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
6th Feb 2026 (Fri) 2.77 3.08 2.75 2.80 11,022
5th Feb 2026 (Thu) 2.66 2.79 2.60 2.65 1,843
4th Feb 2026 (Wed) 2.82 3.10 2.82 2.84 3,627
3rd Feb 2026 (Tue) 2.775 2.80 2.51 2.78 7,042
2nd Feb 2026 (Mon) 3.72 3.75 2.75 2.78 24,071
30th Jan 2026 (Fri) 4.16 4.60 3.80 4.04 19,291
29th Jan 2026 (Thu) 3.88 4.305 3.70 4.00 10,384
28th Jan 2026 (Wed) 4.055 4.205 3.97 3.89 2,865
27th Jan 2026 (Tue) 3.90 4.02 3.50 3.89 8,936
26th Jan 2026 (Mon) 4.20 4.20 3.89 4.04 6,504
23rd Jan 2026 (Fri) 4.59 4.72 4.45 4.40 4,326
22nd Jan 2026 (Thu) 5.10 5.15 4.65 4.63 2,983
21st Jan 2026 (Wed) 5.025 5.925 4.68 4.81 9,661
20th Jan 2026 (Tue) 5.245 5.245 3.40 5.06 31,598
19th Jan 2026 (Mon) 0.1064 0.1064 0.0832 0.0922 824,781
16th Jan 2026 (Fri) 0.1064 0.1064 0.0832 0.0922 824,781
15th Jan 2026 (Thu) 0.1961 0.1961 0.1076 0.115 1,131,080
14th Jan 2026 (Wed) 0.19 0.2019 0.1898 0.1957 133,950
13th Jan 2026 (Tue) 0.1808 0.1962 0.1805 0.1807 87,270
12th Jan 2026 (Mon) 0.1862 0.1862 0.1802 0.1807 21,798
9th Jan 2026 (Fri) 0.1894 0.1909 0.1812 0.1801 23,729
8th Jan 2026 (Thu) 0.1905 0.1915 0.184 0.187 48,389
7th Jan 2026 (Wed) 0.1969 0.1969 0.1903 0.1944 33,201
6th Jan 2026 (Tue) 0.2024 0.209 0.1854 0.1929 200,141
5th Jan 2026 (Mon) 0.1984 0.2114 0.19 0.207 342,864
2nd Jan 2026 (Fri) 0.1765 0.1896 0.1715 0.1853 190,149
1st Jan 2026 (Thu) 0.1811 0.1841 0.1601 0.172 166,861
31st Dec 2025 (Wed) 0.1811 0.1841 0.1601 0.172 166,861
30th Dec 2025 (Tue) 0.177 0.1875 0.1744 0.1784 99,148
29th Dec 2025 (Mon) 0.1774 0.205 0.174 0.1751 233,408
26th Dec 2025 (Fri) 0.1833 0.1872 0.1737 0.1782 80,949
25th Dec 2025 (Thu) 0.1965 0.1968 0.1811 0.1824 53,303
24th Dec 2025 (Wed) 0.1965 0.1968 0.1811 0.1824 53,303
23rd Dec 2025 (Tue) 0.209 0.2094 0.192 0.195 79,667
22nd Dec 2025 (Mon) 0.2209 0.2217 0.21 0.21 34,783
19th Dec 2025 (Fri) 0.2242 0.2242 0.2136 0.2167 22,108
18th Dec 2025 (Thu) 0.2127 0.2299 0.2093 0.2123 80,408
17th Dec 2025 (Wed) 0.2141 0.2245 0.2083 0.2094 76,171
16th Dec 2025 (Tue) 0.2099 0.2189 0.2068 0.214 50,160
15th Dec 2025 (Mon) 0.2426 0.2426 0.2135 0.2135 90,709
12th Dec 2025 (Fri) 0.2615 0.2679 0.2425 0.248 70,205
11th Dec 2025 (Thu) 0.2556 0.2678 0.2556 0.2626 16,649
10th Dec 2025 (Wed) 0.2652 0.2699 0.258 0.2661 18,904
9th Dec 2025 (Tue) 0.262 0.2718 0.2515 0.2701 67,385
8th Dec 2025 (Mon) 0.2699 0.27 0.2532 0.2679 54,590
FTSE 100 Latest
Value10,369.75
Change60.53