Bit Origin Limited - Class A Ordinary Shares (BTOG)

1.0900
-0.0600 (-5.22%)
NASDAQ· Last Trade: Jul 12th, 10:06 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/10/20261.121.131.061.09188,3611.09
7/09/20261.081.181.051.15253,4631.15
7/08/20261.041.121.041.11190,4171.11
7/07/20261.031.161.021.14407,2231.14
7/06/20261.151.171.101.16614,6971.16
7/02/20261.241.291.171.281,968,3911.28
7/01/20261.381.531.221.2413,759,0861.24
6/30/20261.171.351.131.2510,023,1011.25
6/29/20261.781.781.141.2321,152,4681.23
6/26/20261.691.731.631.6335,6601.63
6/25/20261.791.811.651.6864,2811.68
6/24/20261.871.961.771.7763,7861.77
6/23/20261.871.981.821.9055,4631.90
6/22/20261.902.051.901.9680,9671.96
6/18/20261.931.981.871.9066,7831.90
6/17/20262.032.081.891.9060,2531.90
6/16/20262.132.142.012.0788,3682.07
6/15/20261.972.201.972.13110,0802.13
6/12/20261.842.081.842.02258,3472.02
6/11/20261.731.881.691.8775,3261.87
6/10/20261.651.811.651.78106,3551.78
6/09/20261.831.991.661.691,817,0031.69
6/08/20261.641.741.571.70124,0171.70
6/05/20261.771.771.601.63230,3411.63
6/04/20261.761.891.711.8252,1381.82
6/03/20261.801.831.691.7426,1861.74
6/02/20261.711.901.701.82121,3141.82
6/01/20261.741.751.631.7169,7281.71
5/29/20260.001.861.731.77232,1911.77
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