Bit Origin Ltd (BTOG)
NASDAQ: BTOG · Real-Time Price · USD
0.270
-0.010 (-3.54%)
Dec 5, 2025, 4:00 PM EST - Market closed
Bit Origin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.54% | 415,475 |
| Dec 4, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.47% | 895,960 |
| Dec 3, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 1.30% | 1,010,387 |
| Dec 2, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 2.30% | 1,565,234 |
| Dec 1, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | -6.06% | 1,077,565 |
| Nov 28, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 3.61% | 839,609 |
| Nov 26, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 6.01% | 1,567,938 |
| Nov 25, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -3.46% | 874,385 |
| Nov 24, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 8.26% | 1,413,734 |
| Nov 21, 2025 | 0.22 | 0.25 | 0.20 | 0.24 | 0.24 | 4.03% | 1,809,397 |
| Nov 20, 2025 | 0.27 | 0.27 | 0.22 | 0.23 | 0.23 | -9.30% | 1,599,174 |
| Nov 19, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.40% | 828,856 |
| Nov 18, 2025 | 0.24 | 0.28 | 0.24 | 0.27 | 0.27 | 8.68% | 911,359 |
| Nov 17, 2025 | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | -8.99% | 1,791,406 |
| Nov 14, 2025 | 0.27 | 0.29 | 0.25 | 0.27 | 0.27 | -2.66% | 1,361,527 |
| Nov 13, 2025 | 0.30 | 0.31 | 0.27 | 0.28 | 0.28 | -6.90% | 2,144,464 |
| Nov 12, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | 0.87% | 1,357,907 |
| Nov 11, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 0.17% | 789,737 |
| Nov 10, 2025 | 0.31 | 0.32 | 0.29 | 0.30 | 0.30 | -4.00% | 1,351,926 |
| Nov 7, 2025 | 0.28 | 0.33 | 0.27 | 0.31 | 0.31 | 6.62% | 3,037,396 |
| Nov 6, 2025 | 0.31 | 0.32 | 0.29 | 0.29 | 0.29 | -8.95% | 1,824,724 |
| Nov 5, 2025 | 0.30 | 0.33 | 0.28 | 0.32 | 0.32 | 9.90% | 2,254,180 |
| Nov 4, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -11.67% | 2,992,169 |
| Nov 3, 2025 | 0.36 | 0.36 | 0.33 | 0.33 | 0.33 | -6.64% | 1,983,832 |
| Oct 31, 2025 | 0.35 | 0.37 | 0.34 | 0.36 | 0.36 | 6.96% | 2,458,985 |
| Oct 30, 2025 | 0.37 | 0.37 | 0.33 | 0.33 | 0.33 | -9.93% | 2,874,231 |
| Oct 29, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -2.69% | 2,258,959 |
| Oct 28, 2025 | 0.39 | 0.40 | 0.38 | 0.38 | 0.38 | -3.98% | 2,907,078 |
| Oct 27, 2025 | 0.41 | 0.42 | 0.39 | 0.39 | 0.39 | -4.41% | 3,192,919 |
| Oct 24, 2025 | 0.41 | 0.42 | 0.39 | 0.41 | 0.41 | 1.93% | 3,322,262 |
| Oct 23, 2025 | 0.38 | 0.41 | 0.37 | 0.41 | 0.41 | 10.41% | 2,424,258 |
| Oct 22, 2025 | 0.40 | 0.40 | 0.35 | 0.37 | 0.37 | -7.37% | 3,761,379 |
| Oct 21, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -4.09% | 2,111,726 |
| Oct 20, 2025 | 0.41 | 0.42 | 0.39 | 0.41 | 0.41 | 9.52% | 2,794,443 |
| Oct 17, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | -3.33% | 2,721,956 |
| Oct 16, 2025 | 0.41 | 0.42 | 0.39 | 0.39 | 0.39 | -6.18% | 3,647,476 |
| Oct 15, 2025 | 0.43 | 0.44 | 0.40 | 0.42 | 0.42 | -3.30% | 3,328,996 |
| Oct 14, 2025 | 0.40 | 0.43 | 0.40 | 0.43 | 0.43 | -3.07% | 3,549,652 |
| Oct 13, 2025 | 0.42 | 0.45 | 0.42 | 0.44 | 0.44 | 7.65% | 3,659,662 |
| Oct 10, 2025 | 0.50 | 0.50 | 0.40 | 0.41 | 0.41 | -14.08% | 7,175,313 |
| Oct 9, 2025 | 0.52 | 0.52 | 0.46 | 0.48 | 0.48 | -7.07% | 4,499,799 |
| Oct 8, 2025 | 0.46 | 0.53 | 0.45 | 0.52 | 0.52 | 14.41% | 8,707,660 |
| Oct 7, 2025 | 0.53 | 0.53 | 0.44 | 0.45 | 0.45 | -9.80% | 7,326,824 |
| Oct 6, 2025 | 0.51 | 0.56 | 0.48 | 0.50 | 0.50 | 8.41% | 13,330,013 |
| Oct 3, 2025 | 0.48 | 0.51 | 0.41 | 0.46 | 0.46 | -5.30% | 10,912,997 |
| Oct 2, 2025 | 0.40 | 0.49 | 0.40 | 0.49 | 0.49 | 23.04% | 15,156,674 |
| Oct 1, 2025 | 0.39 | 0.41 | 0.38 | 0.40 | 0.40 | 3.40% | 5,118,971 |
| Sep 30, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -3.14% | 3,410,595 |
| Sep 29, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 2.65% | 3,977,886 |
| Sep 26, 2025 | 0.38 | 0.39 | 0.35 | 0.39 | 0.39 | 3.22% | 2,934,493 |
| Sep 25, 2025 | 0.39 | 0.39 | 0.36 | 0.37 | 0.37 | -6.68% | 2,894,298 |
| Sep 24, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | 1.01% | 2,790,854 |
| Sep 23, 2025 | 0.40 | 0.42 | 0.39 | 0.40 | 0.40 | -5.70% | 2,498,119 |
| Sep 22, 2025 | 0.40 | 0.43 | 0.39 | 0.42 | 0.42 | 0.29% | 3,313,515 |
| Sep 19, 2025 | 0.44 | 0.46 | 0.40 | 0.42 | 0.42 | -9.04% | 6,002,258 |
| Sep 18, 2025 | 0.42 | 0.46 | 0.40 | 0.46 | 0.46 | 18.83% | 10,440,778 |
| Sep 17, 2025 | 0.40 | 0.41 | 0.38 | 0.39 | 0.39 | -3.23% | 3,579,459 |
| Sep 16, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -4.12% | 3,810,452 |
| Sep 15, 2025 | 0.41 | 0.44 | 0.41 | 0.42 | 0.42 | -4.09% | 4,544,224 |
| Sep 12, 2025 | 0.44 | 0.46 | 0.42 | 0.44 | 0.44 | -2.36% | 4,850,631 |
| Sep 11, 2025 | 0.42 | 0.45 | 0.41 | 0.45 | 0.45 | 13.91% | 8,729,353 |
| Sep 10, 2025 | 0.40 | 0.42 | 0.39 | 0.39 | 0.39 | 1.74% | 6,004,135 |
| Sep 9, 2025 | 0.42 | 0.42 | 0.37 | 0.38 | 0.38 | -7.68% | 8,222,586 |
| Sep 8, 2025 | 0.36 | 0.43 | 0.35 | 0.42 | 0.42 | 26.18% | 19,474,911 |
| Sep 5, 2025 | 0.32 | 0.35 | 0.32 | 0.33 | 0.33 | 3.13% | 8,877,044 |
| Sep 4, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -8.18% | 3,608,369 |
| Sep 3, 2025 | 0.37 | 0.37 | 0.34 | 0.35 | 0.35 | -2.49% | 3,333,518 |
| Sep 2, 2025 | 0.39 | 0.39 | 0.33 | 0.36 | 0.36 | -8.69% | 8,144,448 |
| Aug 29, 2025 | 0.43 | 0.44 | 0.38 | 0.39 | 0.39 | -7.25% | 5,118,483 |
| Aug 28, 2025 | 0.43 | 0.44 | 0.41 | 0.42 | 0.42 | 0.12% | 3,262,654 |
| Aug 27, 2025 | 0.46 | 0.46 | 0.42 | 0.42 | 0.42 | -8.57% | 4,225,788 |
| Aug 26, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | 3.57% | 3,431,042 |
| Aug 25, 2025 | 0.47 | 0.49 | 0.43 | 0.45 | 0.45 | -8.51% | 7,119,003 |
| Aug 22, 2025 | 0.42 | 0.50 | 0.41 | 0.49 | 0.49 | 16.95% | 10,617,887 |
| Aug 21, 2025 | 0.43 | 0.45 | 0.41 | 0.42 | 0.42 | -6.45% | 3,488,323 |
| Aug 20, 2025 | 0.41 | 0.46 | 0.40 | 0.44 | 0.44 | 8.46% | 5,968,865 |
| Aug 19, 2025 | 0.45 | 0.45 | 0.40 | 0.41 | 0.41 | -9.27% | 5,889,009 |
| Aug 18, 2025 | 0.49 | 0.51 | 0.45 | 0.45 | 0.45 | -11.58% | 7,481,929 |
| Aug 15, 2025 | 0.52 | 0.53 | 0.50 | 0.51 | 0.51 | -0.04% | 5,240,858 |
| Aug 14, 2025 | 0.48 | 0.55 | 0.47 | 0.51 | 0.51 | -6.93% | 11,438,959 |
| Aug 13, 2025 | 0.54 | 0.64 | 0.52 | 0.55 | 0.55 | 12.58% | 44,927,319 |
| Aug 12, 2025 | 0.50 | 0.51 | 0.46 | 0.49 | 0.49 | - | 9,807,676 |
| Aug 11, 2025 | 0.49 | 0.54 | 0.44 | 0.49 | 0.49 | -0.12% | 21,234,405 |
| Aug 8, 2025 | 0.48 | 0.55 | 0.45 | 0.49 | 0.49 | 14.43% | 47,488,901 |
| Aug 7, 2025 | 0.39 | 0.52 | 0.39 | 0.43 | 0.43 | 28.07% | 134,066,757 |
| Aug 6, 2025 | 0.31 | 0.35 | 0.31 | 0.33 | 0.33 | 2.05% | 9,479,048 |
| Aug 5, 2025 | 0.36 | 0.36 | 0.32 | 0.33 | 0.33 | -7.06% | 6,639,859 |
| Aug 4, 2025 | 0.35 | 0.38 | 0.34 | 0.35 | 0.35 | 3.84% | 6,230,989 |
| Aug 1, 2025 | 0.39 | 0.39 | 0.33 | 0.34 | 0.34 | -13.43% | 8,308,724 |
| Jul 31, 2025 | 0.42 | 0.42 | 0.39 | 0.39 | 0.39 | -1.06% | 5,169,128 |
| Jul 30, 2025 | 0.39 | 0.45 | 0.36 | 0.40 | 0.40 | -5.34% | 9,397,362 |
| Jul 29, 2025 | 0.45 | 0.46 | 0.38 | 0.42 | 0.42 | -11.60% | 11,774,239 |
| Jul 28, 2025 | 0.53 | 0.58 | 0.46 | 0.47 | 0.47 | -9.00% | 11,011,560 |
| Jul 25, 2025 | 0.51 | 0.52 | 0.44 | 0.52 | 0.52 | -0.78% | 18,235,399 |
| Jul 24, 2025 | 0.58 | 0.61 | 0.51 | 0.52 | 0.52 | -5.83% | 17,950,075 |
| Jul 23, 2025 | 0.64 | 0.65 | 0.52 | 0.56 | 0.56 | -18.09% | 23,482,022 |
| Jul 22, 2025 | 0.71 | 0.76 | 0.57 | 0.68 | 0.68 | -5.32% | 29,377,228 |
| Jul 21, 2025 | 0.92 | 0.93 | 0.71 | 0.72 | 0.72 | -8.17% | 85,178,780 |
| Jul 18, 2025 | 0.81 | 1.01 | 0.71 | 0.78 | 0.78 | 23.61% | 362,584,527 |
| Jul 17, 2025 | 0.42 | 0.70 | 0.37 | 0.63 | 0.63 | 90.17% | 469,645,018 |