5 DAY PERFORMANCE
+56.84%
1 MONTH PERFORMANCE
+74.27%
3 MONTH PERFORMANCE
+25.74%
6 MONTH PERFORMANCE
-74.53%
YEAR-TO-DATE PERFORMANCE
-71.12%
1 YEAR PERFORMANCE
-69.53%
Bit Origin Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.00 | $1.96 (-2%) | $2.05 | $1.90 | 79.53 K | $1.93 M |
| 06/18/2026 | $1.93 | $1.90 (-1.55%) | $1.98 | $1.87 | 66.78 K | $1.87 M |
| 06/17/2026 | $2.03 | $1.90 (-6.4%) | $2.08 | $1.89 | 60.38 K | $1.87 M |
| 06/16/2026 | $2.13 | $2.07 (-2.82%) | $2.14 | $2.01 | 88.53 K | $2.03 M |
| 06/15/2026 | $1.97 | $2.13 (8.12%) | $2.20 | $1.97 | 110.08 K | $2.09 M |
| 06/12/2026 | $1.84 | $2.02 (9.78%) | $2.09 | $1.84 | 258.35 K | $1.99 M |
| 06/11/2026 | $1.73 | $1.87 (8.09%) | $1.88 | $1.69 | 78.54 K | $1.84 M |
| 06/10/2026 | $1.65 | $1.78 (7.88%) | $1.81 | $1.65 | 106.40 K | $1.75 M |
| 06/09/2026 | $1.83 | $1.69 (-7.65%) | $1.99 | $1.66 | 1.82 M | $1.66 M |
| 06/08/2026 | $1.64 | $1.70 (3.66%) | $1.74 | $1.57 | 124.02 K | $1.67 M |
| 06/05/2026 | $1.77 | $1.63 (-7.91%) | $1.77 | $1.60 | 230.34 K | $1.60 M |
| 06/04/2026 | $1.76 | $1.82 (3.41%) | $1.89 | $1.71 | 52.14 K | $1.79 M |
| 06/03/2026 | $1.80 | $1.74 (-3.33%) | $1.83 | $1.69 | 26.28 K | $1.71 M |
| 06/02/2026 | $1.71 | $1.82 (6.43%) | $1.90 | $1.70 | 121.32 K | $1.79 M |
| 06/01/2026 | $1.74 | $1.71 (-1.72%) | $1.75 | $1.63 | 69.74 K | $1.68 M |
| 05/29/2026 | $1.80 | $1.77 (-1.67%) | $1.86 | $1.73 | 232.19 K | $1.74 M |
| 05/28/2026 | $1.70 | $1.70 (0%) | $1.73 | $1.65 | 391.20 K | $1.67 M |
| 05/27/2026 | $1.69 | $1.69 (0%) | $1.72 | $1.67 | 28.90 K | $1.66 M |
| 05/26/2026 | $1.73 | $1.71 (-1.16%) | $1.74 | $1.69 | 40.28 K | $1.68 M |
| 05/22/2026 | $1.85 | $1.71 (-7.57%) | $1.87 | $1.68 | 80.47 K | $1.68 M |
| 05/21/2026 | $1.71 | $1.77 (3.51%) | $1.80 | $1.70 | 27.94 K | $1.74 M |
| 05/20/2026 | $1.63 | $1.70 (4.29%) | $1.78 | $1.63 | 46.84 K | $1.67 M |
| 05/19/2026 | $1.66 | $1.65 (-0.6%) | $1.67 | $1.59 | 55.95 K | $1.62 M |
| 05/18/2026 | $1.77 | $1.65 (-6.78%) | $1.77 | $1.60 | 85.50 K | $1.62 M |
| 05/15/2026 | $1.89 | $1.81 (-4.23%) | $1.89 | $1.75 | 48.07 K | $1.78 M |
| 05/14/2026 | $1.74 | $1.88 (8.05%) | $1.93 | $1.66 | 258.75 K | $1.85 M |
| 05/13/2026 | $1.71 | $1.71 (0%) | $1.76 | $1.68 | 34.80 K | $1.68 M |
| 05/12/2026 | $1.79 | $1.73 (-3.35%) | $1.79 | $1.64 | 89.04 K | $1.70 M |
| 05/11/2026 | $1.90 | $1.82 (-4.21%) | $1.90 | $1.76 | 61.91 K | $1.79 M |
| 05/08/2026 | $2.06 | $1.92 (-6.8%) | $2.06 | $1.82 | 130.80 K | $1.89 M |
| 05/07/2026 | $2.09 | $2.04 (-2.39%) | $2.10 | $2.03 | 32.50 K | $2.01 M |
| 05/06/2026 | $2.14 | $2.12 (-0.93%) | $2.20 | $2.04 | 52.25 K | $2.08 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 |
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.
