 4.11 | 4.30 | 3.83 | 4.05 | 4.05 | 332,900 |
| 09 May 2024 | 4.15 | 4.59 | 4.15 | 4.31 | 4.31 | 275,900 |
| 08 May 2024 | 4.23 | 4.44 | 3.72 | 4.38 | 4.38 | 486,100 |
| 07 May 2024 | 4.17 | 4.65 | 4.07 | 4.38 | 4.38 | 232,000 |
| 06 May 2024 | 4.17 | 4.29 | 4.05 | 4.21 | 4.21 | 170,700 |
| 03 May 2024 | 3.90 | 4.18 | 3.75 | 4.12 | 4.12 | 476,900 |
| 02 May 2024 | 3.95 | 3.99 | 3.82 | 3.88 | 3.88 | 208,300 |
| 01 May 2024 | 3.92 | 3.93 | 3.69 | 3.86 | 3.86 | 128,500 |
| 30 Apr 2024 | 3.92 | 4.05 | 3.81 | 3.94 | 3.94 | 379,800 |
| 29 Apr 2024 | 3.60 | 4.50 | 3.60 | 3.96 | 3.96 | 520,500 |
| 26 Apr 2024 | 3.04 | 3.34 | 3.04 | 3.32 | 3.32 | 38,400 |
| 25 Apr 2024 | 2.83 | 3.09 | 2.75 | 3.08 | 3.08 | 89,500 |
| 24 Apr 2024 | 2.69 | 2.94 | 2.68 | 2.81 | 2.81 | 72,800 |
| 23 Apr 2024 | 2.44 | 2.69 | 2.35 | 2.66 | 2.66 | 163,200 |
| 22 Apr 2024 | 2.25 | 2.50 | 2.25 | 2.37 | 2.37 | 47,200 |
| 19 Apr 2024 | 2.80 | 3.04 | 2.12 | 2.36 | 2.36 | 254,200 |
| 18 Apr 2024 | 2.90 | 3.09 | 2.90 | 2.98 | 2.98 | 42,100 |
| 17 Apr 2024 | 2.94 | 3.05 | 2.86 | 2.93 | 2.93 | 45,700 |
| 16 Apr 2024 | 2.64 | 2.95 | 2.57 | 2.91 | 2.91 | 130,700 |
| 15 Apr 2024 | 2.85 | 3.07 | 2.66 | 2.66 | 2.66 | 56,500 |
| 12 Apr 2024 | 2.90 | 3.18 | 2.90 | 2.92 | 2.92 | 157,600 |
| 11 Apr 2024 | 3.12 | 3.49 | 3.12 | 3.21 | 3.21 | 34,400 |
| 10 Apr 2024 | 3.20 | 3.29 | 3.02 | 3.19 | 3.19 | 64,600 |
| 09 Apr 2024 | 3.34 | 3.51 | 3.18 | 3.20 | 3.20 | 55,100 |
| 08 Apr 2024 | 3.67 | 3.73 | 3.31 | 3.49 | 3.49 | 493,800 |
| 05 Apr 2024 | 3.82 | 4.30 | 3.82 | 4.12 | 4.12 | 238,900 |
| 04 Apr 2024 | 3.94 | 4.09 | 3.80 | 3.87 | 3.87 | 66,800 |
| 03 Apr 2024 | 3.93 | 4.02 | 3.86 | 3.95 | 3.95 | 22,500 |
| 02 Apr 2024 | 3.99 | 4.10 | 3.68 | 4.02 | 4.02 | 218,400 |
| 01 Apr 2024 | 4.00 | 4.19 | 3.75 | 3.84 | 3.84 | 365,700 |
| 28 Mar 2024 | 3.95 | 4.24 | 3.88 | 4.01 | 4.01 | 133,400 |
| 27 Mar 2024 | 5.18 | 5.22 | 3.90 | 4.00 | 4.00 | 408,500 |
| 26 Mar 2024 | 5.36 | 5.57 | 5.16 | 5.26 | 5.26 | 29,200 |
| 25 Mar 2024 | 5.59 | 5.96 | 5.35 | 5.39 | 5.39 | 199,400 |
| 22 Mar 2024 | 5.46 | 5.88 | 5.43 | 5.59 | 5.59 | 148,400 |
| 21 Mar 2024 | 5.50 | 6.03 | 5.18 | 5.89 | 5.89 | 189,800 |
| 20 Mar 2024 | 5.28 | 5.52 | 5.09 | 5.48 | 5.48 | 113,900 |
| 19 Mar 2024 | 5.48 | 5.69 | 5.19 | 5.23 | 5.23 | 83,100 |
| 18 Mar 2024 | 4.50 | 5.66 | 4.50 | 5.54 | 5.54 | 357,600 |
| 15 Mar 2024 | 4.56 | 4.80 | 4.50 | 4.54 | 4.54 | 85,200 |
| 14 Mar 2024 | 3.90 | 4.70 | 3.90 | 4.65 | 4.65 | 515,900 |
| 13 Mar 2024 | 4.50 | 4.55 | 3.85 | 3.90 | 3.90 | 846,600 |
| 12 Mar 2024 | 4.50 | 5.29 | 4.50 | 5.28 | 5.28 | 196,600 |
| 11 Mar 2024 | 4.34 | 4.75 | 4.15 | 4.75 | 4.75 | 124,600 |
| 08 Mar 2024 | 4.19 | 4.20 | 3.85 | 3.92 | 3.92 | 337,400 |
| 07 Mar 2024 | 3.81 | 4.10 | 3.65 | 4.06 | 4.06 | 873,400 |
| 06 Mar 2024 | 3.95 | 4.92 | 3.60 | 3.71 | 3.71 | 1,283,400 |
| 05 Mar 2024 | 3.90 | 4.20 | 3.80 | 4.01 | 4.01 | 161,400 |
| 04 Mar 2024 | 5.60 | 5.70 | 3.76 | 3.93 | 3.93 | 1,839,000 |
| 01 Mar 2024 | 5.50 | 5.89 | 5.40 | 5.73 | 5.73 | 328,800 |
| 29 Feb 2024 | 5.56 | 5.68 | 5.14 | 5.61 | 5.61 | 122,300 |
| 28 Feb 2024 | 5.57 | 5.85 | 5.16 | 5.60 | 5.60 | 547,100 |
| 27 Feb 2024 | 6.00 | 6.10 | 5.68 | 6.04 | 6.04 | 521,800 |
| 26 Feb 2024 | 5.98 | 6.39 | 4.80 | 5.93 | 5.93 | 2,761,100 |
| 23 Feb 2024 | 5.58 | 6.25 | 5.18 | 6.19 | 6.19 | 1,693,700 |
| 22 Feb 2024 | 5.51 | 5.79 | 4.82 | 4.97 | 4.97 | 1,451,200 |
| 21 Feb 2024 | 5.51 | 5.80 | 5.20 | 5.31 | 5.31 | 640,200 |
| 20 Feb 2024 | 5.52 | 6.08 | 5.31 | 5.73 | 5.73 | 949,400 |
| 16 Feb 2024 | 4.60 | 5.90 | 4.37 | 5.63 | 5.63 | 1,500,900 |
| 15 Feb 2024 | 5.00 | 5.55 | 4.04 | 4.14 | 4.14 | 632,300 |
| 14 Feb 2024 | 5.00 | 5.16 | 4.83 | 4.93 | 4.93 | 949,300 |
| 13 Feb 2024 | 4.80 | 5.20 | 4.55 | 4.90 | 4.90 | 369,900 |
| 12 Feb 2024 | 5.00 | 5.42 | 4.83 | 4.90 | 4.90 | 1,889,300 |
| 09 Feb 2024 | 4.98 | 5.23 | 4.77 | 5.15 | 5.15 | 255,900 |
| 08 Feb 2024 | 5.40 | 5.70 | 4.80 | 4.87 | 4.87 | 339,500 |
| 07 Feb 2024 | 5.13 | 5.70 | 4.81 | 5.08 | 5.08 | 323,100 |
| 06 Feb 2024 | 5.61 | 7.75 | 3.55 | 5.45 | 5.45 | 1,222,500 |
| 05 Feb 2024 | 9.06 | 9.06 | 5.69 | 5.69 | 5.69 | 1,454,400 |
| 02 Feb 2024 | 8.96 | 9.71 | 8.20 | 9.35 | 9.35 | 369,400 |
| 01 Feb 2024 | 7.03 | 8.60 | 6.11 | 8.57 | 8.57 | 403,900 |
| 31 Jan 2024 | 5.98 | 7.50 | 5.63 | 7.08 | 7.08 | 501,100 |
| 30 Jan 2024 | 3.70 | 5.99 | 3.70 | 5.59 | 5.59 | 677,700 |
| *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.