Bit Origin Limited (BTOG) NASDAQ

0.28

-0.09(-24.39%)

Updated at March 13 01:42PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 12, 20250.460.370.370.470.3515.41M
March 11, 20250.460.490.490.530.4343.1M
March 10, 20250.530.480.480.570.4376.26M
March 07, 20250.440.620.620.850.4606.68M
March 06, 20250.310.280.280.320.2512.52M
March 05, 20250.390.330.330.40.327.66M
March 04, 20250.370.360.360.470.33132.14M
March 03, 20250.950.320.320.960.24292.77M
February 28, 20250.160.180.180.20.161.03M
February 27, 20250.210.190.190.240.193.75M
February 26, 20250.30.240.240.60.2250.78M
February 25, 20250.390.310.310.390.27421,800
February 24, 20250.390.390.390.430.3681,862
February 21, 20250.450.390.390.460.39121,437
February 20, 20250.470.440.440.470.4248,718
February 19, 20250.470.470.470.50.4478,619
February 18, 20250.460.480.480.50.4642,765
February 14, 20250.470.450.450.520.44199,381
February 13, 20250.440.440.440.470.4434,780
February 12, 20250.460.440.440.460.4450,600
February 11, 20250.530.470.470.550.4782,146
February 10, 20250.450.490.490.50.45101,500
February 07, 20250.470.450.450.490.43152,300
February 06, 20250.510.50.50.510.4670,811
February 05, 20250.520.510.510.530.4568,324
February 04, 20250.50.520.520.530.4852,782
February 03, 20250.570.520.520.570.4883,559
January 31, 20250.620.590.590.620.5710,225
January 30, 20250.610.610.610.610.5464,496
January 29, 20250.620.60.60.630.56158,100
January 28, 20250.580.590.590.620.5340,600
January 27, 20250.590.580.580.60.5482,300
January 24, 20250.50.60.60.620.5108,316
January 23, 20250.550.550.550.620.4527,514
January 22, 20250.660.590.590.690.56204,400
January 21, 20250.740.650.650.740.6583,373
January 17, 20250.680.70.70.720.66174,989
January 16, 20250.660.670.670.690.6347,166
January 15, 20250.650.650.650.720.63190,809
January 14, 20250.760.630.630.770.63185,807
January 13, 20250.830.710.710.840.71124,677
January 10, 20250.910.880.880.910.8336,034
January 08, 20250.90.850.850.90.8268,331
January 07, 20251.050.940.941.050.8882,820
January 06, 20250.991.011.011.070.95199,700
January 03, 20250.980.980.980.990.9252,675
January 02, 20250.980.980.980.990.951,686
December 31, 20240.870.980.980.990.85323,000
December 30, 20240.950.840.840.950.8173,900
December 27, 20240.910.910.910.940.8717,337
December 26, 20240.920.940.940.950.8571,400
December 24, 20240.980.950.950.980.8513,400
December 23, 20240.90.950.950.950.8840,403
December 20, 20240.90.90.90.980.940,700
December 19, 20240.880.910.910.910.8265,500
December 18, 202410.860.8610.8171,824
December 17, 20240.96111.060.9263,617
December 16, 20240.970.950.951.090.94118,008
December 13, 20240.960.970.9710.9348,222
December 12, 202410.970.971.020.9341,400
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved