Bit Origin Limited - Class A Ordinary Shares (NQ:BTOG)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	0.2700	0.2756	0.2651	0.2699	415,730	-0.01(-3.54%)
Dec 04, 2025	0.2609	0.2799	0.2609	0.2798	905,903	+0.01(+5.47%)
Dec 03, 2025	0.2619	0.2750	0.2599	0.2653	1,010,387	+0.00(+1.30%)
Dec 02, 2025	0.2560	0.2726	0.2560	0.2619	1,560,805	+0.01(+2.30%)
Dec 01, 2025	0.2500	0.2675	0.2500	0.2560	1,082,906	-0.02(-6.06%)
Nov 28, 2025	0.2759	0.2770	0.2696	0.2725	858,902	+0.01(+3.61%)
Nov 26, 2025	0.2450	0.2687	0.2450	0.2630	1,594,045	+0.01(+6.01%)
Nov 25, 2025	0.2500	0.2500	0.2360	0.2481	875,201	-0.01(-3.46%)
Nov 24, 2025	0.2560	0.2590	0.2461	0.2570	1,407,928	+0.02(+8.26%)
Nov 21, 2025	0.2233	0.2471	0.2000	0.2374	1,871,473	+0.01(+4.03%)
Nov 20, 2025	0.2665	0.2665	0.2200	0.2282	1,594,374	-0.02(-9.30%)
Nov 19, 2025	0.2659	0.2749	0.2512	0.2516	822,882	-0.02(-7.40%)
Nov 18, 2025	0.2400	0.2798	0.2425	0.2717	906,749	+0.02(+8.68%)
Nov 17, 2025	0.2700	0.2826	0.2488	0.2500	1,788,226	-0.02(-8.99%)
Nov 14, 2025	0.2670	0.2853	0.2535	0.2747	1,361,527	-0.01(-2.66%)
Nov 13, 2025	0.3030	0.3100	0.2703	0.2822	2,137,677	-0.02(-6.90%)
Nov 12, 2025	0.3093	0.3220	0.3020	0.3031	1,353,526	+0.00(+0.87%)
Nov 11, 2025	0.2900	0.3021	0.2936	0.3005	777,207	+0.00(+0.17%)
Nov 10, 2025	0.3125	0.3247	0.2900	0.3000	1,347,577	-0.01(-4.00%)
Nov 07, 2025	0.2800	0.3263	0.2702	0.3125	3,037,396	+0.02(+6.62%)
Nov 06, 2025	0.3051	0.3195	0.2858	0.2931	1,802,887	-0.03(-8.95%)
Nov 05, 2025	0.2951	0.3268	0.2822	0.3219	2,246,009	+0.03(+9.90%)
Nov 04, 2025	0.3200	0.3214	0.2900	0.2929	2,984,581	-0.04(-11.67%)
Nov 03, 2025	0.3567	0.3567	0.3294	0.3316	1,942,497	-0.02(-6.64%)
Oct 31, 2025	0.3454	0.3698	0.3400	0.3552	2,458,985	+0.02(+6.96%)
Oct 30, 2025	0.3680	0.3680	0.3250	0.3321	2,845,298	-0.04(-9.93%)
Oct 29, 2025	0.3750	0.3808	0.3575	0.3687	2,255,848	-0.01(-2.69%)
Oct 28, 2025	0.3900	0.3999	0.3785	0.3789	2,903,891	-0.02(-3.98%)
Oct 27, 2025	0.4123	0.4199	0.3850	0.3946	3,183,801	-0.02(-4.41%)
Oct 24, 2025	0.4140	0.4200	0.3900	0.4128	3,322,264	+0.01(+1.93%)
Oct 23, 2025	0.3802	0.4100	0.3715	0.4050	2,418,506	+0.04(+10.41%)
Oct 22, 2025	0.3950	0.3950	0.3520	0.3668	3,749,410	-0.03(-7.37%)
Oct 21, 2025	0.4030	0.4129	0.3880	0.3960	2,110,115	-0.02(-4.09%)
Oct 20, 2025	0.4059	0.4210	0.3922	0.4129	2,787,136	+0.04(+9.52%)
Oct 17, 2025	0.3800	0.3938	0.3700	0.3770	2,721,956	-0.01(-3.33%)
Oct 16, 2025	0.4130	0.4234	0.3865	0.3900	3,614,220	-0.03(-6.18%)
Oct 15, 2025	0.4299	0.4350	0.4047	0.4157	3,325,051	-0.01(-3.30%)
Oct 14, 2025	0.4030	0.4338	0.3955	0.4299	3,545,600	-0.01(-3.07%)
Oct 13, 2025	0.4246	0.4488	0.4200	0.4435	3,654,947	+0.03(+7.65%)
Oct 10, 2025	0.5000	0.5010	0.4010	0.4120	7,175,316	-0.07(-14.08%)
Oct 09, 2025	0.5170	0.5170	0.4600	0.4795	4,491,036	-0.04(-7.07%)
Oct 08, 2025	0.4600	0.5298	0.4504	0.5160	8,646,648	+0.07(+14.41%)
Oct 07, 2025	0.5250	0.5250	0.4403	0.4510	7,293,186	-0.05(-9.80%)
Oct 06, 2025	0.5050	0.5557	0.4821	0.5000	13,248,600	+0.04(+8.41%)
Oct 03, 2025	0.4830	0.5100	0.4066	0.4612	10,912,998	-0.03(-5.30%)
Oct 02, 2025	0.4000	0.4880	0.3993	0.4870	15,010,285	+0.09(+23.04%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.