Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2026	2.450	2.450	2.350	2.370	11,467	-0.09(-3.66%)
Mar 19, 2026	2.400	2.520	2.269	2.460	37,416	+0.00(+0.00%)
Mar 18, 2026	2.650	2.670	2.460	2.460	24,653	-0.24(-8.89%)
Mar 17, 2026	2.490	2.740	2.460	2.700	50,037	+0.20(+8.00%)
Mar 16, 2026	2.620	2.650	2.470	2.500	63,610	-0.05(-2.04%)
Mar 13, 2026	2.880	2.929	2.550	2.552	89,604	-0.13(-4.78%)
Mar 12, 2026	2.690	2.780	2.590	2.680	30,016	-0.06(-2.19%)
Mar 11, 2026	2.730	2.860	2.500	2.740	45,215	+0.03(+1.11%)
Mar 10, 2026	2.990	2.999	2.390	2.710	73,096	-0.27(-9.06%)
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	-0.10(-3.80%)
Feb 26, 2026	2.690	2.690	2.580	2.630	11,354	-0.00(-0.19%)
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	377,508	-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.

File a claim

Action Teams

Contact support

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

Historical Prices