Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bit Origin Ltd (BTOG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.4427 0.46 0.40 0.4184 412,575
18th Sep 2025 (Thu) 0.4047 0.4599 0.399 0.46 736,313
17th Sep 2025 (Wed) 0.4023 0.4032 0.3803 0.3871 185,921
16th Sep 2025 (Tue) 0.4151 0.4151 0.395 0.40 290,439
15th Sep 2025 (Mon) 0.411 0.4377 0.405 0.4172 337,012
12th Sep 2025 (Fri) 0.45 0.45 0.42 0.435 479,790
11th Sep 2025 (Thu) 0.412 0.445 0.411 0.4455 654,355
10th Sep 2025 (Wed) 0.4018 0.4222 0.3894 0.3911 415,182
9th Sep 2025 (Tue) 0.412 0.4237 0.372 0.3844 535,439
8th Sep 2025 (Mon) 0.358 0.425 0.353 0.4164 1,574,313
5th Sep 2025 (Fri) 0.3251 0.345 0.32 0.33 979,054
4th Sep 2025 (Thu) 0.343 0.3432 0.3187 0.32 198,910
3rd Sep 2025 (Wed) 0.3625 0.369 0.3408 0.3485 154,156
2nd Sep 2025 (Tue) 0.3919 0.3919 0.33 0.3574 601,141
1st Sep 2025 (Mon) 0.432 0.435 0.385 0.3914 488,118
29th Aug 2025 (Fri) 0.432 0.435 0.385 0.3914 488,118
28th Aug 2025 (Thu) 0.43 0.4376 0.411 0.422 199,255
27th Aug 2025 (Wed) 0.46 0.46 0.4151 0.4215 310,164
26th Aug 2025 (Tue) 0.462 0.465 0.455 0.461 146,019
25th Aug 2025 (Mon) 0.462 0.487 0.43 0.4451 653,344
22nd Aug 2025 (Fri) 0.4102 0.4949 0.41 0.4865 396,864
21st Aug 2025 (Thu) 0.4346 0.4455 0.4089 0.416 214,874
20th Aug 2025 (Wed) 0.41 0.455 0.40 0.4447 275,309
19th Aug 2025 (Tue) 0.44 0.44 0.40 0.41 444,098
18th Aug 2025 (Mon) 0.50 0.505 0.4487 0.4519 435,134
15th Aug 2025 (Fri) 0.5155 0.5249 0.4971 0.5111 451,071
14th Aug 2025 (Thu) 0.482 0.5489 0.471 0.5113 1,166,280
13th Aug 2025 (Wed) 0.5306 0.6384 0.52 0.5494 3,165,660
12th Aug 2025 (Tue) 0.508 0.508 0.4553 0.488 566,222
11th Aug 2025 (Mon) 0.4814 0.535 0.444 0.488 1,916,071
8th Aug 2025 (Fri) 0.4784 0.55 0.4527 0.4886 2,759,713
7th Aug 2025 (Thu) 0.3965 0.515 0.3924 0.427 7,084,216
6th Aug 2025 (Wed) 0.3129 0.3523 0.3129 0.3334 587,552
5th Aug 2025 (Tue) 0.359 0.359 0.32 0.3267 464,221
4th Aug 2025 (Mon) 0.3625 0.37 0.345 0.3515 437,049
1st Aug 2025 (Fri) 0.3704 0.3704 0.33 0.3385 561,991
31st Jul 2025 (Thu) 0.4172 0.4204 0.3862 0.391 431,119
30th Jul 2025 (Wed) 0.3946 0.4509 0.3674 0.3952 728,756
29th Jul 2025 (Tue) 0.459 0.459 0.3824 0.4175 821,399
28th Jul 2025 (Mon) 0.5339 0.5791 0.46 0.4723 1,129,632
25th Jul 2025 (Fri) 0.4901 0.5189 0.4419 0.519 1,279,372
24th Jul 2025 (Thu) 0.5779 0.61 0.5071 0.5231 1,189,730
23rd Jul 2025 (Wed) 0.6255 0.6303 0.5201 0.5555 1,973,849
22nd Jul 2025 (Tue) 0.7025 0.7549 0.5756 0.6782 2,320,766
FTSE 100 Latest
Value9,226.68
Change10.01