Bit Origin Limited - Class A Ordinary Shares (BTOG)

2.7700
-0.3300 (-10.65%)
NASDAQ· Last Trade: Aug 31st, 10:20 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Bit Origin Limited - Class A Ordinary Shares (BTOG)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/20263.063.082.772.7772,2422.77
8/28/20263.503.592.983.10217,5563.10
8/27/20263.443.753.373.55421,1053.55
8/26/20263.533.603.263.42127,5443.42
8/25/20263.313.703.123.62331,5603.62
8/24/20263.693.883.023.32889,2333.32
8/21/20263.914.393.353.731,738,8273.73
8/20/20260.740.820.640.734,087,8553.63
8/19/20260.751.100.740.8614,306,0204.31
8/18/20260.780.800.770.7829,7683.90
8/17/20260.790.840.790.8235,7924.10
8/14/20260.830.840.800.8222,5724.10
8/13/20260.810.870.800.8483,2574.18
8/12/20260.860.870.820.8419,4224.18
8/11/20260.830.880.820.8660,8274.29
8/10/20260.820.850.780.8433,2994.20
8/07/20260.760.840.760.8255,2364.10
8/06/20260.790.800.750.8046,9384.00
8/05/20260.780.820.750.79325,5703.97
8/04/20260.790.790.760.7958,2093.94
8/03/20260.690.810.670.79255,0703.97
7/31/20260.900.940.620.717,293,5363.53
7/30/20260.810.830.770.8157,1394.07
7/29/20260.830.870.800.8253,8764.08
7/28/20260.810.850.800.8447,5534.20
7/27/20260.830.830.810.8158,5654.03
7/24/20260.870.870.790.8398,5464.14
7/23/20260.890.910.830.87103,4224.35
7/22/20260.910.950.880.91100,0334.55
7/21/20260.880.950.880.94116,4214.71
7/20/20260.890.920.880.9152,6984.55
7/17/20260.880.930.800.9397,2254.63
7/16/20260.970.970.880.9249,3654.60
7/15/20260.901.000.900.9589,7044.75
7/14/20260.920.940.870.93191,7844.66
7/13/20261.001.030.960.97292,1204.86
7/10/20261.121.131.061.09188,3615.45
7/09/20261.081.181.051.15253,4635.75
7/08/20261.041.121.041.11190,4175.55
7/07/20261.031.161.021.14407,2135.70
7/06/20261.151.171.101.16612,8715.80
7/02/20261.241.291.171.281,968,3916.40
7/01/20261.381.531.221.2413,759,0866.20
6/30/20261.171.351.131.2510,021,8866.25
6/29/20261.781.781.141.2321,152,4606.15
6/26/20261.691.731.631.6335,6608.15
6/25/20261.791.811.651.6864,2818.40
6/24/20261.871.961.771.7763,7868.85
6/23/20261.871.981.821.9055,4639.50
6/22/20261.902.051.901.9680,9679.80
6/18/20261.931.981.871.9066,7839.50
6/17/20262.032.081.891.9060,2539.50
6/16/20262.132.142.012.0788,36810.35
6/15/20261.972.201.972.13110,08010.65
6/12/20261.842.081.842.02258,34710.10
6/11/20261.731.881.691.8775,3269.35
6/10/20261.651.811.651.78106,3558.90
6/09/20261.831.991.661.691,817,0038.45
6/08/20261.641.741.571.70124,0178.50
6/05/20261.771.771.601.63230,3418.15
6/04/20261.761.891.711.8252,1389.10
6/03/20261.801.831.691.7426,1868.70
6/02/20261.711.901.701.82121,3149.10
6/01/20261.741.751.631.7169,7288.55