Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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.

Financial News

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

Historical Prices

Popular Pages