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 Limi (BTOG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
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
5th Dec 2025 (Fri) 0.27 0.2755 0.2651 0.2699 36,878
4th Dec 2025 (Thu) 0.2707 0.2794 0.2658 0.2798 76,703
3rd Dec 2025 (Wed) 0.27 0.275 0.26 0.2653 41,582
2nd Dec 2025 (Tue) 0.26 0.2726 0.26 0.2619 154,286
1st Dec 2025 (Mon) 0.2655 0.2675 0.2506 0.256 46,292
28th Nov 2025 (Fri) 0.275 0.2756 0.27 0.2725 63,531
27th Nov 2025 (Thu) 0.2479 0.2681 0.2479 0.263 191,188
26th Nov 2025 (Wed) 0.2479 0.2681 0.2479 0.263 191,360
25th Nov 2025 (Tue) 0.2432 0.2482 0.237 0.2481 28,907
24th Nov 2025 (Mon) 0.2533 0.259 0.2487 0.257 100,238
21st Nov 2025 (Fri) 0.2256 0.2455 0.20 0.2356 73,637
20th Nov 2025 (Thu) 0.27 0.27 0.2516 0.2516 39,393
19th Nov 2025 (Wed) 0.27 0.272 0.2519 0.2516 70,264
18th Nov 2025 (Tue) 0.255 0.2787 0.2542 0.2717 34,027
17th Nov 2025 (Mon) 0.2608 0.2806 0.2493 0.25 153,576
14th Nov 2025 (Fri) 0.257 0.2853 0.257 0.2747 119,987
13th Nov 2025 (Thu) 0.3033 0.3049 0.2705 0.2822 95,152
12th Nov 2025 (Wed) 0.307 0.322 0.304 0.3031 52,510
11th Nov 2025 (Tue) 0.2952 0.302 0.2941 0.3005 46,749
10th Nov 2025 (Mon) 0.3233 0.3233 0.29 0.30 38,856
7th Nov 2025 (Fri) 0.2814 0.3249 0.2718 0.3125 131,784
6th Nov 2025 (Thu) 0.3107 0.3107 0.288 0.2931 125,673
5th Nov 2025 (Wed) 0.308 0.3268 0.2892 0.3219 140,663
4th Nov 2025 (Tue) 0.345 0.345 0.3316 0.3316 0
3rd Nov 2025 (Mon) 0.345 0.345 0.3297 0.3316 159,784
31st Oct 2025 (Fri) 0.362 0.3631 0.34 0.3552 169,206
30th Oct 2025 (Thu) 0.36 0.3616 0.3251 0.3321 104,580
29th Oct 2025 (Wed) 0.3802 0.3802 0.36 0.3687 181,788
28th Oct 2025 (Tue) 0.3999 0.3999 0.3786 0.3789 68,066
27th Oct 2025 (Mon) 0.4128 0.4128 0.385 0.3946 375,126
24th Oct 2025 (Fri) 0.41 0.42 0.39 0.4128 135,155
23rd Oct 2025 (Thu) 0.3725 0.41 0.3725 0.405 127,817
22nd Oct 2025 (Wed) 0.388 0.3885 0.3545 0.3668 244,047
21st Oct 2025 (Tue) 0.4009 0.4129 0.388 0.396 85,459
20th Oct 2025 (Mon) 0.3978 0.42 0.3923 0.4129 181,334
17th Oct 2025 (Fri) 0.3755 0.3938 0.3706 0.377 211,537
16th Oct 2025 (Thu) 0.416 0.42 0.3877 0.39 232,999
15th Oct 2025 (Wed) 0.4286 0.4349 0.4061 0.4156 237,166
14th Oct 2025 (Tue) 0.416 0.431 0.399 0.4299 233,893
FTSE 100 Latest
Value9,649.03
Change-54.13