BTOG - BIT ORIGIN Ltd
0.1956
0.019 9.458%
Share volume: 20,014,373
Last Updated: 05-08-2025
Banking/Financial Services:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$0.18
0.02
0.10%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $0.18 | $0.18 | $0.21 | $0.21 | $0.18 | $0.18 | $0.20 | $0.20 | 20,014,373 | $20,014,373.00 |
| 05-07-2025 | $0.19 | $0.19 | $0.19 | $0.19 | $0.17 | $0.17 | $0.18 | $0.18 | 25,031,390 | $25,031,390.00 |
| 05-06-2025 | $0.17 | $0.17 | $0.17 | $0.17 | $0.16 | $0.16 | $0.17 | $0.17 | 11,373,371 | $11,373,371.00 |
| 05-05-2025 | $0.18 | $0.18 | $0.18 | $0.18 | $0.17 | $0.17 | $0.18 | $0.18 | 8,693,488 | $8,693,488.00 |
| 05-02-2025 | $0.21 | $0.21 | $0.21 | $0.21 | $0.17 | $0.17 | $0.19 | $0.19 | 64,256,772 | $64,256,772.00 |
| 05-01-2025 | $0.19 | $0.19 | $0.26 | $0.26 | $0.16 | $0.16 | $0.17 | $0.17 | 204,751,246 | $204,751,246.00 |
| 04-30-2025 | $0.17 | $0.17 | $0.17 | $0.17 | $0.15 | $0.15 | $0.15 | $0.15 | 5,367,618 | $5,367,618.00 |
| 04-29-2025 | $0.16 | $0.16 | $0.17 | $0.17 | $0.16 | $0.16 | $0.17 | $0.17 | 8,305,297 | $8,305,297.00 |
| 04-28-2025 | $0.17 | $0.17 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | $0.16 | 18,823,392 | $18,823,392.00 |
| 04-25-2025 | $0.15 | $0.15 | $0.18 | $0.18 | $0.15 | $0.15 | $0.15 | $0.15 | 22,237,577 | $22,237,577.00 |
