Dark

BTOG
Bit Origin Limited Class A
stock NASDAQ

At Close

Jul 9, 2026 11:18:20 AM EDT

1.15USD+3.604%(+0.04)246,608

0.9700Bid 1.29Ask 0.32Spread

Pre-market

Jul 9, 2026 9:28:30 AM EDT

1.06USD-4.505%(-0.05)28,051

After-hours

Jul 9, 2026 4:09:30 PM EDT

1.11USD-3.478%(-0.04)10,800

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-09	1.0800	1.1700	1.0700	1.1500	+3.604%	246,608	0.000%
2026-07-08	1.0400	1.1200	1.0400	1.1100	-2.632%	190,626	+3.604%
2026-07-07	1.0300	1.1550	1.0200	1.1400	-1.724%	411,898	+0.877%
2026-07-06	1.1500	1.1700	1.1002	1.1600	-9.375%	620,069	-0.862%
2026-07-02	1.2400	1.2900	1.1700	1.2800	+3.226%	1,968,387	-10.156%
2026-07-01	1.3800	1.5300	1.2200	1.2400	-0.800%	13,838,207	-7.258%
2026-06-30	1.1700	1.3550	1.1300	1.2500	+1.626%	11,093,904	-8.000%
2026-06-29	1.7800	1.7800	1.1400	1.2300	-24.540%	21,189,817	-6.504%
2026-06-26	1.6910	1.7300	1.6300	1.6300	-2.976%	35,660	-29.448%
2026-06-25	1.7900	1.8100	1.6500	1.6800	-5.085%	66,724	-31.548%
2026-06-24	1.8700	1.9600	1.7700	1.7700	-6.842%	64,235	-35.028%
2026-06-23	1.8700	1.9797	1.8200	1.9000	-3.061%	55,463	-39.474%
2026-06-22	1.9000	2.0500	1.9000	1.9600	+3.158%	81,193	-41.327%
2026-06-18	1.9300	1.9800	1.8714	1.9000	0.000%	66,783	-39.474%
2026-06-17	2.0300	2.0800	1.8900	1.9000	-8.213%	60,382	-39.474%
2026-06-16	2.1300	2.1400	2.0122	2.0700	-2.817%	88,526	-44.444%
2026-06-15	1.9700	2.1999	1.9700	2.1300	+5.446%	110,083	-46.009%
2026-06-12	1.8400	2.0850	1.8400	2.0200	+8.021%	258,346	-43.069%
2026-06-11	1.7300	1.8800	1.6900	1.8700	+5.056%	78,536	-38.503%
2026-06-10	1.6500	1.8100	1.6500	1.7800	+5.325%	106,356	-35.393%
2026-06-09	1.8300	1.9900	1.6601	1.6900	-0.588%	1,822,338	-31.953%
2026-06-08	1.6400	1.7400	1.5700	1.7000	+4.294%	124,017	-32.353%
2026-06-05	1.7700	1.7700	1.6001	1.6300	-10.440%	230,340	-29.448%
2026-06-04	1.7600	1.8900	1.7100	1.8200	+4.598%	52,141	-36.813%
2026-06-03	1.8000	1.8300	1.6900	1.7400	-4.396%	26,283	-33.908%
2026-06-02	1.7050	1.9000	1.6991	1.8200	+6.433%	121,324	-36.813%
2026-06-01	1.7400	1.7481	1.6300	1.7100	-3.390%	69,744	-32.749%
2026-05-29	1.8000	1.8563	1.7301	1.7700	+4.118%	232,191	-35.028%
2026-05-28	1.7000	1.7300	1.6501	1.7000	+0.592%	391,203	-32.353%
2026-05-27	1.6901	1.7200	1.6700	1.6900	-1.170%	28,887	-31.953%
2026-05-26	1.7300	1.7399	1.6900	1.7100	0.000%	40,283	-32.749%
2026-05-22	1.8500	1.8732	1.6800	1.7100	-3.116%	80,468	-32.749%
2026-05-21	1.7100	1.8000	1.7000	1.7650	+3.824%	27,832	-34.844%
2026-05-20	1.6300	1.7793	1.6300	1.7000	+3.030%	46,836	-32.353%
2026-05-19	1.6600	1.6700	1.5900	1.6500	0.000%	55,952	-30.303%
2026-05-18	1.7700	1.7700	1.6000	1.6500	-8.840%	85,454	-30.303%
2026-05-15	1.8900	1.8900	1.7500	1.8100	-3.723%	48,067	-36.464%
2026-05-14	1.7400	1.9299	1.6600	1.8800	+9.942%	258,746	-38.830%
2026-05-13	1.7100	1.7597	1.6801	1.7100	-1.156%	34,803	-32.749%
2026-05-12	1.7900	1.7900	1.6400	1.7300	-4.945%	89,041	-33.526%
2026-05-11	1.9000	1.9000	1.7600	1.8200	-5.208%	61,912	-36.813%
2026-05-08	2.0600	2.0600	1.8200	1.9200	-5.882%	130,795	-40.104%
2026-05-07	2.0900	2.1047	2.0300	2.0400	-3.774%	32,458	-43.627%
2026-05-06	2.1400	2.2000	2.0400	2.1200	-2.304%	52,247	-45.755%
2026-05-05	2.1900	2.2200	2.1386	2.1700	-2.691%	42,604	-47.005%
2026-05-04	2.1700	2.2900	2.1300	2.2300	+0.450%	78,429	-48.430%
2026-05-01	2.1200	2.2300	2.0300	2.2200	+2.778%	60,988	-48.198%
2026-04-30	2.0400	2.1700	1.9800	2.1600	-0.461%	52,175	-46.759%
2026-04-29	2.0500	2.1800	2.0121	2.1700	+3.333%	104,522	-47.005%
2026-04-28	1.9600	2.1000	1.9600	2.1000	+5.000%	103,535	-45.238%
2026-04-27	1.9900	2.0700	1.9300	2.0000	-0.498%	97,711	-42.500%
2026-04-24	1.9700	2.0700	1.8900	2.0100	0.000%	125,414	-42.786%
2026-04-23	2.0600	2.0800	1.7500	2.0100	-5.634%	408,239	-42.786%
2026-04-22	2.1200	2.3000	2.0700	2.1300	+1.429%	309,269	-46.009%
2026-04-21	2.1200	2.2500	2.1000	2.1000	-2.326%	171,717	-45.238%
2026-04-20	2.2200	2.3300	2.1400	2.1500	-9.664%	336,251	-46.512%
2026-04-17	2.5700	2.5800	2.2200	2.3800	-8.462%	780,371	-51.681%
2026-04-16	3.8700	5.3500	2.2300	2.6000	-5.967%	30,224,757	-55.769%
2026-04-15	3.0600	3.1050	2.6200	2.7650	-9.641%	65,163	-58.409%
2026-04-14	2.9800	3.1000	2.8400	3.0600	+5.882%	49,945	-62.418%
2026-04-13	2.5905	3.0200	2.5905	2.8900	+14.229%	67,655	-60.208%
2026-04-10	2.5150	2.5870	2.4200	2.5300	+4.545%	68,562	-54.545%
2026-04-09	2.4500	2.5200	2.3600	2.4200	+1.255%	10,471	-52.479%
2026-04-08	2.4900	2.5800	2.3300	2.3900	+2.137%	24,904	-51.883%
2026-04-07	2.3200	2.3900	2.3000	2.3400	-0.847%	12,162	-50.855%
2026-04-06	2.3400	2.5900	2.3200	2.3600	+3.509%	23,388	-51.271%
2026-04-02	2.1600	2.3200	2.1600	2.2800	+1.786%	6,839	-49.561%
2026-04-01	2.2500	2.3900	2.2100	2.2400	0.000%	13,341	-48.661%
2026-03-31	2.1200	2.3300	2.1000	2.2400	+5.660%	16,263	-48.661%
2026-03-30	2.2700	2.2800	2.1146	2.1200	-4.072%	13,941	-45.755%
2026-03-27	2.3500	2.3500	2.2000	2.2100	-7.917%	30,820	-47.964%
2026-03-26	2.4500	2.6000	2.3200	2.4000	-3.226%	35,419	-52.083%
2026-03-25	2.4400	2.6900	2.4400	2.4800	+2.479%	39,925	-53.629%
2026-03-24	2.5450	2.6000	2.3400	2.4200	+2.110%	15,718	-52.479%
2026-03-23	2.4200	2.4900	2.3700	2.3700	0.000%	35,202	-51.477%
2026-03-20	2.4500	2.4500	2.3500	2.3700	-3.659%	11,469	-51.477%
2026-03-19	2.4000	2.5200	2.2689	2.4600	0.000%	37,416	-53.252%
2026-03-18	2.6500	2.6700	2.4600	2.4600	-8.889%	24,653	-53.252%
2026-03-17	2.4900	2.7400	2.4600	2.7000	+8.000%	50,071	-57.407%
2026-03-16	2.6200	2.6500	2.4701	2.5000	-2.038%	65,655	-54.000%
2026-03-13	2.8800	2.9287	2.5500	2.5520	-4.776%	89,603	-54.937%
2026-03-12	2.6900	2.7800	2.5900	2.6800	-2.190%	30,016	-57.090%
2026-03-11	2.7300	2.8599	2.5000	2.7400	+1.107%	45,214	-58.029%
2026-03-10	2.9900	2.9995	2.3900	2.7100	-9.060%	73,097	-57.565%
2026-03-09	2.4500	3.0000	2.4215	2.9800	+17.787%	77,178	-61.409%
2026-03-06	2.4500	2.8099	2.3650	2.5300	+3.265%	77,334	-54.545%
2026-03-05	3.1500	3.4000	2.4400	2.4500	-21.474%	166,379	-53.061%
2026-03-04	2.5300	3.2000	2.4000	3.1200	+36.842%	473,882	-63.141%
2026-03-03	2.4000	2.4000	2.2700	2.2800	-8.065%	24,144	-49.561%
2026-03-02	2.3700	2.6400	2.1401	2.4800	-1.976%	39,567	-53.629%
2026-02-27	2.5700	2.6000	2.4520	2.5300	-4.887%	25,851	-54.545%
2026-02-26	2.6900	2.6900	2.5801	2.6600	+0.949%	11,417	-56.767%
2026-02-25	2.7900	2.8100	2.5601	2.6350	+3.740%	50,242	-56.357%
2026-02-24	2.5224	2.6800	2.4617	2.5400	+1.195%	19,496	-54.724%
2026-02-23	2.6250	2.7000	2.3800	2.5100	-7.721%	30,303	-54.183%
2026-02-20	2.7400	2.8700	2.6700	2.7200	-0.730%	61,263	-57.721%
2026-02-19	2.7600	2.9700	2.7000	2.7400	-1.792%	58,510	-58.029%
2026-02-18	2.7000	2.8100	2.5900	2.7900	+2.198%	24,319	-58.781%
2026-02-17	2.7800	2.8300	2.6055	2.7300	-4.211%	22,700	-57.875%
2026-02-13	2.8200	2.8500	2.7300	2.8500	+4.015%	30,181	-59.649%
2026-02-12	2.9265	2.9670	2.4901	2.7400	-5.842%	95,098	-58.029%
2026-02-11	3.0500	3.0500	2.8200	2.9100	0.000%	76,745	-60.481%
2026-02-10	2.9100	3.1900	2.8500	2.9100	0.000%	94,542	-60.481%
2026-02-09	2.8300	3.3100	2.6750	2.9100	+3.929%	192,711	-60.481%
2026-02-06	2.8000	3.1000	2.7150	2.8000	+5.660%	180,003	-58.929%
2026-02-05	2.7600	2.8000	2.5600	2.6500	-6.690%	59,310	-56.604%
2026-02-04	2.7100	3.1300	2.5000	2.8400	+2.158%	117,127	-59.507%
2026-02-03	2.7800	2.8888	2.5000	2.7800	0.000%	135,720	-58.633%
2026-02-02	3.7800	3.8620	2.5801	2.7800	-31.188%	383,622	-58.633%
2026-01-30	4.0300	4.6599	3.7001	4.0400	+1.000%	295,336	-71.535%
2026-01-29	3.9400	4.4194	3.6500	4.0000	0.000%	219,671	-71.250%
2026-01-28	3.9300	4.2230	3.9300	4.0000	+2.828%	62,080	-71.250%
2026-01-27	4.0500	4.1900	3.5000	3.8900	-3.713%	97,063	-70.437%
2026-01-26	4.2600	4.3553	3.8900	4.0400	-8.182%	75,158	-71.535%
2026-01-23	4.5900	4.7800	4.4000	4.4000	-4.968%	62,003	-73.864%
2026-01-22	5.0000	5.1900	4.6200	4.6300	-3.742%	101,131	-75.162%
2026-01-21	5.0600	5.9600	4.5210	4.8100	-4.941%	183,361	-76.091%
2026-01-20	5.1200	5.4200	3.3900	5.0600	-8.532%	356,791	-77.273%
2026-01-16	6.1800	6.4320	4.9260	5.5320	-19.826%	218,660	-79.212%
2026-01-15	11.8800	11.8800	6.3060	6.9000	-41.237%	351,419	-83.333%
2026-01-14	11.4000	12.1200	11.3460	11.7420	+2.838%	40,361	-90.206%
2026-01-13	10.9080	11.8560	10.8060	11.4180	+5.313%	41,564	-89.928%
2026-01-12	11.1360	11.2500	10.8120	10.8420	+0.333%	15,683	-89.393%
2026-01-09	10.9200	11.5314	10.8060	10.8060	-3.690%	18,003	-89.358%
2026-01-08	11.6460	11.6460	10.9560	11.2200	-3.807%	18,087	-89.750%
2026-01-07	11.4900	11.8200	11.4000	11.6640	+0.778%	17,346	-90.141%
2026-01-06	12.4200	12.5640	10.9800	11.5740	-6.812%	32,497	-90.064%
2026-01-05	12.0000	12.7320	11.4000	12.4200	+11.711%	74,216	-90.741%
2026-01-02	9.7800	11.3760	9.7800	11.1180	+7.733%	46,674	-89.656%
2025-12-31	10.4700	11.1300	9.6060	10.3200	-3.587%	40,247	-88.857%
2025-12-30	10.6200	11.2500	10.4580	10.7040	+1.885%	29,878	-89.256%
2025-12-29	10.8000	12.4860	10.4400	10.5060	-1.740%	57,094	-89.054%
2025-12-26	11.0100	11.2530	10.4220	10.6920	-2.303%	21,039	-89.244%
2025-12-24	11.4000	11.9100	10.8660	10.9440	-6.462%	20,879	-89.492%
2025-12-23	12.8520	12.8520	11.4900	11.7000	-7.143%	18,080	-90.171%
2025-12-22	13.0020	13.4880	12.5880	12.6000	-3.092%	15,542	-90.873%
2025-12-19	12.9120	13.5000	12.8160	13.0020	+2.073%	10,914	-91.155%
2025-12-18	12.4200	13.7940	12.4200	12.7380	+1.385%	25,855	-90.972%
2025-12-17	12.6000	13.4700	12.4980	12.5640	-2.150%	15,794	-90.847%
2025-12-16	12.0000	13.1934	12.0000	12.8400	+0.234%	14,753	-91.044%
2025-12-15	14.5380	15.0000	12.7620	12.8100	-13.911%	23,931	-91.023%
2025-12-12	15.1080	16.0740	14.5500	14.8800	-5.560%	21,574	-92.272%
2025-12-11	15.9660	16.0800	15.3360	15.7560	-1.315%	6,183	-92.701%
2025-12-10	16.2000	16.2000	15.3360	15.9660	-1.481%	13,140	-92.797%
2025-12-09	15.0960	16.4760	15.0900	16.2060	+0.821%	16,630	-92.904%
2025-12-08	16.5000	16.5000	15.0900	16.0740	-0.741%	16,178	-92.846%
2025-12-05	16.2000	16.5360	15.9060	16.1940	-3.538%	6,979	-92.899%
2025-12-04	15.6540	16.7940	15.6540	16.7880	+5.466%	15,382	-93.150%
2025-12-03	15.7140	16.5000	15.5940	15.9180	+1.298%	17,682	-92.775%
2025-12-02	15.3600	16.3560	15.3600	15.7140	+2.305%	26,087	-92.682%
2025-12-01	15.0000	16.0500	15.0000	15.3600	-6.055%	18,133	-92.513%
2025-11-28	16.5540	16.6200	16.1760	16.3500	+3.612%	14,315	-92.966%
2025-11-26	14.7000	16.1219	14.7000	15.7800	+6.006%	26,567	-92.712%
2025-11-25	15.0000	15.0000	14.1600	14.8860	-3.463%	14,724	-92.275%
2025-11-24	15.3600	15.5400	14.7660	15.4200	+8.256%	24,027	-92.542%
2025-11-21	13.3980	14.8260	12.0000	14.2440	+4.032%	31,191	-91.926%
2025-11-20	15.9900	15.9900	13.2000	13.6920	-9.300%	26,653	-91.601%
2025-11-19	15.9540	16.4940	15.0720	15.0960	-7.398%	13,814	-92.382%
2025-11-18	14.5500	16.7880	14.5500	16.3020	+8.680%	15,189	-92.946%
2025-11-17	16.2000	16.9560	14.9280	15.0000	-8.992%	29,857	-92.333%
2025-11-14	16.0200	17.1180	15.2100	16.4820	-2.658%	22,692	-93.023%
2025-11-13	18.1800	18.6000	16.2180	16.9320	-6.895%	35,741	-93.208%
2025-11-12	18.5580	19.3200	18.1200	18.1860	+0.865%	22,632	-93.676%
2025-11-11	17.6160	18.1231	17.6160	18.0300	+0.167%	13,162	-93.622%
2025-11-10	18.7500	19.4814	17.4000	18.0000	-4.000%	22,532	-93.611%
2025-11-07	16.8180	19.5780	16.2120	18.7500	+6.619%	50,623	-93.867%
2025-11-06	18.3060	19.1700	17.1480	17.5860	-8.947%	30,412	-93.461%
2025-11-05	17.7060	19.6080	16.9320	19.3140	+9.901%	37,570	-94.046%
2025-11-04	19.2000	19.2840	17.4000	17.5740	-11.671%	49,869	-93.456%
2025-11-03	21.4020	21.4020	19.7640	19.8960	-6.644%	33,064	-94.220%
2025-10-31	20.7240	22.1880	20.4000	21.3120	+6.956%	40,983	-94.604%
2025-10-30	22.0800	22.0800	19.5000	19.9260	-9.927%	47,904	-94.229%
2025-10-29	22.5000	22.8480	21.4500	22.1220	-2.692%	37,649	-94.802%
2025-10-28	23.4000	23.9940	22.7100	22.7340	-3.979%	48,451	-94.941%
2025-10-27	24.7380	25.1940	23.1000	23.6760	-4.409%	53,215	-95.143%
2025-10-24	24.8400	25.2000	23.4000	24.7680	+1.926%	55,371	-95.357%
2025-10-23	22.8120	24.6000	22.2900	24.3000	+10.414%	40,404	-95.267%
2025-10-22	23.7000	23.7000	21.1200	22.0080	-7.374%	62,690	-94.775%
2025-10-21	24.1800	24.7740	23.2800	23.7600	-4.093%	35,195	-95.160%
2025-10-20	24.3540	25.2600	23.5320	24.7740	+9.523%	46,574	-95.358%
2025-10-17	22.7100	23.6280	22.2000	22.6200	-3.333%	45,366	-94.916%
2025-10-16	24.7800	25.4039	23.1900	23.4000	-6.171%	60,791	-95.085%
2025-10-15	25.7940	26.1000	24.2820	24.9390	-3.315%	55,483	-95.389%
2025-10-14	24.1800	26.0280	23.7300	25.7940	-3.067%	59,161	-95.542%
2025-10-13	25.4760	26.9280	25.2000	26.6100	+7.646%	60,994	-95.678%
2025-10-10	30.0000	30.0600	24.0600	24.7200	-14.077%	119,589	-95.348%
2025-10-09	31.0200	31.0200	27.6000	28.7700	-7.074%	74,997	-96.003%
2025-10-08	27.6000	31.7880	27.0240	30.9600	+14.412%	145,128	-96.286%
2025-10-07	31.5000	31.5000	26.4180	27.0600	-9.800%	122,114	-95.750%
2025-10-06	30.3000	33.3420	28.9260	30.0000	+8.413%	222,167	-96.167%
2025-10-03	28.9800	30.6000	24.3960	27.6720	-5.298%	181,883	-95.844%
2025-10-02	24.0000	29.2800	23.9580	29.2200	+23.042%	252,611	-96.064%
2025-10-01	23.4000	24.8040	22.9260	23.7480	+3.396%	85,316	-95.157%
2025-09-30	23.8380	23.8380	22.6500	22.9680	-3.138%	56,843	-94.993%
2025-09-29	23.4000	24.8100	23.4000	23.7120	+2.649%	66,298	-95.150%
2025-09-26	22.5000	23.2920	21.0120	23.1000	+3.217%	48,908	-95.022%
2025-09-25	23.4000	23.6400	21.6000	22.3800	-6.680%	48,238	-94.861%
2025-09-24	24.6000	24.7380	23.4000	23.9820	+1.011%	46,514	-95.205%
2025-09-23	24.2400	24.9600	23.6940	23.7420	-5.696%	41,635	-95.156%
2025-09-22	23.9400	25.5240	23.3460	25.1760	+0.287%	55,225	-95.432%
2025-09-19	26.1420	27.6600	24.0000	25.1040	-9.043%	100,038	-95.419%
2025-09-18	25.1100	27.6000	23.8800	27.6000	+18.832%	174,013	-95.833%
2025-09-17	24.2820	24.4800	22.8180	23.2260	-3.225%	59,658	-95.049%
2025-09-16	24.9480	25.0500	23.7000	24.0000	-4.123%	63,508	-95.208%
2025-09-15	24.3660	26.2800	24.3000	25.0320	-4.092%	75,737	-95.406%
2025-09-12	26.6700	27.6000	25.2000	26.1000	-2.357%	80,844	-95.594%
2025-09-11	25.1400	26.7780	24.6480	26.7300	+13.909%	145,489	-95.698%
2025-09-10	24.1800	25.3679	23.2500	23.4660	+1.743%	100,069	-95.099%
2025-09-09	25.1400	25.4940	22.2720	23.0640	-7.685%	137,043	-95.014%
2025-09-08	21.4500	25.5480	21.0120	24.9840	+26.182%	324,582	-95.397%
2025-09-05	19.3680	20.8740	19.2000	19.8000	+3.125%	147,951	-94.192%
2025-09-04	20.4000	20.6640	19.0980	19.2000	-8.178%	60,139	-94.010%
2025-09-03	22.2000	22.2000	20.4181	20.9100	-2.490%	55,559	-94.500%
2025-09-02	23.4000	23.5200	19.8000	21.4440	-8.687%	135,741	-94.637%
2025-08-29	25.9800	26.4000	22.9020	23.4840	-7.251%	85,308	-95.103%
2025-08-28	25.5480	26.2560	24.6600	25.3200	+0.119%	54,378	-95.458%
2025-08-27	27.8400	27.8400	24.9000	25.2900	-8.568%	70,430	-95.453%
2025-08-26	28.2000	28.2000	27.1260	27.6600	+3.572%	57,184	-95.842%
2025-08-25	27.9000	29.3220	25.8000	26.7060	-8.510%	118,650	-95.694%
2025-08-22	25.1340	29.7000	24.6000	29.1900	+16.947%	176,965	-96.060%
2025-08-21	25.8000	26.7360	24.5340	24.9600	-6.454%	58,139	-95.393%
2025-08-20	24.6000	27.3000	24.0000	26.6820	+8.463%	99,481	-95.690%
2025-08-19	26.8500	27.0000	24.0000	24.6000	-9.272%	98,150	-95.325%
2025-08-18	29.4000	30.6600	26.9220	27.1140	-11.583%	124,699	-95.759%
2025-08-15	31.2000	31.7760	29.7120	30.6660	-0.039%	87,348	-96.250%
2025-08-14	28.9200	32.9340	28.2000	30.6780	-6.935%	190,649	-96.251%
2025-08-13	32.1000	38.3100	31.2000	32.9640	+12.582%	748,789	-96.511%
2025-08-12	30.0000	30.6000	27.3060	29.2800	0.000%	163,461	-96.072%
2025-08-11	29.1600	32.1000	26.6040	29.2800	-0.123%	353,907	-96.072%
2025-08-08	28.6980	33.0000	27.1620	29.3160	+14.426%	791,482	-96.077%
2025-08-07	23.3940	30.9840	23.3940	25.6200	+28.074%	2,234,446	-95.511%
2025-08-06	18.6600	21.2220	18.6600	20.0040	+2.051%	157,984	-94.251%
2025-08-05	21.6000	21.6000	19.2000	19.6020	-7.055%	110,664	-94.133%
2025-08-04	21.1500	22.7999	20.6460	21.0900	+3.840%	103,850	-94.547%
2025-08-01	23.4000	23.4000	19.8000	20.3100	-13.427%	138,479	-94.338%
2025-07-31	25.3980	25.3980	23.1300	23.4600	-1.063%	86,152	-95.098%
2025-07-30	23.5320	27.1860	21.7080	23.7120	-5.341%	156,623	-95.150%
2025-07-29	27.0600	27.6360	22.8600	25.0500	-11.603%	196,237	-95.409%
2025-07-28	31.6140	34.7520	27.6000	28.3380	-8.998%	183,526	-95.942%
2025-07-25	30.5340	31.1940	26.4660	31.1400	-0.784%	303,923	-96.307%
2025-07-24	34.8000	36.6000	30.4260	31.3860	-5.833%	299,168	-96.336%
2025-07-23	38.5740	39.2760	31.2060	33.3300	-18.092%	391,367	-96.550%
2025-07-22	42.6000	45.3000	34.3020	40.6920	-5.319%	489,620	-97.174%
2025-07-21	55.4880	55.5000	42.3540	42.9780	-8.167%	1,419,646	-97.324%
2025-07-18	48.7020	60.6000	42.6000	46.8000	+23.613%	6,043,075	-97.543%
2025-07-17	25.3140	41.7600	22.2000	37.8600	+90.175%	7,827,417	-96.962%
2025-07-16	20.5500	21.3600	19.2000	19.9080	-3.462%	218,778	-94.223%
2025-07-15	19.4640	23.4000	19.2000	20.6220	-2.469%	250,450	-94.423%
2025-07-14	25.7880	27.9000	21.0000	21.1440	-19.927%	643,110	-94.561%
2025-07-11	25.6200	27.0000	19.2660	26.4060	+51.759%	3,554,379	-95.645%
2025-07-10	11.8260	22.0860	11.4000	17.4000	+48.794%	4,450,498	-93.391%
2025-07-09	12.7680	12.9360	11.4000	11.6940	-9.977%	310,126	-90.166%
2025-07-08	14.1000	16.2000	12.6780	12.9900	-15.430%	632,784	-91.147%
2025-07-07	12.0000	15.7800	11.4060	15.3600	+48.837%	4,632,985	-92.513%
2025-07-03	11.6580	12.3000	9.6000	10.3200	+1.835%	1,064,679	-88.857%
2025-07-02	9.6000	10.1400	9.1200	10.1340	+8.339%	40,528	-88.652%
2025-07-01	9.6000	9.6000	8.7000	9.3540	-1.329%	24,470	-87.706%
2025-06-30	9.6000	9.8700	9.1200	9.4800	-0.378%	28,143	-87.869%
2025-06-27	10.1940	10.1940	9.4800	9.5160	-3.528%	19,924	-87.915%
2025-06-26	9.9900	9.9900	9.6600	9.8640	-1.733%	24,156	-88.341%
2025-06-25	10.5000	10.5000	9.9000	10.0380	0.000%	25,416	-88.544%
2025-06-24	9.9000	10.1399	9.9000	10.0380	+2.638%	17,994	-88.544%
2025-06-23	10.2480	10.3740	9.7800	9.7800	-5.780%	27,362	-88.241%
2025-06-20	10.2000	10.6980	10.0200	10.3800	+2.854%	52,227	-88.921%
2025-06-18	9.7920	10.3080	9.7920	10.0920	+2.812%	30,179	-88.605%
2025-06-17	10.4400	10.4939	9.6900	9.8160	-4.327%	53,206	-88.284%
2025-06-16	9.9600	10.4040	9.7800	10.2600	+3.261%	39,762	-88.791%
2025-06-13	9.9000	10.6800	9.8640	9.9360	-0.838%	84,536	-88.426%
2025-06-12	10.3140	10.3800	9.8100	10.0200	+2.297%	72,426	-88.523%
2025-06-11	9.4500	10.4760	9.2160	9.7950	+6.909%	119,326	-88.259%
2025-06-10	9.7080	9.7080	9.0600	9.1620	-1.357%	27,749	-87.448%
2025-06-09	9.3000	9.5460	9.0420	9.2880	+2.178%	42,284	-87.618%
2025-06-06	8.7000	9.1500	8.5380	9.0900	+4.052%	35,508	-87.349%
2025-06-05	9.3840	9.6000	8.7000	8.7360	-8.255%	67,066	-86.836%
2025-06-04	9.3300	9.9000	9.3060	9.5220	-0.998%	28,632	-87.923%
2025-06-03	9.4680	9.8100	9.2700	9.6180	+5.115%	51,849	-88.043%
2025-06-02	9.9000	9.9000	8.5926	9.1500	-9.710%	82,747	-87.432%
2025-05-30	9.8220	10.9260	9.6180	10.1340	+5.431%	224,105	-88.652%
2025-05-29	9.7200	10.0200	9.4800	9.6120	+0.062%	73,088	-88.036%
2025-05-28	9.9960	10.2660	9.4200	9.6060	-5.266%	106,137	-88.028%
2025-05-27	10.2720	11.1414	10.0800	10.1400	-0.647%	197,845	-88.659%
2025-05-23	9.7080	10.4640	9.6060	10.2060	-1.220%	180,498	-88.732%
2025-05-22	9.9600	10.6440	9.3420	10.3320	+8.438%	936,652	-88.870%
2025-05-21	10.0800	10.8054	9.4140	9.5280	-9.101%	182,342	-87.930%
2025-05-20	10.2000	10.5180	10.0200	10.4820	+4.611%	90,684	-89.029%
2025-05-19	8.9100	10.5480	8.9100	10.0200	-6.074%	182,928	-88.523%
2025-05-16	10.7520	11.1000	10.5060	10.6680	-1.277%	170,601	-89.220%
2025-05-15	10.8180	11.0520	10.5000	10.8060	-3.068%	99,363	-89.358%
2025-05-14	11.8800	11.8800	10.7340	11.1480	-6.304%	122,204	-89.684%
2025-05-13	11.9400	12.2160	10.5000	11.8980	-0.850%	270,975	-90.335%
2025-05-12	12.1620	13.0800	11.5800	12.0000	+3.681%	462,275	-90.417%
2025-05-09	11.9820	11.9820	10.7760	11.5740	-1.380%	263,314	-90.064%
2025-05-08	11.0760	12.7680	10.8480	11.7360	+10.446%	356,956	-90.201%
2025-05-07	11.5800	11.5800	10.4460	10.6260	+6.366%	417,190	-89.177%
2025-05-06	9.9060	10.4040	9.6060	9.9900	-4.911%	189,556	-88.488%
2025-05-05	11.0880	11.0880	10.2600	10.5060	-7.501%	144,891	-89.054%
2025-05-02	12.4620	12.5940	10.3200	11.3580	+9.359%	1,070,946	-89.875%
2025-05-01	11.4000	15.6000	9.7200	10.3860	+14.788%	3,412,521	-88.927%
2025-04-30	9.9000	9.9000	8.7360	9.0480	-8.606%	89,460	-87.290%
2025-04-29	9.8880	10.3800	9.5940	9.9000	+3.125%	138,422	-88.384%
2025-04-28	10.0020	10.4640	9.4800	9.6000	+4.099%	313,723	-88.021%
2025-04-25	9.0000	10.5000	8.7720	9.2220	+3.992%	370,626	-87.530%
2025-04-24	8.7600	9.3600	8.2800	8.8680	-13.161%	209,740	-87.032%
2025-04-23	11.3340	11.4000	9.1800	10.2120	+29.627%	2,377,406	-88.739%
2025-04-22	7.2000	8.5920	7.2000	7.8780	+9.599%	260,686	-85.402%
2025-04-21	7.1040	7.8000	7.1040	7.1880	-9.517%	87,358	-84.001%
2025-04-17	7.9200	8.1060	7.2720	7.9440	-3.358%	52,206	-85.524%
2025-04-16	8.4060	8.5441	7.8900	8.2200	-4.861%	74,812	-86.010%
2025-04-15	8.4000	8.8320	8.4000	8.6400	-1.706%	63,618	-86.690%
2025-04-14	8.8680	9.7560	8.6220	8.7900	+3.169%	173,133	-86.917%
2025-04-11	9.0180	9.5940	7.9740	8.5200	-5.333%	99,329	-86.502%
2025-04-10	9.4920	9.7800	9.0000	9.0000	-0.662%	153,057	-87.222%
2025-04-09	9.5760	10.9434	8.0100	9.0600	+1.958%	992,570	-87.307%
2025-04-08	12.5160	14.5440	8.7000	8.8860	+22.296%	5,680,340	-87.058%
2025-04-07	7.9200	8.0400	7.1340	7.2660	-13.500%	89,991	-84.173%
2025-04-04	9.0000	9.0000	8.1540	8.4000	-7.285%	79,211	-86.310%
2025-04-03	9.0000	9.6000	9.0000	9.0600	-14.205%	82,048	-87.307%
2025-04-02	11.0460	11.3880	9.9240	10.5600	-10.112%	111,782	-89.110%
2025-04-01	10.8000	12.2400	10.6200	11.7480	+3.053%	294,993	-90.211%
2025-03-31	11.4720	11.9820	10.6020	11.4000	-9.739%	89,271	-89.912%
2025-03-28	12.2280	12.6900	10.8000	12.6300	-4.275%	92,718	-90.895%
2025-03-27	13.9320	13.9680	12.5340	13.1940	-5.541%	85,002	-91.284%
2025-03-26	15.0000	15.0000	13.8000	13.9680	-10.805%	123,385	-91.767%
2025-03-25	15.8820	16.0380	15.3000	15.6600	-4.185%	131,223	-92.656%
2025-03-24	17.1000	17.5800	15.8940	16.3440	+4.488%	388,593	-92.964%
2025-03-21	15.7860	16.8780	15.1200	15.6420	-12.868%	183,072	-92.648%
2025-03-20	18.2520	18.8400	16.8000	17.9520	+12.948%	540,960	-93.594%
2025-03-19	16.6380	16.6380	15.3000	15.8940	-5.054%	176,682	-92.765%
2025-03-18	17.3880	17.4000	16.4400	16.7400	-5.424%	162,354	-93.130%
2025-03-17	18.0000	19.7280	16.8000	17.7000	-4.839%	348,263	-93.503%
2025-03-14	20.6580	21.0000	17.0220	18.6000	+13.595%	1,515,362	-93.817%
2025-03-13	18.6000	20.2140	15.7800	16.3740	-26.043%	286,402	-92.977%
2025-03-12	27.4920	27.9000	21.0000	22.1400	-24.401%	274,205	-94.806%
2025-03-11	27.8940	31.7880	25.8000	29.2860	+2.736%	718,335	-96.073%
2025-03-10	31.5600	34.3554	25.6200	28.5060	-23.371%	1,270,931	-95.966%
2025-03-07	26.4000	50.8680	24.1980	37.2000	+121.429%	10,377,811	-96.909%
2025-03-06	18.3000	19.1820	15.0000	16.8000	-16.343%	286,776	-93.155%
2025-03-05	23.5500	23.7840	18.0000	20.0820	-6.508%	461,014	-94.273%
2025-03-04	21.9420	28.3500	19.5000	21.4800	+12.120%	2,256,721	-94.646%
2025-03-03	56.9820	57.6000	14.1000	19.1580	+75.440%	4,879,550	-93.997%
2025-02-28	9.6780	11.9880	9.6780	10.9200	-4.961%	18,933	-89.469%
2025-02-27	12.6000	14.4000	11.3400	11.4900	-18.787%	64,541	-89.991%
2025-02-26	18.0000	36.0000	13.0440	14.1480	-23.935%	853,187	-91.872%
2025-02-25	23.4000	23.4000	16.0260	18.6000	-20.513%	7,030	-93.817%
2025-02-24	23.4000	25.7220	21.6360	23.4000	-0.688%	1,309	-95.085%
2025-02-21	26.8469	27.3187	23.1660	23.5621	-10.750%	1,950	-95.119%
2025-02-20	28.2000	28.2000	25.3920	26.4000	-6.383%	860	-95.644%
2025-02-19	28.2660	29.7120	26.4000	28.2000	-2.083%	1,310	-95.922%
2025-02-18	27.3600	29.9820	27.3300	28.8000	+6.572%	713	-96.007%
2025-02-14	28.2000	30.9510	26.4060	27.0240	+1.900%	3,324	-95.745%
2025-02-13	26.4000	28.2600	26.4000	26.5200	+0.227%	576	-95.664%
2025-02-12	27.5700	27.6000	26.4000	26.4600	-5.769%	843	-95.654%
2025-02-11	31.8000	32.9820	28.0080	28.0800	-4.490%	1,369	-95.905%
2025-02-10	27.0000	29.8680	27.0000	29.4000	+8.889%	1,691	-96.088%
2025-02-07	28.2000	29.4060	25.8660	27.0000	-10.000%	2,538	-95.741%
2025-02-06	30.5640	30.6000	27.5400	30.0000	-1.961%	1,180	-96.167%
2025-02-05	31.1280	32.0700	27.1320	30.6000	-1.696%	1,139	-96.242%
2025-02-04	30.0000	31.9560	28.8000	31.1280	-0.231%	880	-96.306%
2025-02-03	34.0620	34.0620	28.8000	31.2000	-11.111%	1,381	-96.314%
2025-01-31	37.1400	37.1400	34.0560	35.1000	-4.004%	170	-96.724%
2025-01-30	36.6000	36.6000	32.5200	36.5640	+1.567%	1,075	-96.855%
2025-01-29	37.2000	37.5000	33.7080	35.9999	+1.746%	2,635	-96.806%
2025-01-28	34.8900	37.4940	32.0040	35.3820	+1.672%	676	-96.750%
2025-01-27	35.2080	36.0000	32.4000	34.8000	-3.333%	1,371	-96.695%
2025-01-24	30.0000	37.1040	30.0000	36.0000	+8.245%	1,805	-96.806%
2025-01-23	33.0000	37.1040	24.1200	33.2580	-6.051%	8,792	-96.542%
2025-01-22	39.6000	41.4600	33.7320	35.4000	-9.302%	3,407	-96.751%
2025-01-21	44.4000	44.4000	39.0306	39.0306	-7.070%	1,390	-97.054%
2025-01-17	40.6260	43.1400	39.3000	42.0000	+4.885%	2,916	-97.262%
2025-01-16	39.6000	41.4000	37.8600	40.0440	+2.207%	786	-97.128%

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

BTOG
Bit Origin Limited Class A
stock NASDAQ