ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

2.770 -0.210 (-7.05%)
Streaming Delayed Price Updated: 10:16 AM EDT, Mar 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 09, 2026 2.450 3.000 2.421 2.980 77,127 +0.45(+17.79%)
Mar 06, 2026 2.450 2.810 2.365 2.530 77,334 +0.08(+3.27%)
Mar 05, 2026 3.150 3.400 2.440 2.450 164,630 -0.67(-21.47%)
Mar 04, 2026 2.530 3.200 2.400 3.120 465,667 +0.84(+36.84%)
Mar 03, 2026 2.400 2.400 2.270 2.280 22,363 -0.20(-8.06%)
Mar 02, 2026 2.370 2.640 2.140 2.480 39,533 -0.05(-1.98%)
Feb 27, 2026 2.570 2.600 2.452 2.530 25,851 -0.13(-4.89%)
Feb 26, 2026 2.690 2.690 2.580 2.660 11,354 +0.03(+0.95%)
Feb 25, 2026 2.790 2.810 2.560 2.635 48,926 +0.09(+3.74%)
Feb 24, 2026 2.520 2.680 2.462 2.540 19,227 +0.03(+1.20%)
Feb 23, 2026 2.630 2.700 2.380 2.510 29,938 -0.21(-7.72%)
Feb 20, 2026 2.740 2.870 2.670 2.720 61,263 -0.02(-0.73%)
Feb 19, 2026 2.760 2.970 2.700 2.740 58,456 -0.05(-1.79%)
Feb 18, 2026 2.700 2.810 2.590 2.790 24,319 +0.06(+2.20%)
Feb 17, 2026 2.780 2.830 2.606 2.730 22,700 -0.12(-4.21%)
Feb 13, 2026 2.820 2.850 2.730 2.850 30,181 +0.11(+4.01%)
Feb 12, 2026 2.930 2.967 2.490 2.740 94,593 -0.17(-5.84%)
Feb 11, 2026 3.050 3.050 2.820 2.910 76,558 +0.00(+0.00%)
Feb 10, 2026 2.910 3.190 2.850 2.910 93,777 +0.00(+0.00%)
Feb 09, 2026 2.830 3.310 2.675 2.910 191,307 +0.11(+3.93%)
Feb 06, 2026 2.800 3.100 2.715 2.800 180,003 +0.15(+5.66%)
Feb 05, 2026 2.760 2.800 2.560 2.650 59,111 -0.19(-6.69%)
Feb 04, 2026 2.710 3.130 2.500 2.840 114,530 +0.06(+2.16%)
Feb 03, 2026 2.780 2.889 2.500 2.780 133,453 +0.00(+0.00%)
Feb 02, 2026 3.780 3.862 2.580 2.780 377,408 -1.26(-31.19%)
Jan 30, 2026 4.030 4.660 3.700 4.040 295,336 +0.04(+1.00%)
Jan 29, 2026 3.940 4.419 3.650 4.000 214,465 +0.00(+0.00%)
Jan 28, 2026 3.930 4.223 3.930 4.000 61,636 +0.11(+2.83%)
Jan 27, 2026 4.050 4.190 3.500 3.890 97,036 -0.15(-3.71%)
Jan 26, 2026 4.260 4.355 3.890 4.040 74,749 -0.36(-8.18%)
Jan 23, 2026 4.590 4.780 4.400 4.400 62,003 -0.23(-4.97%)
Jan 22, 2026 5.000 5.190 4.620 4.630 100,931 -0.18(-3.74%)
Jan 21, 2026 5.060 5.960 4.521 4.810 182,085 -0.25(-4.94%)
Jan 20, 2026 5.120 5.420 3.390 5.060 356,247 -0.47(-8.53%)
Jan 16, 2026 6.180 6.432 4.926 5.532 218,659 -1.37(-19.83%)
Jan 15, 2026 11.88 11.88 6.306 6.900 344,983 -4.84(-41.24%)
Jan 14, 2026 11.40 12.12 11.35 11.74 40,228 +0.32(+2.84%)
Jan 13, 2026 10.91 11.86 10.81 11.42 39,697 +0.58(+5.31%)
Jan 12, 2026 11.14 11.25 10.81 10.84 15,584 +0.04(+0.33%)
Jan 09, 2026 10.92 11.53 10.81 10.81 18,003 -0.41(-3.69%)
Jan 08, 2026 11.65 11.65 10.96 11.22 18,046 -0.44(-3.81%)
Jan 07, 2026 11.49 11.82 11.40 11.66 17,029 +0.09(+0.78%)
Jan 06, 2026 12.42 12.56 10.98 11.57 31,737 -0.85(-6.81%)
Jan 05, 2026 12.00 12.73 11.40 12.42 73,149 +1.30(+11.71%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.