5 DAY PERFORMANCE
+76.10%
1 MONTH PERFORMANCE
+47.58%
3 MONTH PERFORMANCE
+39.76%
6 MONTH PERFORMANCE
+204.42%
YEAR-TO-DATE PERFORMANCE
-52.94%
1 YEAR PERFORMANCE
-66.82%
Bit Origin Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.27 | $0.27 (-0.04%) | $0.28 | $0.27 | 418.71 K | $2.21 M |
| 12/04/2025 | $0.26 | $0.28 (7.24%) | $0.28 | $0.26 | 922.92 K | $2.29 M |
| 12/03/2025 | $0.26 | $0.27 (1.3%) | $0.28 | $0.26 | 1.06 M | $2.17 M |
| 12/02/2025 | $0.26 | $0.26 (2.3%) | $0.27 | $0.26 | 1.57 M | $2.15 M |
| 12/01/2025 | $0.25 | $0.26 (2.4%) | $0.27 | $0.25 | 1.09 M | $2.10 M |
| 11/28/2025 | $0.28 | $0.27 (-1.23%) | $0.28 | $0.27 | 858.90 K | $2.24 M |
| 11/26/2025 | $0.25 | $0.26 (7.35%) | $0.27 | $0.25 | 1.59 M | $2.15 M |
| 11/25/2025 | $0.25 | $0.25 (-0.76%) | $0.25 | $0.24 | 883.44 K | $2.03 M |
| 11/24/2025 | $0.26 | $0.26 (0.39%) | $0.26 | $0.25 | 1.44 M | $2.11 M |
| 11/21/2025 | $0.22 | $0.24 (6.31%) | $0.25 | $0.20 | 1.87 M | $1.94 M |
| 11/20/2025 | $0.27 | $0.23 (-14.37%) | $0.27 | $0.22 | 1.60 M | $1.87 M |
| 11/19/2025 | $0.27 | $0.25 (-5.38%) | $0.27 | $0.25 | 828.90 K | $2.06 M |
| 11/18/2025 | $0.24 | $0.27 (12.04%) | $0.28 | $0.24 | 911.40 K | $2.23 M |
| 11/17/2025 | $0.27 | $0.25 (-7.41%) | $0.28 | $0.25 | 1.79 M | $2.05 M |
| 11/14/2025 | $0.27 | $0.27 (2.88%) | $0.29 | $0.25 | 1.36 M | $2.25 M |
| 11/13/2025 | $0.30 | $0.28 (-6.86%) | $0.31 | $0.27 | 2.14 M | $2.31 M |
| 11/12/2025 | $0.31 | $0.30 (-2%) | $0.32 | $0.30 | 1.36 M | $2.48 M |
| 11/11/2025 | $0.29 | $0.30 (2.35%) | $0.30 | $0.29 | 789.74 K | $2.47 M |
| 11/10/2025 | $0.31 | $0.30 (-4%) | $0.32 | $0.29 | 1.35 M | $2.46 M |
| 11/07/2025 | $0.28 | $0.31 (11.49%) | $0.33 | $0.27 | 3.04 M | $2.56 M |
| 11/06/2025 | $0.31 | $0.29 (-3.93%) | $0.32 | $0.29 | 1.82 M | $2.40 M |
| 11/05/2025 | $0.30 | $0.32 (9.08%) | $0.33 | $0.28 | 2.25 M | $2.64 M |
| 11/04/2025 | $0.32 | $0.29 (-8.47%) | $0.32 | $0.29 | 2.99 M | $2.40 M |
| 11/03/2025 | $0.36 | $0.33 (-7.04%) | $0.36 | $0.33 | 1.98 M | $2.72 M |
| 10/31/2025 | $0.35 | $0.36 (2.84%) | $0.37 | $0.34 | 2.46 M | $2.91 M |
| 10/30/2025 | $0.37 | $0.33 (-9.76%) | $0.37 | $0.33 | 2.87 M | $2.72 M |
| 10/29/2025 | $0.38 | $0.37 (-1.68%) | $0.38 | $0.36 | 2.26 M | $3.02 M |
| 10/28/2025 | $0.39 | $0.38 (-2.85%) | $0.40 | $0.38 | 2.91 M | $3.10 M |
| 10/27/2025 | $0.41 | $0.39 (-4.29%) | $0.42 | $0.39 | 3.19 M | $3.24 M |
| 10/24/2025 | $0.41 | $0.41 (-0.29%) | $0.42 | $0.39 | 3.32 M | $3.38 M |
| 10/23/2025 | $0.38 | $0.41 (6.52%) | $0.41 | $0.37 | 2.42 M | $3.32 M |
| 10/22/2025 | $0.40 | $0.37 (-7.14%) | $0.40 | $0.35 | 3.76 M | $3.00 M |
| 10/21/2025 | $0.40 | $0.40 (-1.74%) | $0.41 | $0.39 | 2.11 M | $3.24 M |
| 10/20/2025 | $0.41 | $0.41 (1.72%) | $0.42 | $0.39 | 2.79 M | $3.38 M |
| 10/17/2025 | $0.38 | $0.38 (-0.4%) | $0.39 | $0.37 | 2.72 M | $3.09 M |
| 10/16/2025 | $0.41 | $0.39 (-5.57%) | $0.42 | $0.39 | 3.65 M | $3.19 M |
| 10/15/2025 | $0.43 | $0.42 (-3.31%) | $0.44 | $0.40 | 3.33 M | $3.40 M |
| 10/14/2025 | $0.40 | $0.43 (6.67%) | $0.43 | $0.40 | 3.55 M | $3.52 M |
| 10/13/2025 | $0.42 | $0.44 (4.45%) | $0.45 | $0.42 | 3.66 M | $3.63 M |
| 10/10/2025 | $0.50 | $0.41 (-17.6%) | $0.50 | $0.40 | 7.18 M | $3.37 M |
| 10/09/2025 | $0.52 | $0.48 (-7.25%) | $0.52 | $0.46 | 4.50 M | $3.93 M |
| 10/08/2025 | $0.46 | $0.52 (12.17%) | $0.53 | $0.45 | 8.71 M | $4.23 M |
| 10/07/2025 | $0.53 | $0.45 (-14.1%) | $0.53 | $0.44 | 7.33 M | $3.69 M |
| 10/06/2025 | $0.51 | $0.50 (-0.99%) | $0.56 | $0.48 | 13.33 M | $4.10 M |
| 10/03/2025 | $0.48 | $0.46 (-4.51%) | $0.51 | $0.41 | 10.91 M | $3.78 M |
| 10/02/2025 | $0.40 | $0.49 (21.75%) | $0.49 | $0.40 | 15.16 M | $3.99 M |
| 10/01/2025 | $0.39 | $0.40 (1.49%) | $0.41 | $0.38 | 5.12 M | $3.24 M |
| 09/30/2025 | $0.40 | $0.38 (-3.65%) | $0.40 | $0.38 | 3.41 M | $3.14 M |
| 09/29/2025 | $0.39 | $0.40 (1.33%) | $0.41 | $0.39 | 3.98 M | $3.24 M |
| 09/26/2025 | $0.38 | $0.39 (2.67%) | $0.39 | $0.35 | 2.93 M | $3.15 M |
| 09/25/2025 | $0.39 | $0.37 (-4.36%) | $0.39 | $0.36 | 2.89 M | $3.06 M |
| 09/24/2025 | $0.41 | $0.40 (-2.51%) | $0.41 | $0.39 | 2.79 M | $3.27 M |
| 09/23/2025 | $0.40 | $0.40 (-2.05%) | $0.42 | $0.39 | 2.50 M | $3.24 M |
| 09/22/2025 | $0.40 | $0.42 (5.16%) | $0.43 | $0.39 | 3.31 M | $3.44 M |
| 09/19/2025 | $0.44 | $0.42 (-3.97%) | $0.46 | $0.40 | 6.00 M | $3.42 M |
| 09/18/2025 | $0.42 | $0.46 (9.92%) | $0.46 | $0.40 | 10.44 M | $3.77 M |
| 09/17/2025 | $0.40 | $0.39 (-4.35%) | $0.41 | $0.38 | 3.58 M | $3.17 M |
| 09/16/2025 | $0.42 | $0.40 (-3.8%) | $0.42 | $0.40 | 3.81 M | $3.28 M |
| 09/15/2025 | $0.41 | $0.42 (2.73%) | $0.44 | $0.41 | 4.54 M | $3.42 M |
| 09/12/2025 | $0.44 | $0.44 (-2.14%) | $0.46 | $0.42 | 4.85 M | $3.56 M |
| 09/11/2025 | $0.42 | $0.45 (6.32%) | $0.45 | $0.41 | 8.73 M | $3.65 M |
| 09/10/2025 | $0.40 | $0.39 (-2.95%) | $0.42 | $0.39 | 6.00 M | $3.20 M |
| 09/09/2025 | $0.42 | $0.38 (-8.26%) | $0.42 | $0.37 | 8.22 M | $3.15 M |
| 09/08/2025 | $0.36 | $0.42 (16.48%) | $0.43 | $0.35 | 19.47 M | $3.41 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
