Bit Origin Ltd (BTOG)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1072 | -10.8722109533 | 0.986 | 1.07 | 0.82 | 99950 | 0.96497808 | CS |
| 4 | -0.0812 | -8.45833333333 | 0.96 | 1.09 | 0.8098 | 92333 | 0.95664586 | CS |
| 12 | -1.2112 | -57.95215311 | 2.09 | 2.29 | 0.8098 | 97720 | 1.43033537 | CS |
| 26 | -1.1712 | -57.1317073171 | 2.05 | 3.09 | 0.8098 | 83988 | 1.70940338 | CS |
| 52 | -2.6912 | -75.3837535014 | 3.57 | 9.71 | 0.8098 | 268896 | 3.96408033 | CS |
| 156 | -36.3212 | -97.6376344086 | 37.2 | 37.2 | 0.8098 | 236056 | 11.18250712 | CS |
| 260 | -36.3212 | -97.6376344086 | 37.2 | 37.2 | 0.8098 | 236056 | 11.18250712 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 0.8788 | 0.030073 | 3.54 | 0.91 | 0.91 | 0.83 | 36034 |
| 1736379300 | 0.848727 | -0.091273 | -9.71 | 0.9 | 0.9 | 0.8199999 | 68331 |
| 1736292900 | 0.94 | -0.07 | -6.93 | 1.05 | 1.05 | 0.88 | 82820 |
| 1736206500 | 1.01 | 0.03 | 3.06 | 0.9888 | 1.07 | 0.95 | 199679 |
| 1735947300 | 0.98 | 0 | 0.00 | 0.98 | 0.986 | 0.92 | 52262 |
| 1735860900 | 0.98 | 0 | 0.00 | 0.98 | 0.99 | 0.9 | 51534 |
| 1735688100 | 0.98 | 0.14 | 16.67 | 0.87 | 0.99 | 0.8501 | 308823 |
| 1735601700 | 0.84 | -0.07 | -7.69 | 0.9485 | 0.9485 | 0.8098 | 73885 |
| 1735342500 | 0.91 | -0.03 | -3.19 | 0.9118 | 0.9871 | 0.87 | 17337 |
| 1735256100 | 0.94 | -0.01 | -1.05 | 0.9181 | 0.9501 | 0.85 | 71383 |
| 1735077840 | 0.95 | 0 | 0.00 | 0.98 | 0.98 | 0.850797 | 13386 |
| 1734996900 | 0.95 | 0.05 | 5.56 | 0.9 | 0.95 | 0.8751 | 37270 |
| 1734737700 | 0.9 | -0.01 | -1.10 | 0.9 | 0.98 | 0.8982 | 40669 |
| 1734651300 | 0.91 | 0.049 | 5.69 | 0.88 | 0.914 | 0.8199999 | 65472 |
| 1734564900 | 0.861 | -0.139 | -13.90 | 0.9996 | 0.9996 | 0.812 | 71764 |
| 1734478500 | 1 | 0.05 | 5.26 | 0.96 | 1.06 | 0.9 | 262862 |
| 1734392100 | 0.95 | -0.02 | -2.06 | 0.97 | 1.09 | 0.94 | 117753 |
| 1734132900 | 0.97 | 0.0005 | 0.05 | 0.96 | 0.996 | 0.9264 | 48222 |
| 1734046500 | 0.9695 | -0.0305 | -3.05 | 0.998 | 1.025 | 0.926751 | 37855 |
| 1733960100 | 1 | -0.07 | -6.54 | 1.05 | 1.05 | 0.8166 | 255207 |
| 1733873700 | 1.07 | -0.18 | -14.40 | 1.27 | 1.27 | 1.04 | 110635 |
| 1733787300 | 1.25 | -0.14 | -10.07 | 1.4 | 1.41 | 1.1 | 210039 |
| 1733528100 | 1.3899999 | 0.04 | 2.96 | 1.3799999 | 1.48 | 1.32 | 52505 |
| 1733441700 | 1.35 | -0.03 | -2.17 | 1.3799999 | 1.46 | 1.32 | 48131 |
| 1733355300 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3899999 | 1.29 | 72280 |
| 1733268900 | 1.3799999 | 0.02 | 1.47 | 1.37 | 1.3799999 | 1.3 | 28319 |
| 1733182500 | 1.36 | 0.01 | 0.74 | 1.35 | 1.3799999 | 1.29 | 36497 |
| 1732917840 | 1.35 | -0.03 | -2.17 | 1.3899999 | 1.4 | 1.35 | 17254 |
| 1732750500 | 1.3799999 | 0.05 | 3.76 | 1.31 | 1.4 | 1.3 | 44041 |
| 1732664100 | 1.33 | -0.08 | -5.67 | 1.41 | 1.46 | 1.28 | 45369 |
| 1732577700 | 1.41 | 0 | 0.36 | 1.53 | 1.53 | 1.41 | 38049 |
| 1732318500 | 1.405 | 0.04 | 3.31 | 1.36 | 1.46 | 1.36 | 46799 |
| 1732232100 | 1.36 | -0.14 | -9.33 | 1.5 | 1.635 | 1.28 | 165004 |
| 1732145700 | 1.5 | -0.09 | -5.66 | 1.7 | 1.7 | 1.45 | 67852 |
| 1732059300 | 1.59 | 0.15 | 10.42 | 1.42 | 1.65 | 1.41 | 109166 |
| 1731972900 | 1.44 | 0.07 | 5.11 | 1.3899999 | 1.52 | 1.37 | 55115 |
| 1731713700 | 1.37 | -0.12 | -8.05 | 1.46 | 1.49 | 1.28 | 179112 |
| 1731627300 | 1.49 | -0.23 | -13.37 | 1.69 | 1.78 | 1.43 | 281694 |
| 1731540900 | 1.72 | -0.28 | -14.00 | 2.09 | 2.27 | 1.65 | 726085 |
| 1731454500 | 2 | -0.1 | -4.76 | 1.98 | 2.29 | 1.86 | 689590 |
| 1731368100 | 2.1 | 0.22 | 11.70 | 1.9 | 2.2 | 1.88 | 159319 |
| 1731108900 | 1.88 | -0.12 | -6.00 | 2.02 | 2.02 | 1.855 | 21025 |
| 1731022500 | 2 | 0.15 | 8.11 | 1.85 | 2.012 | 1.85 | 47446 |
| 1730936100 | 1.85 | -0.12 | -6.28 | 1.96 | 2 | 1.3799999 | 99785 |
| 1730849700 | 1.974 | 0.12 | 6.70 | 1.88 | 2.1 | 1.86 | 60241 |
| 1730763300 | 1.85 | 0.01 | 0.54 | 1.86 | 1.93 | 1.78 | 13703 |
| 1730500500 | 1.84 | 0.04 | 2.22 | 1.82 | 1.88 | 1.77 | 12916 |
| 1730414100 | 1.8 | -0.15 | -7.53 | 1.92 | 1.9808 | 1.8 | 24785 |
| 1730327700 | 1.9466 | -0.01 | -0.48 | 1.93 | 1.98 | 1.89 | 18307 |
| 1730241300 | 1.956 | 0.04 | 1.88 | 1.97 | 2.0998 | 1.85 | 50349 |
| 1730154900 | 1.92 | -0.04 | -2.04 | 1.99 | 1.99 | 1.8 | 32470 |
| 1729895700 | 1.96 | 0.01 | 0.51 | 1.93 | 1.99 | 1.93 | 7782 |
| 1729809300 | 1.95 | -0.01 | -0.51 | 1.96 | 2.05 | 1.9 | 18254 |
| 1729722900 | 1.96 | -0.07 | -3.45 | 2 | 2.04 | 1.96 | 18481 |
| 1729636500 | 2.0299999 | 0.03 | 1.50 | 2 | 2.08 | 1.96 | 18826 |
| 1729550100 | 2 | 0 | 0.00 | 2.1 | 2.11 | 1.9 | 33806 |
| 1729290900 | 2 | -0.02 | -0.99 | 2.09 | 2.13 | 1.98 | 21715 |
| 1729204500 | 2.02 | -0.11 | -5.16 | 2.13 | 2.13 | 2.0099999 | 28406 |
| 1729118100 | 2.13 | -0.02 | -0.93 | 2.22 | 2.24 | 2.0301999 | 40882 |
| 1729031700 | 2.15 | 0 | 0.00 | 2.19 | 2.37 | 2.08 | 50405 |
| 1728945300 | 2.15 | -0.1 | -4.44 | 2.2599999 | 2.74 | 2.1042 | 81283 |
| 1728686100 | 2.25 | 0.06 | 2.74 | 2.17 | 2.33 | 2.17 | 16418 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
