Bit Origin Ltd (BTOG)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0499 | -2.85142857143 | 1.75 | 1.8599 | 1.5 | 120740 | 1.66619361 | CS |
| 4 | -1.0099 | -37.2656826568 | 2.71 | 2.8 | 1.5 | 349376 | 2.01446712 | CS |
| 12 | -2.1999 | -56.4076923077 | 3.9 | 5.73 | 1.5 | 366539 | 3.54859184 | CS |
| 26 | -1.0899 | -39.064516129 | 2.79 | 9.71 | 1.5 | 434360 | 4.43190776 | CS |
| 52 | -0.0999 | -5.55 | 1.8 | 9.71 | 1.33 | 245405 | 4.2702771 | CS |
| 156 | -35.4999 | -95.4298387097 | 37.2 | 37.2 | 1.25 | 260612 | 11.86448373 | CS |
| 260 | -35.4999 | -95.4298387097 | 37.2 | 37.2 | 1.25 | 260612 | 11.86448373 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 1.7001 | 0.04 | 2.42 | 1.68 | 1.73 | 1.66 | 27353 |
| 1721946900 | 1.66 | -0.01 | -0.60 | 1.66 | 1.7299 | 1.62 | 35007 |
| 1721860500 | 1.67 | -0.09 | -5.11 | 1.74 | 1.765 | 1.57 | 86643 |
| 1721774100 | 1.76 | 0.17 | 10.69 | 1.62 | 1.8599 | 1.6016999 | 176619 |
| 1721687700 | 1.59 | -0.12 | -7.02 | 1.77 | 1.77 | 1.5 | 250507 |
| 1721428500 | 1.71 | -0.02 | -1.16 | 1.75 | 1.78 | 1.71 | 54925 |
| 1721342100 | 1.73 | -0.19 | -9.90 | 1.94 | 1.96 | 1.6601 | 280608 |
| 1721255700 | 1.92 | -0.06 | -3.03 | 1.95 | 1.98 | 1.8 | 173511 |
| 1721169300 | 1.98 | -0.02 | -1.00 | 1.98 | 2.0798 | 1.97 | 148378 |
| 1721082900 | 2 | -0.02 | -0.99 | 2.05 | 2.1999 | 1.96 | 329041 |
| 1720823700 | 2.02 | 0.18 | 9.78 | 1.99 | 2.08 | 1.91 | 217081 |
| 1720737300 | 1.84 | -0.07 | -3.66 | 1.9 | 1.99 | 1.8 | 133042 |
| 1720650900 | 1.91 | 0.05 | 2.69 | 2.05 | 2.05 | 1.89 | 103778 |
| 1720564500 | 1.86 | -0.17 | -8.37 | 2.0299999 | 2.0969 | 1.77 | 160200 |
| 1720478100 | 2.0299999 | -0.06 | -2.87 | 2.0299999 | 2.1 | 2.0003 | 102541 |
| 1720218900 | 2.09 | -0.16 | -7.11 | 2.11 | 2.1959 | 1.78 | 693534 |
| 1720040640 | 2.25 | 0.16 | 7.66 | 2.16 | 2.27 | 1.98 | 644267 |
| 1719959700 | 2.09 | 0.02 | 0.97 | 2 | 2.24 | 1.95 | 916428 |
| 1719873300 | 2.07 | -3.25 | -61.09 | 2.71 | 2.8 | 1.96 | 1782653 |
| 1719614100 | 5.32 | 0 | 0.00 | 5.32 | 5.32 | 5.32 | 0 |
| 1719527700 | 5.32 | 0.12 | 2.31 | 5 | 5.73 | 4.75 | 2073593 |
| 1719441300 | 5.2 | 0.12 | 2.36 | 4.99 | 5.2 | 4.88 | 365751 |
| 1719354900 | 5.08 | 0.23 | 4.74 | 4.82 | 5.15 | 4.82 | 518030 |
| 1719268500 | 4.85 | -0.56 | -10.35 | 5.33 | 5.4349999 | 4.49 | 302630 |
| 1719009300 | 5.41 | 0.57 | 11.78 | 4.84 | 5.48 | 4.775 | 318169 |
| 1718922900 | 4.84 | 0.04 | 0.83 | 4.84 | 4.9 | 4.53 | 116034 |
| 1718750100 | 4.8 | 0.3 | 6.67 | 4.45 | 4.95 | 4.22 | 153929 |
| 1718663700 | 4.5 | 0.42 | 10.29 | 4.08 | 4.55 | 4.0199999 | 203745 |
| 1718404500 | 4.08 | 0.18 | 4.62 | 3.9 | 4.2 | 3.9 | 587016 |
| 1718318100 | 3.9 | 0.12 | 3.17 | 3.76 | 3.95 | 3.76 | 90510 |
| 1718231700 | 3.78 | -0.1 | -2.58 | 3.88 | 3.9 | 3.76 | 100597 |
| 1718145300 | 3.88 | 0.22 | 6.01 | 3.74 | 3.96 | 3.65 | 470648 |
| 1718058900 | 3.66 | 0 | 0.00 | 3.7 | 3.75 | 3.65 | 18287 |
| 1717799700 | 3.66 | -0.14 | -3.68 | 3.69 | 3.8184 | 3.6184 | 34274 |
| 1717713300 | 3.8 | 0.2 | 5.56 | 3.67 | 3.8401 | 3.5001 | 231584 |
| 1717626900 | 3.6 | -0.04 | -1.10 | 3.74 | 3.74 | 3.58 | 328166 |
| 1717540500 | 3.64 | -0.04 | -1.09 | 3.75 | 3.8 | 3.52 | 170943 |
| 1717454100 | 3.68 | -0.07 | -1.87 | 3.76 | 3.76 | 3.67 | 67677 |
| 1717194900 | 3.75 | 0.06 | 1.63 | 3.81 | 3.9 | 3.66 | 216805 |
| 1717108500 | 3.69 | -0.08 | -2.12 | 3.8 | 3.8373 | 3.65 | 101534 |
| 1717022100 | 3.77 | 0.08 | 2.17 | 3.7 | 3.95 | 3.69 | 349129 |
| 1716935700 | 3.69 | 0.04 | 1.10 | 3.6 | 3.8699 | 3.6 | 92449 |
| 1716590100 | 3.65 | 0.2 | 5.80 | 3.71 | 3.8299 | 3.5 | 144800 |
| 1716503700 | 3.45 | -0.07 | -1.99 | 3.56 | 3.69 | 3.33 | 98096 |
| 1716417300 | 3.52 | -0.28 | -7.37 | 3.8 | 3.898 | 3.52 | 229794 |
| 1716330900 | 3.8 | 0.44 | 13.10 | 3.31 | 3.87 | 3.25 | 717225 |
| 1716244500 | 3.36 | -0.16 | -4.55 | 3.33 | 3.5 | 2.99 | 699869 |
| 1715985300 | 3.52 | -0.36 | -9.28 | 3.9 | 3.91 | 2.5202 | 1421563 |
| 1715898900 | 3.88 | -0.01 | -0.26 | 3.89 | 4.0466 | 3.85 | 330182 |
| 1715812500 | 3.89 | -0.29 | -6.94 | 3.99 | 4.05 | 3.75 | 845922 |
| 1715726100 | 4.18 | 0.06 | 1.46 | 4.14 | 4.34 | 4.13 | 346738 |
| 1715639700 | 4.12 | 0.07 | 1.73 | 4.19 | 4.29 | 4.05 | 519604 |
| 1715380500 | 4.05 | -0.26 | -6.03 | 4.11 | 4.3 | 3.83 | 332925 |
| 1715294100 | 4.3099999 | -0.07 | -1.60 | 4.15 | 4.59 | 4.15 | 275881 |
| 1715207700 | 4.38 | 0 | 0.00 | 4.23 | 4.44 | 3.72 | 484913 |
| 1715121300 | 4.38 | 0.17 | 4.04 | 4.17 | 4.65 | 4.07 | 232008 |
| 1715034900 | 4.21 | 0.09 | 2.18 | 4.17 | 4.29 | 4.05 | 170710 |
| 1714775700 | 4.12 | 0.24 | 6.19 | 3.9 | 4.18 | 3.75 | 475710 |
| 1714689300 | 3.88 | 0.02 | 0.52 | 3.95 | 3.99 | 3.82 | 208316 |
| 1714602900 | 3.86 | -0.08 | -2.03 | 3.92 | 3.935 | 3.69 | 128508 |
| 1714516500 | 3.94 | -0.02 | -0.51 | 3.92 | 4.05 | 3.81 | 379789 |
| 1714430100 | 3.96 | 0.64 | 19.28 | 3.6 | 4.5 | 3.6 | 520506 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
