Indicators

Bit Origin Limited - Ordinary Shares (NQ: BTOG )

3.520 -0.370 (-9.51%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	33.30	33.30	30.90	31.50	9,762	-1.50(-4.55%)
Apr 28, 2022	34.20	34.20	32.40	33.00	9,373	-0.90(-2.65%)
Apr 27, 2022	32.10	34.20	31.05	33.90	16,784	+2.40(+7.62%)
Apr 26, 2022	32.40	33.30	31.20	31.50	9,443	-0.90(-2.78%)
Apr 25, 2022	30.60	33.00	30.30	32.40	10,853	+2.25(+7.46%)
Apr 22, 2022	30.60	31.50	30.00	30.15	10,095	+0.15(+0.50%)
Apr 21, 2022	30.90	31.20	30.00	30.00	10,637	-1.20(-3.85%)
Apr 20, 2022	31.50	32.10	30.00	31.20	10,910	-0.30(-0.95%)
Apr 19, 2022	29.52	31.80	29.52	31.50	10,837	+1.50(+5.00%)
Apr 18, 2022	30.00	30.60	28.77	30.00	11,066	-0.60(-1.96%)
Apr 14, 2022	31.20	31.20	27.90	30.60	19,086	-1.20(-3.77%)
Apr 13, 2022	31.50	32.10	28.20	31.80	18,949	+0.15(+0.47%)
Apr 12, 2022	32.40	32.70	28.80	31.65	18,691	-0.75(-2.31%)
Apr 11, 2022	32.70	32.70	32.10	32.40	10,202	-1.20(-3.57%)
Apr 08, 2022	32.70	33.60	31.80	33.60	10,545	-0.30(-0.88%)
Apr 07, 2022	33.00	34.20	31.50	33.90	6,731	-0.30(-0.88%)
Apr 06, 2022	33.60	34.50	33.00	34.20	9,237	-0.30(-0.87%)
Apr 05, 2022	36.30	36.30	33.60	34.50	11,493	-0.90(-2.54%)
Apr 04, 2022	35.10	36.00	33.30	35.40	15,640	+0.30(+0.85%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.