5 DAY PERFORMANCE
+74.27%
1 MONTH PERFORMANCE
-20.11%
3 MONTH PERFORMANCE
-68.63%
6 MONTH PERFORMANCE
-74.85%
YEAR-TO-DATE PERFORMANCE
-94.22%
1 YEAR PERFORMANCE
-97.63%
Bit Origin Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/17/2026 | $1.73 | $1.62 (-6.36%) | $1.85 | $1.52 | 154.65 K | $446.81 K |
| 09/16/2026 | $1.75 | $1.71 (-2.29%) | $1.92 | $1.65 | 170.86 K | $471.63 K |
| 09/15/2026 | $1.69 | $1.78 (5.33%) | $1.84 | $1.56 | 154.30 K | $490.94 K |
| 09/14/2026 | $1.60 | $1.68 (5%) | $1.73 | $1.60 | 142.02 K | $463.36 K |
| 09/11/2026 | $1.41 | $1.68 (19.15%) | $1.89 | $1.41 | 625.13 K | $463.36 K |
| 09/10/2026 | $1.58 | $1.43 (-9.49%) | $1.64 | $1.40 | 168.07 K | |
| 09/09/2026 | $1.59 | $1.66 (4.4%) | $1.70 | $1.56 | 380.47 K | |
| 09/08/2026 | $1.74 | $1.64 (-5.75%) | $1.79 | $1.61 | 571.87 K | $452.33 K |
| 09/04/2026 | $3.36 | $2.10 (-37.5%) | $3.44 | $1.78 | 14.56 M | $579.20 K |
| 09/03/2026 | $2.23 | $2.21 (-0.9%) | $2.44 | $2.08 | 1.93 M | $609.54 K |
| 09/02/2026 | $2.60 | $2.32 (-10.77%) | $2.61 | $2.27 | 51.00 K | $639.87 K |
| 09/01/2026 | $2.70 | $2.58 (-4.44%) | $2.78 | $2.43 | 98.58 K | $711.58 K |
| 08/31/2026 | $3.06 | $2.77 (-9.48%) | $3.09 | $2.77 | 72.90 K | $763.99 K |
| 08/28/2026 | $3.50 | $3.10 (-11.43%) | $3.59 | $2.98 | 217.56 K | $855.00 K |
| 08/27/2026 | $3.44 | $3.55 (3.2%) | $3.75 | $3.37 | 421.59 K | $979.12 K |
| 08/26/2026 | $3.53 | $3.42 (-3.12%) | $3.60 | $3.26 | 127.55 K | $943.26 K |
| 08/25/2026 | $3.31 | $3.62 (9.37%) | $3.70 | $3.12 | 334.91 K | $998.42 K |
| 08/24/2026 | $3.69 | $3.32 (-10.03%) | $3.88 | $3.02 | 900.70 K | $915.68 K |
| 08/21/2026 | $3.91 | $3.73 (-4.6%) | $4.39 | $3.35 | 1.74 M | $1.03 M |
| 08/20/2026 | $3.70 | $3.63 (-1.89%) | $4.10 | $3.19 | 822.80 K | $1.00 M |
| 08/19/2026 | $3.78 | $4.31 (14.02%) | $5.50 | $3.71 | 3.04 M | $1.19 M |
| 08/18/2026 | $3.90 | $3.90 (0%) | $4.01 | $3.86 | 5.96 K | $1.08 M |
| 08/17/2026 | $3.95 | $4.10 (3.8%) | $4.20 | $3.95 | 7.16 K | $1.13 M |
| 08/14/2026 | $4.18 | $4.10 (-1.91%) | $4.20 | $4.00 | 4.51 K | $1.13 M |
| 08/13/2026 | $4.05 | $4.18 (3.21%) | $4.35 | $4.00 | 16.80 K | $1.15 M |
| 08/12/2026 | $4.30 | $4.18 (-2.79%) | $4.36 | $4.12 | 3.89 K | $1.15 M |
| 08/11/2026 | $4.15 | $4.30 (3.61%) | $4.38 | $4.10 | 12.18 K | $1.19 M |
| 08/10/2026 | $4.09 | $4.20 (2.69%) | $4.27 | $3.90 | 6.68 K | $1.16 M |
| 08/07/2026 | $3.80 | $4.10 (7.89%) | $4.19 | $3.80 | 11.05 K | $1.13 M |
| 08/06/2026 | $3.97 | $4.00 (0.76%) | $4.00 | $3.77 | 9.39 K | $1.10 M |
| 08/05/2026 | $3.90 | $3.97 (1.79%) | $4.10 | $3.76 | 65.12 K | $1.09 M |
| 08/04/2026 | $3.93 | $3.94 (0.25%) | $3.95 | $3.81 | 11.70 K | $1.09 M |
| 08/03/2026 | $3.45 | $3.97 (15.07%) | $4.03 | $3.35 | 51.03 K | $1.09 M |
| 07/31/2026 | $4.50 | $3.53 (-21.56%) | $4.68 | $3.10 | 1.46 M | $973.60 K |
| 07/30/2026 | $4.05 | $4.07 (0.49%) | $4.14 | $3.85 | 11.43 K | $1.12 M |
| 07/29/2026 | $4.13 | $4.08 (-1.21%) | $4.35 | $4.02 | 10.78 K | $1.13 M |
| 07/28/2026 | $4.05 | $4.20 (3.7%) | $4.25 | $3.98 | 9.53 K | $1.16 M |
| 07/27/2026 | $4.15 | $4.03 (-2.89%) | $4.15 | $4.03 | 11.73 K | $1.11 M |
| 07/24/2026 | $4.35 | $4.14 (-4.83%) | $4.35 | $3.96 | 19.71 K | $1.14 M |
| 07/23/2026 | $4.44 | $4.35 (-2.03%) | $4.57 | $4.15 | 20.68 K | $1.20 M |
| 07/22/2026 | $4.55 | $4.55 (0%) | $4.75 | $4.42 | 20.03 K | $1.25 M |
| 07/21/2026 | $4.41 | $4.71 (6.8%) | $4.74 | $4.41 | 23.36 K | $1.30 M |
| 07/20/2026 | $4.50 | $4.55 (1.11%) | $4.62 | $4.41 | 10.61 K | $1.25 M |
| 07/17/2026 | $4.40 | $4.63 (5.23%) | $4.63 | $4.00 | 19.45 K | $1.28 M |
| 07/16/2026 | $4.87 | $4.60 (-5.54%) | $4.87 | $4.41 | 10.24 K | $1.27 M |
| 07/15/2026 | $4.50 | $4.75 (5.56%) | $5.00 | $4.50 | 18.00 K | $1.31 M |
| 07/14/2026 | $4.60 | $4.66 (1.3%) | $4.70 | $4.34 | 38.78 K | $1.29 M |
| 07/13/2026 | $5.00 | $4.86 (-2.8%) | $5.15 | $4.78 | 58.94 K | $1.34 M |
| 07/10/2026 | $5.60 | $5.45 (-2.68%) | $5.65 | $5.30 | 37.68 K | $1.50 M |
| 07/09/2026 | $5.40 | $5.75 (6.48%) | $5.90 | $5.25 | 51.16 K | $1.59 M |
| 07/08/2026 | $5.20 | $5.55 (6.73%) | $5.60 | $5.20 | 38.13 K | $1.53 M |
| 07/07/2026 | $5.15 | $5.70 (10.68%) | $5.80 | $5.10 | 82.38 K | $1.57 M |
| 07/06/2026 | $5.75 | $5.80 (0.87%) | $5.85 | $5.50 | 124.02 K | $1.60 M |
| 07/02/2026 | $6.20 | $6.40 (3.23%) | $6.45 | $5.85 | 393.68 K | $1.77 M |
| 07/01/2026 | $6.90 | $6.20 (-10.14%) | $7.65 | $6.10 | 2.77 M | $1.71 M |
| 06/30/2026 | $5.85 | $6.25 (6.84%) | $6.80 | $5.65 | 2.22 M | $1.72 M |
| 06/29/2026 | $8.90 | $6.15 (-30.9%) | $8.90 | $5.70 | 4.24 M | $1.70 M |
| 06/26/2026 | $8.45 | $8.15 (-3.55%) | $8.65 | $8.15 | 7.14 K | $2.25 M |
| 06/25/2026 | $8.95 | $8.40 (-6.15%) | $9.05 | $8.25 | 13.35 K | $2.32 M |
| 06/24/2026 | $9.35 | $8.85 (-5.35%) | $9.80 | $8.85 | 12.85 K | $2.44 M |
| 06/23/2026 | $9.35 | $9.50 (1.6%) | $9.90 | $9.10 | 11.10 K | $2.62 M |
| 06/22/2026 | $9.50 | $9.80 (3.16%) | $10.25 | $9.50 | 16.24 K | $2.70 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.
