• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    0.2672 -0.0027 (-1.00%)
    Streaming Delayed Price Updated: 10:50 AM EST, Dec 8, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Dec 05, 2025 0.2700 0.2756 0.2651 0.2699 418,711 -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.
    © 2025 FinancialContent. All rights reserved.