Bit Origin Limited - Class A Ordinary Shares (BTOG)

1.7700
+1.7699 (1769900.00%)
NASDAQ· Last Trade: May 30th, 10:18 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Bit Origin Limited - Class A Ordinary Shares (BTOG)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20261.801.861.731.77231,1811.77
5/28/20261.701.731.651.70371,7381.70
5/27/20261.691.721.671.6928,8871.69
5/26/20261.731.741.691.7139,5091.71
5/22/20261.851.871.681.7180,4691.71
5/21/20261.711.801.701.7627,8941.76
5/20/20261.631.781.631.7046,2061.70
5/19/20261.661.671.591.6555,9471.65
5/18/20261.771.771.601.6585,3541.65
5/15/20261.891.891.751.8148,0671.81
5/14/20261.741.931.661.88258,3391.88
5/13/20261.711.761.681.7134,7531.71
5/12/20261.791.791.641.7388,1171.73
5/11/20261.901.901.761.8261,6181.82
5/08/20262.062.061.821.92130,7961.92
5/07/20262.092.102.032.0432,4582.04
5/06/20262.142.202.042.1251,9652.12
5/05/20262.192.222.142.1742,5212.17
5/04/20262.172.292.132.2378,4162.23
5/01/20262.122.232.032.2260,9882.22
4/30/20262.042.171.982.1652,1752.16
4/29/20262.052.182.012.17104,6822.17
4/28/20261.962.101.962.10103,1052.10
4/27/20261.992.071.932.0099,9152.00
4/24/20261.972.071.892.01125,4142.01
4/23/20262.062.081.752.01406,0662.01
4/22/20262.122.302.072.13308,6022.13
4/21/20262.122.252.102.10171,3212.10
4/20/20262.222.332.142.15326,4492.15
4/17/20262.572.582.222.38780,3712.38
4/16/20263.875.352.232.6030,205,8452.60
4/15/20263.063.102.622.7764,8962.77
4/14/20262.983.102.843.0648,4233.06
4/13/20262.593.022.592.8967,5352.89
4/10/20262.522.592.422.5368,5632.53
4/09/20262.452.522.362.4210,4702.42
4/08/20262.492.582.332.3924,8802.39
4/07/20262.322.392.302.3411,4062.34
4/06/20262.342.592.322.3623,3442.36
4/02/20262.162.322.162.286,8392.28
4/01/20262.252.392.212.2413,2122.24
3/31/20262.122.332.102.2416,2632.24
3/30/20262.272.282.112.1213,9402.12
3/27/20262.352.352.202.2130,8202.21
3/26/20262.452.602.322.4035,3742.40
3/25/20262.442.692.442.4839,9252.48
3/24/20262.552.602.342.4215,6942.42
3/23/20262.422.492.372.3735,2022.37
3/20/20262.452.452.352.3711,4692.37
3/19/20262.402.522.272.4637,4162.46
3/18/20262.652.672.462.4624,6532.46
3/17/20262.492.742.462.7050,0372.70
3/16/20262.622.652.472.5063,6102.50
3/13/20262.882.932.552.5589,6042.55
3/12/20262.692.782.592.6830,0162.68
3/11/20262.732.862.502.7445,2152.74
3/10/20262.993.002.392.7173,0962.71
3/09/20262.453.002.422.9877,1272.98
3/06/20262.452.812.372.5377,3342.53
3/05/20263.153.402.442.45164,6302.45
3/04/20262.533.202.403.12465,6673.12
3/03/20262.402.402.272.2822,3632.28
3/02/20262.372.642.142.4839,5332.48