Dark

BTOG
Bit Origin Limited Class A
stock NASDAQ

At Close

Aug 29, 2025 3:59:41 PM EDT

0.3900USD-8.578%(-0.0360)5,118,483

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Aug 29, 2025 9:28:30 AM EDT

0.4250USD+0.711%(+0.0030)509,662

After-hours

Aug 29, 2025 4:58:30 PM EDT

0.4020USD+4.199%(+0.0160)74,560

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-29	0.433000	0.440000	0.381700	0.391400	-7.251%	5,118,483	0.000%
2025-08-28	0.425800	0.437600	0.411000	0.422000	+0.119%	3,262,654	-7.251%
2025-08-27	0.464000	0.464000	0.415000	0.421500	-8.568%	4,225,788	-7.141%
2025-08-26	0.470000	0.470000	0.452100	0.461000	+3.572%	3,431,042	-15.098%
2025-08-25	0.465000	0.488700	0.430000	0.445100	-8.510%	7,119,003	-12.065%
2025-08-22	0.418900	0.495000	0.410000	0.486500	+16.947%	10,617,887	-19.548%
2025-08-21	0.430000	0.445600	0.408900	0.416000	-6.454%	3,488,323	-5.913%
2025-08-20	0.410000	0.455000	0.400000	0.444700	+8.463%	5,968,865	-11.986%
2025-08-19	0.447500	0.450000	0.400000	0.410000	-9.272%	5,889,009	-4.537%
2025-08-18	0.490000	0.511000	0.448700	0.451900	-11.583%	7,481,929	-13.388%
2025-08-15	0.520000	0.529600	0.495200	0.511100	-0.039%	5,240,858	-23.420%
2025-08-14	0.482000	0.548900	0.470000	0.511300	-6.935%	11,438,959	-23.450%
2025-08-13	0.535000	0.638500	0.520000	0.549400	+12.582%	44,927,319	-28.759%
2025-08-12	0.500000	0.510000	0.455100	0.488000	0.000%	9,807,676	-19.795%
2025-08-11	0.486000	0.535000	0.443400	0.488000	-0.123%	21,234,405	-19.795%
2025-08-08	0.478300	0.550000	0.452700	0.488600	+14.426%	47,488,901	-19.894%
2025-08-07	0.389900	0.516400	0.389900	0.427000	+28.074%	134,066,757	-8.337%
2025-08-06	0.311000	0.353700	0.311000	0.333400	+2.051%	9,479,048	+17.397%
2025-08-05	0.360000	0.360000	0.320000	0.326700	-7.055%	6,639,859	+19.804%
2025-08-04	0.352500	0.379999	0.344100	0.351500	+3.840%	6,230,989	+11.351%
2025-08-01	0.390000	0.390000	0.330000	0.338500	-13.427%	8,308,724	+15.628%
2025-07-31	0.423300	0.423300	0.385500	0.391000	-1.063%	5,169,128	+0.102%
2025-07-30	0.392200	0.453100	0.361800	0.395200	-5.341%	9,397,362	-0.962%
2025-07-29	0.451000	0.460600	0.381000	0.417500	-11.603%	11,774,239	-6.251%
2025-07-28	0.526900	0.579200	0.460000	0.472300	-8.998%	11,011,560	-17.129%
2025-07-25	0.508900	0.519900	0.441100	0.519000	-0.784%	18,235,399	-24.586%
2025-07-24	0.580000	0.610000	0.507100	0.523100	-5.833%	17,950,075	-25.177%
2025-07-23	0.642900	0.654600	0.520100	0.555500	-18.092%	23,482,022	-29.541%
2025-07-22	0.710000	0.755000	0.571700	0.678200	-5.319%	29,377,228	-42.288%
2025-07-21	0.924800	0.925000	0.705900	0.716300	-8.167%	85,178,780	-45.358%
2025-07-18	0.811700	1.010000	0.710000	0.780000	+23.613%	362,584,527	-49.821%
2025-07-17	0.421900	0.696000	0.370000	0.631000	+90.175%	469,645,018	-37.971%
2025-07-16	0.342500	0.356000	0.320000	0.331800	-3.462%	13,126,671	+17.963%
2025-07-15	0.324400	0.390000	0.320000	0.343700	-2.469%	15,026,992	+13.878%
2025-07-14	0.429800	0.465000	0.350000	0.352400	-19.927%	38,586,605	+11.067%
2025-07-11	0.427000	0.450000	0.321100	0.440100	+51.759%	213,262,749	-11.066%
2025-07-10	0.197100	0.368100	0.190000	0.290000	+48.794%	267,029,885	+34.966%
2025-07-09	0.212800	0.215600	0.190000	0.194900	-9.977%	18,607,559	+100.821%
2025-07-08	0.235000	0.270000	0.211300	0.216500	-15.430%	37,967,050	+80.785%
2025-07-07	0.200000	0.263000	0.190100	0.256000	+48.837%	277,979,084	+52.891%
2025-07-03	0.194300	0.205000	0.160000	0.172000	+1.835%	63,877,223	+127.558%
2025-07-02	0.160000	0.169000	0.152000	0.168900	+8.339%	2,431,695	+131.735%
2025-07-01	0.160000	0.160000	0.145000	0.155900	-1.329%	1,468,178	+151.058%
2025-06-30	0.160000	0.164500	0.152000	0.158000	-0.378%	1,688,586	+147.722%
2025-06-27	0.169900	0.169900	0.158000	0.158600	-3.528%	1,195,417	+146.784%
2025-06-26	0.166500	0.166500	0.161000	0.164400	-1.733%	1,449,330	+138.078%
2025-06-25	0.175000	0.175000	0.165000	0.167300	0.000%	1,524,942	+133.951%
2025-06-24	0.165000	0.168999	0.165000	0.167300	+2.638%	1,079,618	+133.951%
2025-06-23	0.170800	0.172900	0.163000	0.163000	-5.780%	1,641,716	+140.123%
2025-06-20	0.170000	0.178300	0.167000	0.173000	+2.854%	3,133,646	+126.243%
2025-06-18	0.163200	0.171800	0.163200	0.168200	+2.812%	1,810,741	+132.699%
2025-06-17	0.174000	0.174899	0.161500	0.163600	-4.327%	3,192,363	+139.242%
2025-06-16	0.166000	0.173400	0.163000	0.171000	+3.261%	2,385,707	+128.889%
2025-06-13	0.165000	0.178000	0.164400	0.165600	-0.838%	5,072,157	+136.353%
2025-06-12	0.171900	0.173000	0.163500	0.167000	+2.297%	4,345,551	+134.371%
2025-06-11	0.157500	0.174600	0.153600	0.163250	+6.909%	7,159,574	+139.755%
2025-06-10	0.161800	0.161800	0.151000	0.152700	-1.357%	1,664,921	+156.320%
2025-06-09	0.155000	0.159100	0.150700	0.154800	+2.178%	2,537,042	+152.842%
2025-06-06	0.145000	0.152500	0.142300	0.151500	+4.052%	2,130,497	+158.350%
2025-06-05	0.156400	0.160000	0.145000	0.145600	-8.255%	4,023,978	+168.819%
2025-06-04	0.155500	0.165000	0.155100	0.158700	-0.998%	1,717,934	+146.629%
2025-06-03	0.157800	0.163500	0.154500	0.160300	+5.115%	3,110,926	+144.167%
2025-06-02	0.165000	0.165000	0.143210	0.152500	-9.710%	4,964,843	+156.656%
2025-05-30	0.163700	0.182100	0.160300	0.168900	+5.431%	13,446,310	+131.735%
2025-05-29	0.162000	0.167000	0.158000	0.160200	+0.062%	4,385,289	+144.320%
2025-05-28	0.166600	0.171100	0.157000	0.160100	-5.266%	6,368,224	+144.472%
2025-05-27	0.171200	0.185690	0.168000	0.169000	-0.647%	11,870,696	+131.598%
2025-05-23	0.161800	0.174400	0.160100	0.170100	-1.220%	10,829,892	+130.100%
2025-05-22	0.166000	0.177400	0.155700	0.172200	+8.438%	56,199,130	+127.294%
2025-05-21	0.168000	0.180090	0.156900	0.158800	-9.101%	10,940,496	+146.474%
2025-05-20	0.170000	0.175300	0.167000	0.174700	+4.611%	5,441,065	+124.041%
2025-05-19	0.148500	0.175800	0.148500	0.167000	-6.074%	10,975,660	+134.371%
2025-05-16	0.179200	0.185000	0.175100	0.177800	-1.277%	10,236,055	+120.135%
2025-05-15	0.180300	0.184200	0.175000	0.180100	-3.068%	5,961,803	+117.324%
2025-05-14	0.198000	0.198000	0.178900	0.185800	-6.304%	7,332,235	+110.657%
2025-05-13	0.199000	0.203600	0.175000	0.198300	-0.850%	16,258,515	+97.378%
2025-05-12	0.202700	0.218000	0.193000	0.200000	+3.681%	27,736,499	+95.700%
2025-05-09	0.199700	0.199700	0.179600	0.192900	-1.380%	15,798,825	+102.903%
2025-05-08	0.184600	0.212800	0.180800	0.195600	+10.446%	21,417,371	+100.102%
2025-05-07	0.193000	0.193000	0.174100	0.177100	+6.366%	25,031,390	+121.005%
2025-05-06	0.165100	0.173400	0.160100	0.166500	-4.911%	11,373,371	+135.075%
2025-05-05	0.184800	0.184800	0.171000	0.175100	-7.501%	8,693,488	+123.529%
2025-05-02	0.207700	0.209900	0.172000	0.189300	+9.359%	64,256,772	+106.762%
2025-05-01	0.190000	0.260000	0.162000	0.173100	+14.788%	204,751,246	+126.112%
2025-04-30	0.165000	0.165000	0.145600	0.150800	-8.606%	5,367,618	+159.549%
2025-04-29	0.164800	0.173000	0.159900	0.165000	+3.125%	8,305,297	+137.212%
2025-04-28	0.166700	0.174400	0.158000	0.160000	+4.099%	18,823,392	+144.625%
2025-04-25	0.150000	0.175000	0.146200	0.153700	+3.992%	22,237,577	+154.652%
2025-04-24	0.146000	0.156000	0.138000	0.147800	-13.161%	12,584,391	+164.817%
2025-04-23	0.188900	0.190000	0.153000	0.170200	+29.627%	142,644,376	+129.965%
2025-04-22	0.120000	0.143200	0.120000	0.131300	+9.599%	15,641,134	+198.096%
2025-04-21	0.118400	0.130000	0.118400	0.119800	-9.517%	5,241,499	+226.711%
2025-04-17	0.132000	0.135100	0.121200	0.132400	-3.358%	3,132,360	+195.619%
2025-04-16	0.140100	0.142401	0.131500	0.137000	-4.861%	4,488,711	+185.693%
2025-04-15	0.140000	0.147200	0.140000	0.144000	-1.706%	3,817,052	+171.806%
2025-04-14	0.147800	0.162600	0.143700	0.146500	+3.169%	10,388,009	+167.167%
2025-04-11	0.150300	0.159900	0.132900	0.142000	-5.333%	5,959,719	+175.634%
2025-04-10	0.158200	0.163000	0.150000	0.150000	-0.662%	9,183,431	+160.933%
2025-04-09	0.159600	0.182390	0.133500	0.151000	+1.958%	59,554,229	+159.205%
2025-04-08	0.208600	0.242400	0.145000	0.148100	+22.296%	340,820,381	+164.281%
2025-04-07	0.132000	0.134000	0.118900	0.121100	-13.500%	5,399,462	+223.204%
2025-04-04	0.150000	0.150000	0.135900	0.140000	-7.285%	4,752,635	+179.571%
2025-04-03	0.150000	0.160000	0.150000	0.151000	-14.205%	4,922,877	+159.205%
2025-04-02	0.184100	0.189800	0.165400	0.176000	-10.112%	6,706,922	+122.386%
2025-04-01	0.180000	0.204000	0.177000	0.195800	+3.053%	17,699,553	+99.898%
2025-03-31	0.191200	0.199700	0.176700	0.190000	-9.739%	5,356,277	+106.000%
2025-03-28	0.203800	0.211500	0.180000	0.210500	-4.275%	5,563,051	+85.938%
2025-03-27	0.232200	0.232800	0.208900	0.219900	-5.541%	5,100,130	+77.990%
2025-03-26	0.250000	0.250000	0.230000	0.232800	-10.805%	7,403,100	+68.127%
2025-03-25	0.264700	0.267300	0.255000	0.261000	-4.185%	7,873,390	+49.962%
2025-03-24	0.285000	0.293000	0.264900	0.272400	+4.488%	23,315,557	+43.686%
2025-03-21	0.263100	0.281300	0.252000	0.260700	-12.868%	10,984,305	+50.134%
2025-03-20	0.304200	0.314000	0.280000	0.299200	+12.948%	32,457,596	+30.816%
2025-03-19	0.277300	0.277300	0.255000	0.264900	-5.054%	10,600,943	+47.754%
2025-03-18	0.289800	0.290000	0.274000	0.279000	-5.424%	9,741,266	+40.287%
2025-03-17	0.300000	0.328800	0.280000	0.295000	-4.839%	20,895,778	+32.678%
2025-03-14	0.344300	0.350000	0.283700	0.310000	+13.595%	90,921,715	+26.258%
2025-03-13	0.310000	0.336900	0.263000	0.272900	-26.043%	17,184,101	+43.422%
2025-03-12	0.458200	0.465000	0.350000	0.369000	-24.401%	16,452,273	+6.070%
2025-03-11	0.464900	0.529800	0.430000	0.488100	+2.736%	43,100,121	-19.812%
2025-03-10	0.526000	0.572590	0.427000	0.475100	-23.371%	76,255,879	-17.617%
2025-03-07	0.440000	0.847800	0.403300	0.620000	+121.429%	622,668,656	-36.871%
2025-03-06	0.305000	0.319700	0.250000	0.280000	-16.343%	17,206,532	+39.786%
2025-03-05	0.392500	0.396400	0.300000	0.334700	-6.508%	27,660,854	+16.941%
2025-03-04	0.365700	0.472500	0.325000	0.358000	+12.120%	135,402,137	+9.330%
2025-03-03	0.949700	0.960000	0.235000	0.319300	+75.440%	292,773,019	+22.581%
2025-02-28	0.161300	0.199800	0.161300	0.182000	-4.961%	1,135,992	+115.055%
2025-02-27	0.210000	0.240000	0.189000	0.191500	-18.787%	3,872,444	+104.386%
2025-02-26	0.300000	0.600000	0.217400	0.235800	-23.935%	51,191,228	+65.988%
2025-02-25	0.390000	0.390000	0.267100	0.310000	-20.513%	421,774	+26.258%
2025-02-24	0.390000	0.428700	0.360600	0.390000	-0.688%	78,530	+0.359%
2025-02-21	0.447449	0.455312	0.386100	0.392701	-10.750%	116,973	-0.331%
2025-02-20	0.470000	0.470000	0.423200	0.440000	-6.383%	51,586	-11.045%
2025-02-19	0.471100	0.495200	0.440000	0.470000	-2.083%	78,619	-16.723%
2025-02-18	0.456000	0.499700	0.455500	0.480000	+6.572%	42,765	-18.458%
2025-02-14	0.470000	0.515850	0.440100	0.450400	+1.900%	199,451	-13.099%
2025-02-13	0.440000	0.471000	0.440000	0.442000	+0.227%	34,583	-11.448%
2025-02-12	0.459500	0.460000	0.440000	0.441000	-5.769%	50,598	-11.247%
2025-02-11	0.530000	0.549700	0.466800	0.468000	-4.490%	82,146	-16.368%
2025-02-10	0.450000	0.497800	0.450000	0.490000	+8.889%	101,454	-20.122%
2025-02-07	0.470000	0.490100	0.431100	0.450000	-10.000%	152,284	-13.022%
2025-02-06	0.509400	0.510000	0.459000	0.500000	-1.961%	70,811	-21.720%
2025-02-05	0.518800	0.534500	0.452200	0.510000	-1.696%	68,324	-23.255%
2025-02-04	0.500000	0.532600	0.480000	0.518800	-0.231%	52,782	-24.557%
2025-02-03	0.567700	0.567700	0.480000	0.520000	-11.111%	82,872	-24.731%
2025-01-31	0.619000	0.619000	0.567600	0.585000	-4.004%	10,225	-33.094%
2025-01-30	0.610000	0.610000	0.542000	0.609400	+1.567%	64,496	-35.773%
2025-01-29	0.620000	0.625000	0.561800	0.599999	+1.746%	158,083	-34.767%
2025-01-28	0.581500	0.624900	0.533400	0.589700	+1.672%	40,572	-33.627%
2025-01-27	0.586800	0.600000	0.540000	0.580000	-3.333%	82,259	-32.517%
2025-01-24	0.500000	0.618400	0.500000	0.600000	+8.245%	108,316	-34.767%
2025-01-23	0.550000	0.618400	0.402000	0.554300	-6.051%	527,514	-29.388%
2025-01-22	0.660000	0.691000	0.562200	0.590000	-9.302%	204,397	-33.661%
2025-01-21	0.740000	0.740000	0.650510	0.650510	-7.070%	83,373	-39.832%
2025-01-17	0.677100	0.719000	0.655000	0.700000	+4.885%	174,989	-44.086%
2025-01-16	0.660000	0.690000	0.631000	0.667400	+2.207%	47,166	-41.355%
2025-01-15	0.650000	0.719000	0.627000	0.652990	+4.395%	190,809	-40.060%
2025-01-14	0.759900	0.766916	0.625100	0.625500	-12.334%	185,807	-37.426%
2025-01-13	0.830000	0.838080	0.713000	0.713500	-18.810%	124,677	-45.144%
2025-01-10	0.910000	0.910000	0.830000	0.878800	+3.543%	36,034	-55.462%
2025-01-08	0.900000	0.900000	0.820000	0.848727	-9.710%	68,331	-53.884%
2025-01-07	1.050000	1.050000	0.880000	0.940000	-6.931%	82,820	-58.362%
2025-01-06	0.988800	1.070000	0.950000	1.010000	+3.061%	199,682	-61.248%
2025-01-03	0.980000	0.986000	0.920000	0.980000	0.000%	52,675	-60.061%
2025-01-02	0.980000	0.990000	0.900000	0.980000	0.000%	51,686	-60.061%
2024-12-31	0.870000	0.990000	0.850100	0.980000	+16.667%	322,976	-60.061%
2024-12-30	0.948500	0.948500	0.809800	0.840000	-7.692%	73,885	-53.405%
2024-12-27	0.911800	0.940000	0.870000	0.910000	-3.191%	17,337	-56.989%
2024-12-26	0.918100	0.950100	0.850000	0.940000	-0.948%	71,386	-58.362%
2024-12-24	0.980000	0.980000	0.850797	0.949000	-0.105%	13,386	-58.757%
2024-12-23	0.900000	0.950000	0.875100	0.950000	+5.556%	40,403	-58.800%
2024-12-20	0.902500	0.980000	0.898200	0.900000	-1.099%	40,672	-56.511%
2024-12-19	0.880000	0.914000	0.820000	0.910000	+5.691%	65,472	-56.989%
2024-12-18	0.999600	0.999600	0.812000	0.861000	-13.900%	71,824	-54.541%
2024-12-17	0.960000	1.060000	0.900000	1.000000	+5.263%	263,617	-60.860%
2024-12-16	0.970000	1.090000	0.940000	0.950000	-2.062%	118,008	-58.800%
2024-12-13	0.960000	0.996000	0.926400	0.970000	+0.052%	48,222	-59.649%
2024-12-12	0.998000	1.025000	0.926751	0.969500	-3.050%	41,355	-59.629%
2024-12-11	1.050000	1.050000	0.816600	1.000000	-6.542%	255,250	-60.860%
2024-12-10	1.270000	1.270000	1.040000	1.070000	-14.400%	113,411	-63.421%
2024-12-09	1.400000	1.400000	1.100000	1.250000	-10.072%	210,066	-68.688%
2024-12-06	1.380000	1.480000	1.320000	1.390000	+0.725%	52,771	-71.842%
2024-12-05	1.380000	1.460000	1.320000	1.380000	0.000%	48,131	-71.638%
2024-12-04	1.380000	1.390000	1.290000	1.380000	0.000%	72,332	-71.638%
2024-12-03	1.370000	1.380000	1.300000	1.380000	+1.471%	28,335	-71.638%
2024-12-02	1.350000	1.380000	1.290000	1.360000	+0.741%	36,504	-71.221%
2024-11-29	1.390000	1.400000	1.350000	1.350000	-2.174%	17,254	-71.007%
2024-11-27	1.310000	1.400000	1.300000	1.380000	+3.759%	44,146	-71.638%
2024-11-26	1.410000	1.460000	1.280000	1.330000	-5.674%	45,369	-70.571%
2024-11-25	1.530000	1.530000	1.410000	1.410000	+0.356%	40,651	-72.241%
2024-11-22	1.360000	1.460000	1.360000	1.405000	+3.309%	47,605	-72.142%
2024-11-21	1.500000	1.635000	1.280000	1.360000	-9.333%	165,004	-71.221%
2024-11-20	1.700000	1.700000	1.450000	1.500000	-5.660%	69,169	-73.907%
2024-11-19	1.420000	1.650000	1.410000	1.590000	+10.417%	109,566	-75.384%
2024-11-18	1.390000	1.520000	1.370000	1.440000	+5.109%	55,531	-72.819%
2024-11-15	1.460000	1.490000	1.280000	1.370000	-8.054%	179,119	-71.431%
2024-11-14	1.690000	1.780000	1.430000	1.490000	-13.372%	282,052	-73.732%
2024-11-13	2.090000	2.270000	1.650000	1.720000	-14.000%	726,453	-77.244%
2024-11-12	1.980000	2.290000	1.860000	2.000000	-4.762%	691,014	-80.430%
2024-11-11	1.900000	2.200000	1.880000	2.100000	+11.702%	159,381	-81.362%
2024-11-08	1.960000	2.000000	1.855000	1.880000	-6.000%	21,725	-79.181%
2024-11-07	1.850000	2.012000	1.850000	2.000000	+8.108%	47,446	-80.430%
2024-11-06	2.000000	2.109200	1.380000	1.850000	-6.282%	104,413	-78.843%
2024-11-05	1.943700	2.100000	1.860000	1.974000	+6.703%	60,653	-80.172%
2024-11-04	1.860000	1.930000	1.780000	1.850000	+0.543%	13,703	-78.843%
2024-11-01	1.820000	1.880000	1.770000	1.840000	+2.222%	12,936	-78.728%
2024-10-31	1.920000	1.980800	1.800000	1.800000	-7.531%	24,790	-78.256%
2024-10-30	1.890200	1.980000	1.890000	1.946600	-0.481%	18,307	-79.893%
2024-10-29	1.960000	2.099800	1.850000	1.956000	+1.875%	50,359	-79.990%
2024-10-28	1.990000	1.990000	1.800000	1.920000	-2.041%	32,471	-79.615%
2024-10-25	1.989900	1.990000	1.935000	1.960000	+0.513%	7,782	-80.031%
2024-10-24	1.990000	2.050000	1.900000	1.950000	-0.510%	18,258	-79.928%
2024-10-23	2.000000	2.040000	1.960000	1.960000	-3.448%	18,481	-80.031%
2024-10-22	2.000000	2.080000	1.960000	2.030000	+1.500%	18,826	-80.719%
2024-10-21	2.100000	2.100000	1.900000	2.000000	0.000%	33,806	-80.430%
2024-10-18	2.099800	2.130000	1.980000	2.000000	-0.990%	21,715	-80.430%
2024-10-17	2.130000	2.130000	2.010000	2.020000	-5.164%	28,406	-80.624%
2024-10-16	2.220000	2.240000	2.030200	2.130000	-0.930%	40,883	-81.624%
2024-10-15	2.190000	2.370000	2.080000	2.150000	0.000%	50,405	-81.795%
2024-10-14	2.303700	2.740000	2.104200	2.150000	-4.444%	81,324	-81.795%
2024-10-11	2.250000	2.330000	2.171100	2.250000	+2.740%	16,418	-82.604%
2024-10-10	2.080000	2.250000	2.030000	2.190000	+7.353%	23,112	-82.128%
2024-10-09	2.200000	2.260000	2.040000	2.040000	-8.108%	45,507	-80.814%
2024-10-08	2.160000	2.310000	2.110000	2.220000	+1.835%	42,249	-82.369%
2024-10-07	2.480000	2.480000	2.150000	2.180000	-11.382%	38,289	-82.046%
2024-10-04	2.340000	2.600000	2.220000	2.460000	+11.818%	98,873	-84.089%
2024-10-03	2.020000	2.210000	2.020000	2.200000	+4.265%	45,899	-82.209%
2024-10-02	1.970000	2.141500	1.970000	2.110000	+7.107%	48,316	-81.450%
2024-10-01	2.020000	2.073600	1.910000	1.970000	-3.431%	12,859	-80.132%
2024-09-30	2.060000	2.070000	1.900000	2.040000	+2.513%	75,009	-80.814%
2024-09-27	2.140000	2.140000	1.840000	1.990000	-0.995%	60,031	-80.332%
2024-09-26	2.520000	2.520000	1.910000	2.010000	-20.553%	222,924	-80.527%
2024-09-25	2.620000	2.770000	2.530000	2.530000	-8.000%	40,844	-84.530%
2024-09-24	2.700000	2.900000	2.700000	2.750000	-4.514%	191,453	-85.767%
2024-09-23	2.780000	2.989900	2.705100	2.880000	+0.699%	53,188	-86.410%
2024-09-20	2.750000	2.920000	2.750000	2.860000	+2.143%	41,455	-86.315%
2024-09-19	2.920000	3.090000	2.630000	2.800000	+1.083%	155,592	-86.021%
2024-09-18	2.490000	2.858000	2.351600	2.770000	+10.800%	140,738	-85.870%
2024-09-17	2.270000	2.590000	2.270000	2.500000	+12.613%	138,476	-84.344%
2024-09-16	2.010000	2.340000	2.010000	2.220000	+8.861%	89,485	-82.369%
2024-09-13	1.960400	2.050000	1.960000	2.039300	+4.046%	30,495	-80.807%
2024-09-12	1.960000	2.000000	1.920000	1.960000	0.000%	34,665	-80.031%
2024-09-11	1.930000	1.990000	1.870000	1.960000	+1.031%	26,668	-80.031%
2024-09-10	1.721900	1.970000	1.721900	1.940000	+11.494%	120,535	-79.825%
2024-09-09	1.650000	1.790000	1.650000	1.740000	+3.571%	27,690	-77.506%
2024-09-06	1.760000	1.780000	1.630000	1.680000	-4.545%	18,366	-76.702%
2024-09-05	1.750000	1.770000	1.660000	1.760000	-2.222%	9,386	-77.761%
2024-09-04	1.710000	1.850000	1.660000	1.800000	+2.273%	29,750	-78.256%
2024-09-03	1.830000	1.830000	1.650000	1.760000	+1.734%	49,589	-77.761%
2024-08-30	1.770000	1.790000	1.620000	1.730000	-5.464%	40,076	-77.376%
2024-08-29	1.830000	1.860000	1.780000	1.830000	+0.549%	8,222	-78.612%
2024-08-28	1.860000	1.860000	1.620000	1.820000	-4.211%	59,255	-78.495%
2024-08-27	1.900000	1.900000	1.860000	1.900000	-2.564%	9,897	-79.400%
2024-08-26	1.990000	1.990000	1.880000	1.950000	-0.510%	34,012	-79.928%
2024-08-23	1.840000	1.990000	1.840000	1.960000	+5.946%	34,814	-80.031%
2024-08-22	1.900000	1.915000	1.850000	1.850000	-2.632%	29,292	-78.843%
2024-08-21	1.830000	1.930000	1.830000	1.900000	+2.151%	42,324	-79.400%
2024-08-20	1.900000	1.900000	1.810000	1.860000	0.000%	24,127	-78.957%
2024-08-19	1.740000	1.910000	1.680000	1.860000	+8.140%	202,623	-78.957%
2024-08-16	1.690000	1.750000	1.630000	1.720000	+3.614%	23,328	-77.244%
2024-08-15	1.671600	1.720000	1.660000	1.660000	+1.220%	28,317	-76.422%
2024-08-14	1.710000	1.749900	1.570000	1.640000	-6.286%	53,184	-76.134%
2024-08-13	1.640000	1.760000	1.640000	1.750000	+4.790%	25,888	-77.634%
2024-08-12	1.770000	1.770000	1.660000	1.670000	-5.650%	20,416	-76.563%
2024-08-09	1.651400	1.770000	1.640000	1.770000	+5.357%	20,588	-77.887%
2024-08-08	1.560000	1.690000	1.520100	1.680000	+8.039%	48,529	-76.702%
2024-08-07	1.600000	1.650000	1.510000	1.555000	-2.201%	25,420	-74.830%
2024-08-06	1.530000	1.600000	1.480000	1.590000	+3.247%	23,073	-75.384%
2024-08-05	1.500000	1.600000	1.400000	1.540000	-3.750%	115,283	-74.584%
2024-08-02	1.640000	1.680000	1.530000	1.600000	-4.762%	43,182	-75.538%
2024-08-01	1.690000	1.769900	1.630000	1.680000	-3.448%	47,644	-76.702%
2024-07-31	1.730000	1.760000	1.670000	1.740000	-0.571%	28,968	-77.506%
2024-07-30	1.820000	1.850000	1.590000	1.750000	-2.235%	94,270	-77.634%
2024-07-29	1.740000	1.800000	1.688000	1.790000	+5.288%	45,225	-78.134%
2024-07-26	1.700000	1.730000	1.660000	1.700100	+2.416%	27,353	-76.978%
2024-07-25	1.728100	1.729900	1.620000	1.660000	-0.599%	35,007	-76.422%
2024-07-24	1.740000	1.765000	1.570000	1.670000	-5.114%	86,643	-76.563%
2024-07-23	1.620000	1.859900	1.601700	1.760000	+10.692%	178,145	-77.761%
2024-07-22	1.770000	1.770000	1.500000	1.590000	-7.018%	250,507	-75.384%
2024-07-19	1.750000	1.780000	1.710000	1.710000	-1.156%	55,835	-77.111%
2024-07-18	1.940000	1.960000	1.660100	1.730000	-9.896%	280,608	-77.376%
2024-07-17	1.950000	1.980000	1.800000	1.920000	-3.030%	174,404	-79.615%
2024-07-16	1.980000	2.079800	1.970000	1.980000	-1.000%	159,492	-80.232%
2024-07-15	2.050000	2.199900	1.960000	2.000000	-0.990%	333,705	-80.430%
2024-07-12	1.990000	2.080000	1.910000	2.020000	+9.783%	217,083	-80.624%
2024-07-11	1.900000	1.990000	1.800000	1.840000	-3.665%	134,102	-78.728%
2024-07-10	2.050000	2.050000	1.890000	1.910000	+2.688%	104,029	-79.508%
2024-07-09	2.030000	2.096900	1.770000	1.860000	-8.374%	160,200	-78.957%
2024-07-08	2.030000	2.100000	2.000300	2.030000	-2.871%	102,618	-80.719%
2024-07-05	2.110000	2.195900	1.780000	2.090000	-7.111%	693,873	-81.273%
2024-07-03	2.160000	2.270000	1.980000	2.250000	+7.656%	644,267	-82.604%
2024-07-02	2.000000	2.240000	1.950000	2.090000	+0.966%	917,743	-81.273%
2024-07-01	2.710000	2.800000	1.960000	2.070000	-28.125%	1,786,991	-81.092%
2024-06-28	4.950000	5.000000	2.560000	2.880000	-45.865%	3,388,799	-86.410%
2024-06-27	5.000000	5.730000	4.750000	5.320000	+2.308%	2,073,931	-92.643%
2024-06-26	4.990000	5.200000	4.880000	5.200000	+2.362%	366,414	-92.473%
2024-06-25	4.820000	5.150000	4.820000	5.080000	+4.742%	518,230	-92.295%
2024-06-24	5.330000	5.435000	4.490000	4.850000	-10.351%	302,630	-91.930%
2024-06-21	4.840000	5.480000	4.775000	5.410000	+11.777%	318,169	-92.765%
2024-06-20	4.840000	4.900000	4.530000	4.840000	+0.833%	116,034	-91.913%
2024-06-18	4.450000	4.950000	4.220000	4.800000	+6.667%	153,930	-91.846%
2024-06-17	4.080000	4.550000	4.020000	4.500000	+10.294%	203,745	-91.302%
2024-06-14	3.900000	4.200000	3.900000	4.080000	+4.615%	587,016	-90.407%
2024-06-13	3.760000	3.950000	3.760000	3.900000	+3.175%	90,517	-89.964%
2024-06-12	3.880000	3.900000	3.760000	3.780000	-2.577%	100,597	-89.646%
2024-06-11	3.650000	3.960000	3.650000	3.880000	+6.011%	470,651	-89.912%
2024-06-10	3.670000	3.750000	3.650000	3.660000	0.000%	18,312	-89.306%
2024-06-07	3.690000	3.818400	3.618400	3.660000	-3.684%	34,274	-89.306%
2024-06-06	3.670000	3.840100	3.500100	3.800000	+5.556%	231,584	-89.700%
2024-06-05	3.740000	3.740000	3.580000	3.600000	-1.099%	328,167	-89.128%
2024-06-04	3.750000	3.800000	3.520000	3.640000	-1.087%	171,293	-89.247%
2024-06-03	3.760000	3.760000	3.670000	3.680000	-1.867%	68,327	-89.364%
2024-05-31	3.810000	3.900000	3.660000	3.750000	+1.626%	216,805	-89.563%
2024-05-30	3.800000	3.837300	3.650000	3.690000	-2.122%	101,534	-89.393%
2024-05-29	3.700000	3.950000	3.690000	3.770000	+2.168%	349,130	-89.618%
2024-05-28	3.600000	3.869900	3.600000	3.690000	+1.096%	93,899	-89.393%
2024-05-24	3.710000	3.829900	3.500000	3.650000	+5.797%	144,800	-89.277%
2024-05-23	3.560000	3.690000	3.330000	3.450000	-1.989%	105,556	-88.655%
2024-05-22	3.800000	3.898000	3.520000	3.520000	-7.368%	229,794	-88.881%
2024-05-21	3.310000	3.870000	3.250000	3.800000	+13.095%	717,400	-89.700%
2024-05-20	3.330000	3.500000	2.990000	3.360000	-4.545%	701,630	-88.351%
2024-05-17	3.900000	3.910000	2.520200	3.520000	-9.512%	1,421,563	-88.881%
2024-05-16	3.890000	4.046600	3.850000	3.890000	0.000%	340,761	-89.938%
2024-05-15	3.990000	4.050000	3.750000	3.890000	-6.938%	845,970	-89.938%
2024-05-14	4.140000	4.340000	4.130000	4.180000	+1.456%	480,727	-90.636%
2024-05-13	4.190000	4.290000	4.050000	4.120000	+1.728%	519,650	-90.500%
2024-05-10	4.110000	4.300000	3.830000	4.050000	-6.032%	332,925	-90.336%
2024-05-09	4.150000	4.590000	4.150000	4.310000	-1.598%	275,882	-90.919%
2024-05-08	4.230000	4.440000	3.720000	4.380000	0.000%	486,075	-91.064%
2024-05-07	4.170000	4.650000	4.070000	4.380000	+4.038%	232,008	-91.064%
2024-05-06	4.170000	4.290000	4.050000	4.210000	+2.184%	170,710	-90.703%
2024-05-03	3.900000	4.180000	3.750000	4.120000	+6.186%	476,894	-90.500%
2024-05-02	3.950000	3.990000	3.820000	3.880000	+0.518%	208,316	-89.912%
2024-05-01	3.920000	3.935000	3.690000	3.860000	-2.030%	128,508	-89.860%
2024-04-30	3.920000	4.050000	3.810000	3.940000	-0.505%	379,789	-90.066%
2024-04-29	3.600000	4.500000	3.600000	3.960000	+19.277%	520,515	-90.116%
2024-04-26	3.040000	3.340000	3.040000	3.320000	+7.792%	38,435	-88.211%
2024-04-25	2.830000	3.090000	2.750200	3.080000	+9.609%	89,509	-87.292%
2024-04-24	2.690000	2.940000	2.680000	2.810000	+5.639%	72,761	-86.071%
2024-04-23	2.440000	2.690000	2.350000	2.660000	+12.236%	163,235	-85.286%
2024-04-22	2.250000	2.500000	2.250000	2.370000	+0.424%	47,215	-83.485%
2024-04-19	2.800000	3.040000	2.120000	2.360000	-20.805%	259,496	-83.415%
2024-04-18	2.900000	3.090000	2.900000	2.980000	+1.706%	42,327	-86.866%
2024-04-17	2.940000	3.050000	2.860000	2.930000	+0.687%	45,749	-86.642%
2024-04-16	2.640000	2.950000	2.570000	2.910000	+9.398%	130,709	-86.550%
2024-04-15	2.850000	3.073000	2.660000	2.660000	-8.904%	56,464	-85.286%
2024-04-12	2.900000	3.180000	2.900000	2.920000	-9.034%	157,658	-86.596%
2024-04-11	3.120000	3.490000	3.120000	3.210000	+0.627%	34,601	-87.807%
2024-04-10	3.200000	3.285600	3.020000	3.190000	-0.313%	64,734	-87.730%
2024-04-09	3.340000	3.510000	3.180100	3.200000	-8.309%	55,134	-87.769%
2024-04-08	3.670000	3.730000	3.310000	3.490000	-15.291%	493,929	-88.785%
2024-04-05	3.820000	4.299900	3.820000	4.120000	+6.460%	239,107	-90.500%
2024-04-04	3.940000	4.090000	3.800000	3.870000	-2.025%	66,757	-89.886%
2024-04-03	3.930000	4.020000	3.860000	3.950000	-1.741%	22,565	-90.091%
2024-04-02	3.990000	4.100000	3.680000	4.020000	+4.824%	218,431	-90.264%
2024-04-01	4.000000	4.190000	3.750000	3.835000	-4.364%	365,706	-89.794%
2024-03-28	3.950000	4.240000	3.880000	4.010000	+0.250%	133,422	-90.239%
2024-03-27	5.180000	5.215000	3.900100	4.000000	-23.954%	408,452	-90.215%
2024-03-26	5.360000	5.575400	5.160000	5.260000	-2.412%	29,183	-92.559%
2024-03-25	5.590000	5.962800	5.350000	5.390000	-3.578%	199,506	-92.738%
2024-03-22	5.460000	5.880000	5.430000	5.590000	-5.093%	148,368	-92.998%
2024-03-21	5.500000	6.035000	5.185000	5.890000	+7.482%	189,813	-93.355%
2024-03-20	5.280000	5.520000	5.090000	5.480000	+4.780%	113,928	-92.858%
2024-03-19	5.480000	5.693200	5.190000	5.230000	-5.596%	83,074	-92.516%
2024-03-18	4.500000	5.660000	4.500000	5.540000	+22.026%	357,714	-92.935%
2024-03-15	4.560000	4.800000	4.500000	4.540000	-2.366%	85,185	-91.379%
2024-03-14	3.900000	4.700000	3.900000	4.650000	+19.231%	515,869	-91.583%
2024-03-13	4.500000	4.550000	3.850000	3.900000	-26.136%	846,699	-89.964%
2024-03-12	4.500000	5.290000	4.500000	5.280000	+11.158%	196,572	-92.587%
2024-03-11	4.340000	4.750000	4.150000	4.750000	+21.173%	124,573	-91.760%

.dark-mode .mHWg3Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mHWg3Q{ color: #333333; background-color: white; border: 2px solid #333333; }BTOGBit Origin Limited Class Astock NASDAQ

BTOG
Bit Origin Limited Class A
stock NASDAQ