Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	2.060	2.060	1.820	1.920	130,776	-0.12(-5.88%)
May 07, 2026	2.090	2.105	2.030	2.040	32,458	-0.08(-3.77%)
May 06, 2026	2.140	2.200	2.040	2.120	51,965	-0.05(-2.30%)
May 05, 2026	2.190	2.220	2.139	2.170	42,521	-0.06(-2.69%)
May 04, 2026	2.170	2.290	2.130	2.230	78,416	+0.01(+0.45%)
May 01, 2026	2.120	2.230	2.030	2.220	60,988	+0.06(+2.78%)
Apr 30, 2026	2.040	2.170	1.980	2.160	52,175	-0.01(-0.46%)
Apr 29, 2026	2.050	2.180	2.012	2.170	104,682	+0.07(+3.33%)
Apr 28, 2026	1.960	2.100	1.960	2.100	103,105	+0.10(+5.00%)
Apr 27, 2026	1.990	2.070	1.930	2.000	99,915	-0.01(-0.50%)
Apr 24, 2026	1.970	2.070	1.890	2.010	125,414	+0.00(+0.00%)
Apr 23, 2026	2.060	2.080	1.750	2.010	406,066	-0.12(-5.63%)
Apr 22, 2026	2.120	2.300	2.070	2.130	308,602	+0.03(+1.43%)
Apr 21, 2026	2.120	2.250	2.100	2.100	171,321	-0.05(-2.33%)
Apr 20, 2026	2.220	2.330	2.140	2.150	326,449	-0.23(-9.66%)
Apr 17, 2026	2.570	2.580	2.220	2.380	780,371	-0.22(-8.46%)
Apr 16, 2026	3.870	5.350	2.230	2.600	30,205,844	-0.17(-5.97%)
Apr 15, 2026	3.060	3.105	2.620	2.765	64,896	-0.29(-9.64%)
Apr 14, 2026	2.980	3.100	2.840	3.060	48,423	+0.17(+5.88%)
Apr 13, 2026	2.590	3.020	2.591	2.890	67,535	+0.36(+14.23%)
Apr 10, 2026	2.515	2.587	2.420	2.530	68,563	+0.11(+4.55%)
Apr 09, 2026	2.450	2.520	2.360	2.420	10,470	+0.03(+1.26%)
Apr 08, 2026	2.490	2.580	2.330	2.390	24,880	+0.05(+2.14%)
Apr 07, 2026	2.320	2.390	2.300	2.340	11,406	-0.02(-0.85%)
Apr 06, 2026	2.340	2.590	2.320	2.360	23,344	+0.08(+3.51%)
Apr 02, 2026	2.160	2.320	2.160	2.280	6,839	+0.04(+1.79%)
Apr 01, 2026	2.250	2.390	2.210	2.240	13,212	+0.00(+0.00%)
Mar 31, 2026	2.120	2.330	2.100	2.240	16,263	+0.12(+5.66%)
Mar 30, 2026	2.270	2.280	2.115	2.120	13,940	-0.09(-4.07%)
Mar 27, 2026	2.350	2.350	2.200	2.210	30,820	-0.19(-7.92%)
Mar 26, 2026	2.450	2.600	2.320	2.400	35,374	-0.08(-3.23%)
Mar 25, 2026	2.440	2.690	2.440	2.480	39,925	+0.06(+2.48%)
Mar 24, 2026	2.550	2.600	2.340	2.420	15,694	+0.05(+2.11%)
Mar 23, 2026	2.420	2.490	2.370	2.370	35,202	+0.00(+0.00%)
Mar 20, 2026	2.450	2.450	2.350	2.370	11,469	-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%)

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