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
18th Jul 2025 (Fri) 0.8153 1.00 0.71 0.78 30,567,627
17th Jul 2025 (Thu) 0.4206 0.6956 0.37 0.631 29,101,188
16th Jul 2025 (Wed) 0.3498 0.3542 0.3222 0.3318 819,893
15th Jul 2025 (Tue) 0.3218 0.39 0.32 0.3437 1,461,575
14th Jul 2025 (Mon) 0.4298 0.4642 0.35 0.3524 3,243,813
11th Jul 2025 (Fri) 0.425 0.45 0.322 0.4401 27,719,427
10th Jul 2025 (Thu) 0.1921 0.3675 0.1921 0.29 16,891,016
9th Jul 2025 (Wed) 0.2123 0.215 0.19 0.1949 1,660,824
8th Jul 2025 (Tue) 0.2239 0.27 0.2121 0.2165 3,420,610
7th Jul 2025 (Mon) 0.2019 0.261 0.1905 0.256 25,042,698
4th Jul 2025 (Fri) 0.194 0.204 0.16 0.172 5,372,198
3rd Jul 2025 (Thu) 0.194 0.204 0.16 0.172 5,372,198
2nd Jul 2025 (Wed) 0.1561 0.169 0.1561 0.1689 125,844
1st Jul 2025 (Tue) 0.1558 0.1586 0.145 0.1559 82,051
30th Jun 2025 (Mon) 0.1587 0.1621 0.152 0.158 223,169
27th Jun 2025 (Fri) 0.162 0.1635 0.158 0.1586 174,215
26th Jun 2025 (Thu) 0.1656 0.1656 0.1611 0.1644 95,133
25th Jun 2025 (Wed) 0.17 0.173 0.1661 0.1673 80,890
24th Jun 2025 (Tue) 0.167 0.168 0.165 0.1673 42,710
23rd Jun 2025 (Mon) 0.171 0.1727 0.1632 0.163 227,224
20th Jun 2025 (Fri) 0.167 0.178 0.167 0.173 290,151
19th Jun 2025 (Thu) 0.164 0.1717 0.164 0.1682 201,629
18th Jun 2025 (Wed) 0.164 0.1717 0.164 0.1682 201,629
17th Jun 2025 (Tue) 0.1709 0.1728 0.162 0.1636 115,068
16th Jun 2025 (Mon) 0.1654 0.173 0.164 0.171 184,507
13th Jun 2025 (Fri) 0.169 0.178 0.1649 0.1656 202,752
12th Jun 2025 (Thu) 0.1725 0.173 0.1636 0.167 281,205
11th Jun 2025 (Wed) 0.1555 0.174 0.155 0.1632 579,452
10th Jun 2025 (Tue) 0.1566 0.1566 0.1516 0.1527 200,754
9th Jun 2025 (Mon) 0.1515 0.159 0.151 0.1548 109,975
6th Jun 2025 (Fri) 0.1472 0.1515 0.1425 0.1515 248,998
5th Jun 2025 (Thu) 0.158 0.158 0.145 0.1456 254,452
4th Jun 2025 (Wed) 0.16 0.1618 0.1552 0.1587 159,178
3rd Jun 2025 (Tue) 0.1565 0.1635 0.1554 0.1603 263,448
2nd Jun 2025 (Mon) 0.1636 0.1636 0.1514 0.1525 486,656
30th May 2025 (Fri) 0.1637 0.182 0.1605 0.1689 790,088
29th May 2025 (Thu) 0.1617 0.167 0.158 0.1602 289,743
28th May 2025 (Wed) 0.1666 0.167 0.157 0.1617 319,080
27th May 2025 (Tue) 0.1715 0.1837 0.1688 0.1728 840,207
26th May 2025 (Mon) 0.1701 0.1701 0.1701 0.1701 0
24th May 2025 (Sat) 0.1608 0.174 0.1608 0.1701 1,199,311
23rd May 2025 (Fri) 0.1608 0.174 0.1608 0.17 1,199,311
22nd May 2025 (Thu) 0.1628 0.1772 0.1557 0.171 17,591,662
21st May 2025 (Wed) 0.1611 0.1748 0.1572 0.1584 567,582
20th May 2025 (Tue) 0.168 0.1729 0.1674 0.17 407,658
FTSE 100 Latest
Value8,992.12
Change19.48