5 DAY PERFORMANCE
+62.90%
1 MONTH PERFORMANCE
+129.02%
3 MONTH PERFORMANCE
+4.18%
6 MONTH PERFORMANCE
-48.47%
YEAR-TO-DATE PERFORMANCE
+3.06%
1 YEAR PERFORMANCE
-80.87%
Bit Origin Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.46 | $0.37 (-19.47%) | $0.47 | $0.35 | 15.41 M | $1.34 M |
| 03/11/2025 | $0.46 | $0.49 (4.99%) | $0.53 | $0.43 | 43.10 M | $1.73 M |
| 03/10/2025 | $0.53 | $0.48 (-9.68%) | $0.57 | $0.43 | 76.26 M | $1.69 M |
| 03/07/2025 | $0.44 | $0.62 (40.91%) | $0.85 | $0.40 | 622.67 M | $2.20 M |
| 03/06/2025 | $0.31 | $0.28 (-8.2%) | $0.32 | $0.25 | 17.21 M | $993,820 |
| 03/05/2025 | $0.39 | $0.33 (-14.73%) | $0.40 | $0.30 | 27.66 M | $1.19 M |
| 03/04/2025 | $0.37 | $0.36 (-2.11%) | $0.47 | $0.33 | 135.40 M | $1.27 M |
| 03/03/2025 | $0.95 | $0.32 (-66.38%) | $0.96 | $0.24 | 292.77 M | $1.13 M |
| 02/28/2025 | $0.16 | $0.18 (12.83%) | $0.20 | $0.16 | 1.14 M | $645,983 |
| 02/27/2025 | $0.21 | $0.19 (-8.81%) | $0.24 | $0.19 | 3.87 M | $679,702 |
| 02/26/2025 | $0.30 | $0.24 (-21.4%) | $0.60 | $0.22 | 51.19 M | $836,938 |
| 02/25/2025 | $0.39 | $0.31 (-20.51%) | $0.39 | $0.27 | 421,800 | $1.10 M |
| 02/24/2025 | $0.39 | $0.39 (0%) | $0.43 | $0.36 | 81,862 | $1.38 M |
| 02/21/2025 | $0.45 | $0.39 (-12.24%) | $0.46 | $0.39 | 121,437 | $1.39 M |
| 02/20/2025 | $0.47 | $0.44 (-6.38%) | $0.47 | $0.42 | 51,586 | $1.56 M |
| 02/19/2025 | $0.47 | $0.47 (-0.23%) | $0.50 | $0.44 | 78,619 | $1.67 M |
| 02/18/2025 | $0.46 | $0.48 (5.26%) | $0.50 | $0.46 | 42,765 | $1.70 M |
| 02/14/2025 | $0.47 | $0.45 (-4.17%) | $0.52 | $0.44 | 199,451 | $1.60 M |
| 02/13/2025 | $0.44 | $0.44 (0.45%) | $0.47 | $0.44 | 34,780 | $1.57 M |
| 02/12/2025 | $0.46 | $0.44 (-4.03%) | $0.46 | $0.44 | 50,600 | $1.57 M |
| 02/11/2025 | $0.53 | $0.47 (-11.7%) | $0.55 | $0.47 | 82,146 | $1.66 M |
| 02/10/2025 | $0.45 | $0.49 (8.89%) | $0.50 | $0.45 | 101,500 | $1.74 M |
| 02/07/2025 | $0.47 | $0.45 (-4.26%) | $0.49 | $0.43 | 152,300 | $1.60 M |
| 02/06/2025 | $0.51 | $0.50 (-1.85%) | $0.51 | $0.46 | 70,811 | $1.77 M |
| 02/05/2025 | $0.52 | $0.51 (-1.7%) | $0.53 | $0.45 | 68,324 | $1.81 M |
| 02/04/2025 | $0.50 | $0.52 (3.76%) | $0.53 | $0.48 | 52,782 | $1.84 M |
| 02/03/2025 | $0.57 | $0.52 (-8.4%) | $0.57 | $0.48 | 83,559 | $1.85 M |
| 01/31/2025 | $0.62 | $0.59 (-5.49%) | $0.62 | $0.57 | 10,225 | $2.08 M |
| 01/30/2025 | $0.61 | $0.61 (-0.1%) | $0.61 | $0.54 | 64,496 | $2.16 M |
| 01/29/2025 | $0.62 | $0.60 (-3.23%) | $0.63 | $0.56 | 158,100 | $2.13 M |
| 01/28/2025 | $0.58 | $0.59 (1.41%) | $0.62 | $0.53 | 40,600 | $2.09 M |
| 01/27/2025 | $0.59 | $0.58 (-1.16%) | $0.60 | $0.54 | 82,300 | $2.06 M |
| 01/24/2025 | $0.50 | $0.60 (20%) | $0.62 | $0.50 | 108,316 | $2.13 M |
| 01/23/2025 | $0.55 | $0.55 (0.78%) | $0.62 | $0.40 | 527,514 | $1.97 M |
| 01/22/2025 | $0.66 | $0.59 (-10.61%) | $0.69 | $0.56 | 204,400 | $2.09 M |
| 01/21/2025 | $0.74 | $0.65 (-12.09%) | $0.74 | $0.65 | 83,373 | $2.31 M |
| 01/17/2025 | $0.68 | $0.70 (3.38%) | $0.72 | $0.66 | 174,989 | $2.48 M |
| 01/16/2025 | $0.66 | $0.67 (1.12%) | $0.69 | $0.63 | 47,166 | $2.37 M |
| 01/15/2025 | $0.65 | $0.65 (0.46%) | $0.72 | $0.63 | 190,809 | $2.32 M |
| 01/14/2025 | $0.76 | $0.63 (-17.69%) | $0.77 | $0.63 | 185,807 | $2.22 M |
| 01/13/2025 | $0.83 | $0.71 (-14.04%) | $0.84 | $0.71 | 124,677 | $2.53 M |
| 01/10/2025 | $0.91 | $0.88 (-3.43%) | $0.91 | $0.83 | 36,034 | $3.12 M |
| 01/08/2025 | $0.90 | $0.85 (-5.7%) | $0.90 | $0.82 | 68,331 | $3.01 M |
| 01/07/2025 | $1.05 | $0.94 (-10.48%) | $1.05 | $0.88 | 82,820 | $3.34 M |
| 01/06/2025 | $0.99 | $1.01 (2.14%) | $1.07 | $0.95 | 199,700 | $3.58 M |
| 01/03/2025 | $0.98 | $0.98 (0%) | $0.99 | $0.92 | 52,675 | $3.48 M |
| 01/02/2025 | $0.98 | $0.98 (0%) | $0.99 | $0.90 | 51,686 | $3.48 M |
| 12/31/2024 | $0.87 | $0.98 (12.64%) | $0.99 | $0.85 | 323,000 | $3.48 M |
| 12/30/2024 | $0.95 | $0.84 (-11.44%) | $0.95 | $0.81 | 73,900 | $2.98 M |
| 12/27/2024 | $0.91 | $0.91 (-0.2%) | $0.94 | $0.87 | 17,337 | $3.23 M |
| 12/26/2024 | $0.92 | $0.94 (2.39%) | $0.95 | $0.85 | 71,400 | $3.34 M |
| 12/24/2024 | $0.98 | $0.95 (-3.16%) | $0.98 | $0.85 | 13,400 | $3.37 M |
| 12/23/2024 | $0.90 | $0.95 (5.56%) | $0.95 | $0.88 | 40,403 | $3.37 M |
| 12/20/2024 | $0.90 | $0.90 (-0.28%) | $0.98 | $0.90 | 40,700 | $3.19 M |
| 12/19/2024 | $0.88 | $0.91 (3.41%) | $0.91 | $0.82 | 65,500 | $3.23 M |
| 12/18/2024 | $1.00 | $0.86 (-13.87%) | $1.00 | $0.81 | 71,824 | $3.06 M |
| 12/17/2024 | $0.96 | $1.00 (4.17%) | $1.06 | $0.90 | 263,617 | $3.55 M |
| 12/16/2024 | $0.97 | $0.95 (-2.06%) | $1.09 | $0.94 | 118,008 | $3.37 M |
| 12/13/2024 | $0.96 | $0.97 (1.04%) | $1.00 | $0.93 | 48,222 | $3.44 M |
| 12/12/2024 | $1.00 | $0.97 (-2.86%) | $1.02 | $0.93 | 41,400 | $3.44 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.
