5 DAY PERFORMANCE
+321.86%
1 MONTH PERFORMANCE
+161.40%
3 MONTH PERFORMANCE
+46.08%
6 MONTH PERFORMANCE
+6.43%
YEAR-TO-DATE PERFORMANCE
-71.12%
1 YEAR PERFORMANCE
-88.37%
Bit Origin Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $0.79 | $0.80 (0.68%) | $0.80 | $0.75 | 46.94 K | $1.10 M |
| 08/05/2026 | $0.78 | $0.79 (1.94%) | $0.82 | $0.75 | 325.60 K | $1.10 M |
| 08/04/2026 | $0.79 | $0.79 (0.22%) | $0.79 | $0.76 | 58.51 K | $1.09 M |
| 08/03/2026 | $0.69 | $0.79 (15.07%) | $0.81 | $0.67 | 255.12 K | $1.09 M |
| 07/31/2026 | $0.90 | $0.71 (-21.51%) | $0.94 | $0.62 | 7.29 M | $974.15 K |
| 07/30/2026 | $0.81 | $0.81 (0.4%) | $0.83 | $0.77 | 57.14 K | $1.12 M |
| 07/29/2026 | $0.83 | $0.82 (-1.21%) | $0.87 | $0.80 | 53.88 K | $1.12 M |
| 07/28/2026 | $0.81 | $0.84 (3.7%) | $0.85 | $0.80 | 47.64 K | $1.16 M |
| 07/27/2026 | $0.83 | $0.81 (-2.94%) | $0.83 | $0.81 | 58.66 K | $1.11 M |
| 07/24/2026 | $0.87 | $0.83 (-4.83%) | $0.87 | $0.79 | 98.55 K | $1.14 M |
| 07/23/2026 | $0.89 | $0.87 (-2.03%) | $0.91 | $0.83 | 103.42 K | $1.20 M |
| 07/22/2026 | $0.91 | $0.91 (-0.12%) | $0.95 | $0.88 | 100.15 K | $1.25 M |
| 07/21/2026 | $0.88 | $0.94 (6.75%) | $0.95 | $0.88 | 116.80 K | $1.30 M |
| 07/20/2026 | $0.90 | $0.91 (1.1%) | $0.92 | $0.88 | 53.05 K | $1.25 M |
| 07/17/2026 | $0.88 | $0.93 (5.16%) | $0.93 | $0.80 | 97.23 K | $1.28 M |
| 07/16/2026 | $0.97 | $0.92 (-5.5%) | $0.97 | $0.88 | 51.20 K | $1.27 M |
| 07/15/2026 | $0.90 | $0.95 (5.66%) | $1.00 | $0.90 | 90.00 K | $1.31 M |
| 07/14/2026 | $0.92 | $0.93 (1.33%) | $0.94 | $0.87 | 193.91 K | $1.29 M |
| 07/13/2026 | $1.00 | $0.97 (-2.85%) | $1.03 | $0.96 | 294.70 K | $1.34 M |
| 07/10/2026 | $1.12 | $1.09 (-2.68%) | $1.13 | $1.06 | 188.40 K | $1.50 M |
| 07/09/2026 | $1.08 | $1.15 (6.48%) | $1.18 | $1.05 | 255.80 K | $1.59 M |
| 07/08/2026 | $1.04 | $1.11 (6.73%) | $1.12 | $1.04 | 190.63 K | $1.53 M |
| 07/07/2026 | $1.03 | $1.14 (10.68%) | $1.16 | $1.02 | 411.90 K | $1.57 M |
| 07/06/2026 | $1.15 | $1.16 (0.87%) | $1.17 | $1.10 | 620.10 K | $1.60 M |
| 07/02/2026 | $1.24 | $1.28 (3.23%) | $1.29 | $1.17 | 1.97 M | $1.77 M |
| 07/01/2026 | $1.38 | $1.24 (-10.14%) | $1.53 | $1.22 | 13.84 M | $1.71 M |
| 06/30/2026 | $1.17 | $1.25 (6.84%) | $1.36 | $1.13 | 11.09 M | $1.72 M |
| 06/29/2026 | $1.78 | $1.23 (-30.9%) | $1.78 | $1.14 | 21.19 M | $1.70 M |
| 06/26/2026 | $1.69 | $1.63 (-3.55%) | $1.73 | $1.63 | 35.70 K | $2.25 M |
| 06/25/2026 | $1.79 | $1.68 (-6.15%) | $1.81 | $1.65 | 66.72 K | $2.32 M |
| 06/24/2026 | $1.87 | $1.77 (-5.35%) | $1.96 | $1.77 | 64.24 K | $2.44 M |
| 06/23/2026 | $1.87 | $1.90 (1.6%) | $1.98 | $1.82 | 55.50 K | $2.62 M |
| 06/22/2026 | $1.90 | $1.96 (3.16%) | $2.05 | $1.90 | 81.19 K | $2.70 M |
| 06/18/2026 | $1.93 | $1.90 (-1.55%) | $1.98 | $1.87 | 66.78 K | $2.62 M |
| 06/17/2026 | $2.03 | $1.90 (-6.4%) | $2.08 | $1.89 | 60.38 K | $2.62 M |
| 06/16/2026 | $2.13 | $2.07 (-2.82%) | $2.14 | $2.01 | 88.53 K | $2.85 M |
| 06/15/2026 | $1.97 | $2.13 (8.12%) | $2.20 | $1.97 | 110.08 K | $2.94 M |
| 06/12/2026 | $1.84 | $2.02 (9.78%) | $2.09 | $1.84 | 258.35 K | $2.79 M |
| 06/11/2026 | $1.73 | $1.87 (8.09%) | $1.88 | $1.69 | 78.54 K | $2.58 M |
| 06/10/2026 | $1.65 | $1.78 (7.88%) | $1.81 | $1.65 | 106.40 K | $2.45 M |
| 06/09/2026 | $1.83 | $1.69 (-7.65%) | $1.99 | $1.66 | 1.82 M | $2.33 M |
| 06/08/2026 | $1.64 | $1.70 (3.66%) | $1.74 | $1.57 | 124.02 K | $2.34 M |
| 06/05/2026 | $1.77 | $1.63 (-7.91%) | $1.77 | $1.60 | 230.34 K | $2.25 M |
| 06/04/2026 | $1.76 | $1.82 (3.41%) | $1.89 | $1.71 | 52.14 K | $2.51 M |
| 06/03/2026 | $1.80 | $1.74 (-3.33%) | $1.83 | $1.69 | 26.28 K | $2.40 M |
| 06/02/2026 | $1.71 | $1.82 (6.43%) | $1.90 | $1.70 | 121.32 K | $2.51 M |
| 06/01/2026 | $1.74 | $1.71 (-1.72%) | $1.75 | $1.63 | 69.74 K | $2.36 M |
| 05/29/2026 | $1.80 | $1.77 (-1.67%) | $1.86 | $1.73 | 232.19 K | $2.44 M |
| 05/28/2026 | $1.70 | $1.70 (0%) | $1.73 | $1.65 | 391.20 K | $2.34 M |
| 05/27/2026 | $1.69 | $1.69 (0%) | $1.72 | $1.67 | 28.90 K | $2.33 M |
| 05/26/2026 | $1.73 | $1.71 (-1.16%) | $1.74 | $1.69 | 40.28 K | $2.36 M |
| 05/22/2026 | $1.85 | $1.71 (-7.57%) | $1.87 | $1.68 | 80.47 K | $2.36 M |
| 05/21/2026 | $1.71 | $1.77 (3.51%) | $1.80 | $1.70 | 27.94 K | $2.44 M |
| 05/20/2026 | $1.63 | $1.70 (4.29%) | $1.78 | $1.63 | 46.84 K | $2.34 M |
| 05/19/2026 | $1.66 | $1.65 (-0.6%) | $1.67 | $1.59 | 55.95 K | $2.28 M |
| 05/18/2026 | $1.77 | $1.65 (-6.78%) | $1.77 | $1.60 | 85.50 K | $2.28 M |
| 05/15/2026 | $1.89 | $1.81 (-4.23%) | $1.89 | $1.75 | 48.07 K | $2.50 M |
| 05/14/2026 | $1.74 | $1.88 (8.05%) | $1.93 | $1.66 | 258.75 K | $2.59 M |
| 05/13/2026 | $1.71 | $1.71 (0%) | $1.76 | $1.68 | 34.80 K | $2.36 M |
| 05/12/2026 | $1.79 | $1.73 (-3.35%) | $1.79 | $1.64 | 89.04 K | $2.39 M |
| 05/11/2026 | $1.90 | $1.82 (-4.21%) | $1.90 | $1.76 | 61.91 K | $2.51 M |
| 05/08/2026 | $2.06 | $1.92 (-6.8%) | $2.06 | $1.82 | 130.80 K | $2.65 M |
| 05/07/2026 | $2.09 | $2.04 (-2.39%) | $2.10 | $2.03 | 32.50 K | $2.81 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.
