Bit Origin Limited (BTOG) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$2.42

$2.99

5 DAY PERFORMANCE

+34.23%

1 MONTH PERFORMANCE

+26.27%

3 MONTH PERFORMANCE

+6.43%

6 MONTH PERFORMANCE

-83.06%

YEAR-TO-DATE PERFORMANCE

-71.12%

1 YEAR PERFORMANCE

-70.17%

Bit Origin Ltd Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
05/06/2026	$2.14	$2.12 (-0.93%)	$2.20	$2.04	46.39 K	$2.09 M
05/05/2026	$2.19	$2.17 (-0.91%)	$2.22	$2.14	42.60 K	$2.13 M
05/04/2026	$2.17	$2.23 (2.76%)	$2.29	$2.13	78.43 K	$2.19 M
05/01/2026	$2.12	$2.22 (4.72%)	$2.23	$2.03	60.99 K	$2.18 M
04/30/2026	$2.04	$2.16 (5.88%)	$2.17	$1.98	52.20 K	$2.12 M
04/29/2026	$2.05	$2.17 (5.85%)	$2.18	$2.01	104.70 K	$2.13 M
04/28/2026	$1.96	$2.10 (7.14%)	$2.10	$1.96	103.54 K	$2.06 M
04/27/2026	$1.99	$2.00 (0.5%)	$2.07	$1.93	99.94 K	$1.97 M
04/24/2026	$1.97	$2.01 (2.03%)	$2.07	$1.89	125.41 K	$1.98 M
04/23/2026	$2.06	$2.01 (-2.43%)	$2.08	$1.75	408.24 K	$1.98 M
04/22/2026	$2.12	$2.13 (0.47%)	$2.30	$2.07	309.30 K	$2.09 M
04/21/2026	$2.12	$2.10 (-0.94%)	$2.25	$2.10	171.72 K	$2.06 M
04/20/2026	$2.22	$2.15 (-3.15%)	$2.33	$2.14	336.30 K	$2.11 M
04/17/2026	$2.57	$2.38 (-7.39%)	$2.58	$2.22	780.40 K	$2.34 M
04/16/2026	$3.87	$2.60 (-32.82%)	$5.35	$2.23	30.22 M	$2.56 M
04/15/2026	$3.06	$2.77 (-9.48%)	$3.11	$2.62	65.20 K	$2.72 M
04/14/2026	$2.98	$3.06 (2.68%)	$3.10	$2.84	49.95 K	$3.01 M
04/13/2026	$2.59	$2.89 (11.58%)	$3.02	$2.59	67.70 K	$2.84 M
04/10/2026	$2.52	$2.53 (0.4%)	$2.59	$2.42	68.60 K	$2.49 M
04/09/2026	$2.45	$2.42 (-1.22%)	$2.52	$2.36	10.50 K	$2.38 M
04/08/2026	$2.49	$2.39 (-4.02%)	$2.58	$2.33	24.90 K	$2.35 M
04/07/2026	$2.32	$2.34 (0.86%)	$2.39	$2.30	12.20 K	$2.30 M
04/06/2026	$2.34	$2.36 (0.85%)	$2.59	$2.32	23.39 K	$2.32 M
04/02/2026	$2.16	$2.28 (5.56%)	$2.32	$2.16	6.84 K	$2.24 M
04/01/2026	$2.25	$2.24 (-0.44%)	$2.39	$2.21	13.34 K	$2.20 M
03/31/2026	$2.12	$2.24 (5.66%)	$2.33	$2.10	16.26 K	$2.20 M
03/30/2026	$2.27	$2.12 (-6.61%)	$2.28	$2.11	13.94 K	$2.08 M
03/27/2026	$2.35	$2.21 (-5.96%)	$2.35	$2.20	30.82 K	$2.17 M
03/26/2026	$2.45	$2.40 (-2.04%)	$2.60	$2.32	35.42 K	$2.36 M
03/25/2026	$2.44	$2.48 (1.64%)	$2.69	$2.44	39.93 K	$2.44 M
03/24/2026	$2.55	$2.42 (-5.1%)	$2.60	$2.34	15.72 K	$2.38 M
03/23/2026	$2.42	$2.37 (-2.07%)	$2.49	$2.37	35.20 K	$2.33 M
03/20/2026	$2.45	$2.37 (-3.27%)	$2.45	$2.35	11.50 K	$2.33 M
03/19/2026	$2.40	$2.46 (2.5%)	$2.52	$2.27	37.42 K	$2.42 M
03/18/2026	$2.65	$2.46 (-7.17%)	$2.67	$2.46	24.70 K	$2.42 M
03/17/2026	$2.49	$2.70 (8.43%)	$2.74	$2.46	50.07 K	$2.65 M
03/16/2026	$2.62	$2.50 (-4.58%)	$2.65	$2.47	65.70 K	$2.46 M
03/13/2026	$2.88	$2.55 (-11.46%)	$2.93	$2.55	89.73 K	$2.51 M
03/12/2026	$2.69	$2.68 (-0.37%)	$2.78	$2.59	30.02 K	$2.63 M
03/11/2026	$2.73	$2.74 (0.37%)	$2.86	$2.50	45.21 K	$2.69 M
03/10/2026	$2.99	$2.71 (-9.36%)	$3.00	$2.39	73.10 K	$2.66 M
03/09/2026	$2.45	$2.98 (21.63%)	$3.00	$2.42	77.20 K	$2.93 M
03/06/2026	$2.45	$2.53 (3.27%)	$2.81	$2.37	77.33 K	$2.49 M
03/05/2026	$3.15	$2.45 (-22.22%)	$3.40	$2.44	166.38 K	$2.41 M
03/04/2026	$2.53	$3.12 (23.32%)	$3.20	$2.40	473.90 K	$3.07 M
03/03/2026	$2.40	$2.28 (-5%)	$2.40	$2.27	24.14 K	$2.24 M
03/02/2026	$2.37	$2.48 (4.64%)	$2.64	$2.14	39.57 K	$2.44 M
02/27/2026	$2.57	$2.53 (-1.56%)	$2.60	$2.45	25.85 K	$2.49 M
02/26/2026	$2.69	$2.66 (-1.12%)	$2.69	$2.58	11.42 K	$2.61 M
02/25/2026	$2.79	$2.64 (-5.38%)	$2.81	$2.56	50.24 K	$2.60 M
02/24/2026	$2.52	$2.54 (0.79%)	$2.68	$2.46	19.50 K	$2.50 M
02/23/2026	$2.63	$2.51 (-4.56%)	$2.70	$2.38	30.30 K	$2.47 M
02/20/2026	$2.74	$2.72 (-0.73%)	$2.87	$2.67	61.30 K	$2.67 M
02/19/2026	$2.76	$2.74 (-0.72%)	$2.97	$2.70	58.51 K	$2.69 M
02/18/2026	$2.70	$2.79 (3.33%)	$2.81	$2.59	24.32 K	$2.74 M
02/17/2026	$2.78	$2.73 (-1.8%)	$2.83	$2.61	22.70 K	$2.68 M
02/13/2026	$2.82	$2.85 (1.06%)	$2.85	$2.73	30.18 K	$2.80 M
02/12/2026	$2.93	$2.74 (-6.48%)	$2.97	$2.49	95.10 K	$2.69 M
02/11/2026	$3.05	$2.91 (-4.59%)	$3.05	$2.82	76.76 K	$2.86 M
02/10/2026	$2.91	$2.91 (0%)	$3.19	$2.85	94.54 K	$2.86 M
02/09/2026	$2.83	$2.91 (2.83%)	$3.31	$2.68	192.71 K	$2.86 M
02/06/2026	$2.80	$2.80 (0%)	$3.10	$2.72	180.00 K	$2.75 M