Dark

BTOG
Bit Origin Limited Class A
stock NASDAQ

At Close

Aug 27, 2026 3:59:32 PM EDT

3.59USD+4.971%(+0.17)416,310

2.96Bid 4.11Ask 1.15Spread

Pre-market

Aug 27, 2026 9:28:30 AM EDT

3.45USD+0.877%(+0.03)9,191

After-hours

Aug 27, 2026 4:29:30 PM EDT

3.52USD-1.950%(-0.07)1,994

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-27	3.4000	3.7000	3.4000	3.5900	+4.971%	416,310	0.000%
2026-08-26	3.5300	3.6000	3.2600	3.4200	-5.525%	127,553	+4.971%
2026-08-25	3.3100	3.7000	3.1200	3.6200	+9.036%	334,910	-0.829%
2026-08-24	3.6900	3.8800	3.0200	3.3200	-10.992%	900,691	+8.133%
2026-08-21	3.9100	4.3900	3.3501	3.7300	+2.882%	1,738,827	-3.753%
2026-08-20	3.6995	4.1000	3.1910	3.6255	-15.852%	822,799	-0.979%
2026-08-19	3.7750	5.5045	3.7095	4.3085	+10.474%	3,044,161	-16.676%
2026-08-18	3.9015	4.0070	3.8615	3.9000	-4.866%	5,954	-7.949%
2026-08-17	3.9500	4.1995	3.9500	4.0995	-0.012%	7,158	-12.428%
2026-08-14	4.1750	4.2000	4.0010	4.1000	-2.031%	4,514	-12.439%
2026-08-13	4.0500	4.3500	4.0000	4.1850	+0.156%	16,796	-14.217%
2026-08-12	4.2995	4.3620	4.1225	4.1785	-2.712%	3,894	-14.084%
2026-08-11	4.1455	4.3790	4.1005	4.2950	+2.347%	12,175	-16.414%
2026-08-10	4.0940	4.2725	3.9010	4.1965	+2.354%	6,680	-14.453%
2026-08-07	3.8005	4.1855	3.8005	4.1000	+2.526%	11,047	-12.439%
2026-08-06	3.9720	3.9990	3.7655	3.9990	+0.718%	9,387	-10.228%
2026-08-05	3.8950	4.1000	3.7605	3.9705	+0.838%	65,114	-9.583%
2026-08-04	3.9290	3.9500	3.8095	3.9375	-0.819%	11,702	-8.825%
2026-08-03	3.4500	4.0250	3.3490	3.9700	+12.401%	51,025	-9.572%
2026-07-31	4.5000	4.6750	3.1005	3.5320	-13.133%	1,458,703	+1.642%
2026-07-30	4.0500	4.1385	3.8475	4.0660	-0.233%	11,429	-11.707%
2026-07-29	4.1255	4.3495	4.0210	4.0755	-2.964%	10,775	-11.913%
2026-07-28	4.0500	4.2500	3.9750	4.2000	+4.270%	9,529	-14.524%
2026-07-27	4.1500	4.1500	4.0250	4.0280	-2.705%	11,732	-10.874%
2026-07-24	4.3500	4.3500	3.9605	4.1400	-4.773%	19,709	-13.285%
2026-07-23	4.4375	4.5705	4.1550	4.3475	-4.398%	20,684	-17.424%
2026-07-22	4.5530	4.7480	4.4175	4.5475	-3.460%	20,030	-21.056%
2026-07-21	4.4125	4.7410	4.4125	4.7105	+3.539%	23,353	-23.787%
2026-07-20	4.5000	4.6245	4.4055	4.5495	-1.675%	10,611	-21.090%
2026-07-17	4.4000	4.6270	4.0000	4.6270	+0.642%	19,445	-22.412%
2026-07-16	4.8650	4.8650	4.4105	4.5975	-3.302%	10,231	-21.914%
2026-07-15	4.5000	4.9980	4.5000	4.7545	+2.006%	17,991	-24.493%
2026-07-14	4.6000	4.7000	4.3380	4.6610	-4.045%	38,781	-22.978%
2026-07-13	5.0000	5.1750	4.7760	4.8575	-10.872%	58,936	-26.094%
2026-07-10	5.6000	5.6250	5.3000	5.4500	-5.217%	37,672	-34.128%
2026-07-09	5.4000	5.8750	5.2695	5.7500	+3.604%	51,152	-37.565%
2026-07-08	5.2000	5.6000	5.2000	5.5500	-2.632%	38,125	-35.315%
2026-07-07	5.1500	5.7750	5.1000	5.7000	-1.724%	82,380	-37.018%
2026-07-06	5.7500	5.8500	5.5010	5.8000	-9.375%	124,014	-38.103%
2026-07-02	6.2000	6.4500	5.8500	6.4000	+3.226%	393,677	-43.906%
2026-07-01	6.9000	7.6500	6.1000	6.2000	-0.800%	2,767,729	-42.097%
2026-06-30	5.8500	6.7750	5.6500	6.2500	+1.626%	2,218,781	-42.560%
2026-06-29	8.9000	8.9000	5.7000	6.1500	-24.540%	4,237,963	-41.626%
2026-06-26	8.4550	8.6500	8.1500	8.1500	-2.976%	7,132	-55.951%
2026-06-25	8.9500	9.0500	8.2500	8.4000	-5.085%	13,345	-57.262%
2026-06-24	9.3500	9.8000	8.8500	8.8500	-6.842%	12,847	-59.435%
2026-06-23	9.3500	9.8985	9.1000	9.5000	-3.061%	11,093	-62.211%
2026-06-22	9.5000	10.2500	9.5000	9.8000	+3.158%	16,239	-63.367%
2026-06-18	9.6500	9.9000	9.3570	9.5000	0.000%	13,357	-62.211%
2026-06-17	10.1500	10.4000	9.4500	9.5000	-8.213%	12,076	-62.211%
2026-06-16	10.6500	10.7000	10.0610	10.3500	-2.817%	17,705	-65.314%
2026-06-15	9.8500	10.9995	9.8500	10.6500	+5.446%	22,017	-66.291%
2026-06-12	9.2000	10.4250	9.2000	10.1000	+8.021%	51,669	-64.455%
2026-06-11	8.6500	9.4000	8.4500	9.3500	+5.056%	15,707	-61.604%
2026-06-10	8.2500	9.0500	8.2500	8.9000	+5.325%	21,271	-59.663%
2026-06-09	9.1500	9.9500	8.3005	8.4500	-0.588%	364,468	-57.515%
2026-06-08	8.2000	8.7000	7.8500	8.5000	+4.294%	24,803	-57.765%
2026-06-05	8.8500	8.8500	8.0005	8.1500	-10.440%	46,068	-55.951%
2026-06-04	8.8000	9.4500	8.5500	9.1000	+4.598%	10,428	-60.549%
2026-06-03	9.0000	9.1500	8.4500	8.7000	-4.396%	5,257	-58.736%
2026-06-02	8.5250	9.5000	8.4955	9.1000	+6.433%	24,265	-60.549%
2026-06-01	8.7000	8.7405	8.1500	8.5500	-3.390%	13,949	-58.012%
2026-05-29	9.0000	9.2815	8.6505	8.8500	+4.118%	46,438	-59.435%
2026-05-28	8.5000	8.6500	8.2505	8.5000	+0.592%	78,241	-57.765%
2026-05-27	8.4505	8.6000	8.3500	8.4500	-1.170%	5,777	-57.515%
2026-05-26	8.6500	8.6995	8.4500	8.5500	0.000%	8,057	-58.012%
2026-05-22	9.2500	9.3660	8.4000	8.5500	-3.116%	16,094	-58.012%
2026-05-21	8.5500	9.0000	8.5000	8.8250	+3.824%	5,589	-59.320%
2026-05-20	8.1500	8.8965	8.1500	8.5000	+3.030%	9,367	-57.765%
2026-05-19	8.3000	8.3500	7.9500	8.2500	0.000%	11,190	-56.485%
2026-05-18	8.8500	8.8500	8.0000	8.2500	-8.840%	17,091	-56.485%
2026-05-15	9.4500	9.4500	8.7500	9.0500	-3.723%	9,613	-60.331%
2026-05-14	8.7000	9.6495	8.3000	9.4000	+9.942%	51,749	-61.809%
2026-05-13	8.5500	8.7985	8.4005	8.5500	-1.156%	6,961	-58.012%
2026-05-12	8.9500	8.9500	8.2000	8.6500	-4.945%	17,808	-58.497%
2026-05-11	9.5000	9.5000	8.8000	9.1000	-5.208%	12,382	-60.549%
2026-05-08	10.3000	10.3000	9.1000	9.6000	-5.882%	26,159	-62.604%
2026-05-07	10.4500	10.5235	10.1500	10.2000	-3.774%	6,492	-64.804%
2026-05-06	10.7000	11.0000	10.2000	10.6000	-2.304%	10,449	-66.132%
2026-05-05	10.9500	11.1000	10.6930	10.8500	-2.691%	8,521	-66.912%
2026-05-04	10.8500	11.4500	10.6500	11.1500	+0.450%	15,686	-67.803%
2026-05-01	10.6000	11.1500	10.1500	11.1000	+2.778%	12,198	-67.658%
2026-04-30	10.2000	10.8500	9.9000	10.8000	-0.461%	10,435	-66.759%
2026-04-29	10.2500	10.9000	10.0605	10.8500	+3.333%	20,939	-66.912%
2026-04-28	9.8000	10.5000	9.8000	10.5000	+5.000%	20,707	-65.810%
2026-04-27	9.9500	10.3500	9.6500	10.0000	-0.498%	19,988	-64.100%
2026-04-24	9.8500	10.3500	9.4500	10.0500	0.000%	25,083	-64.279%
2026-04-23	10.3000	10.4000	8.7500	10.0500	-5.634%	81,648	-64.279%
2026-04-22	10.6000	11.5000	10.3500	10.6500	+1.429%	61,854	-66.291%
2026-04-21	10.6000	11.2500	10.5000	10.5000	-2.326%	34,343	-65.810%
2026-04-20	11.1000	11.6500	10.7000	10.7500	-9.664%	67,250	-66.605%
2026-04-17	12.8500	12.9000	11.1000	11.9000	-8.462%	156,074	-69.832%
2026-04-16	19.3500	26.7500	11.1500	13.0000	-5.967%	6,044,951	-72.385%
2026-04-15	15.3000	15.5250	13.1000	13.8250	-9.641%	13,033	-74.033%
2026-04-14	14.9000	15.5000	14.2000	15.3000	+5.882%	9,989	-76.536%
2026-04-13	12.9525	15.1000	12.9525	14.4500	+14.229%	13,531	-75.156%
2026-04-10	12.5750	12.9350	12.1000	12.6500	+4.545%	13,713	-71.621%
2026-04-09	12.2500	12.6000	11.8000	12.1000	+1.255%	2,094	-70.331%
2026-04-08	12.4500	12.9000	11.6500	11.9500	+2.137%	4,981	-69.958%
2026-04-07	11.6000	11.9500	11.5000	11.7000	-0.847%	2,432	-69.316%
2026-04-06	11.7000	12.9500	11.6000	11.8000	+3.509%	4,678	-69.576%
2026-04-02	10.8000	11.6000	10.8000	11.4000	+1.786%	1,368	-68.509%
2026-04-01	11.2500	11.9500	11.0500	11.2000	0.000%	2,668	-67.946%
2026-03-31	10.6000	11.6500	10.5000	11.2000	+5.660%	3,253	-67.946%
2026-03-30	11.3500	11.4000	10.5730	10.6000	-4.072%	2,788	-66.132%
2026-03-27	11.7500	11.7500	11.0000	11.0500	-7.917%	6,164	-67.511%
2026-03-26	12.2500	13.0000	11.6000	12.0000	-3.226%	7,084	-70.083%
2026-03-25	12.2000	13.4500	12.2000	12.4000	+2.479%	7,985	-71.048%
2026-03-24	12.7250	13.0000	11.7000	12.1000	+2.110%	3,144	-70.331%
2026-03-23	12.1000	12.4500	11.8500	11.8500	0.000%	7,040	-69.705%
2026-03-20	12.2500	12.2500	11.7500	11.8500	-3.659%	2,294	-69.705%
2026-03-19	12.0000	12.6000	11.3445	12.3000	0.000%	7,483	-70.813%
2026-03-18	13.2500	13.3500	12.3000	12.3000	-8.889%	4,931	-70.813%
2026-03-17	12.4500	13.7000	12.3000	13.5000	+8.000%	10,014	-73.407%
2026-03-16	13.1000	13.2500	12.3505	12.5000	-2.038%	13,131	-71.280%
2026-03-13	14.4000	14.6435	12.7500	12.7600	-4.776%	17,921	-71.865%
2026-03-12	13.4500	13.9000	12.9500	13.4000	-2.190%	6,003	-73.209%
2026-03-11	13.6500	14.2995	12.5000	13.7000	+1.107%	9,043	-73.796%
2026-03-10	14.9500	14.9975	11.9500	13.5500	-9.060%	14,619	-73.506%
2026-03-09	12.2500	15.0000	12.1075	14.9000	+17.787%	15,436	-75.906%
2026-03-06	12.2500	14.0495	11.8250	12.6500	+3.265%	15,467	-71.621%
2026-03-05	15.7500	17.0000	12.2000	12.2500	-21.474%	33,276	-70.694%
2026-03-04	12.6500	16.0000	12.0000	15.6000	+36.842%	94,776	-76.987%
2026-03-03	12.0000	12.0000	11.3500	11.4000	-8.065%	4,829	-68.509%
2026-03-02	11.8500	13.2000	10.7005	12.4000	-1.976%	7,913	-71.048%
2026-02-27	12.8500	13.0000	12.2600	12.6500	-4.887%	5,170	-71.621%
2026-02-26	13.4500	13.4500	12.9005	13.3000	+0.949%	2,283	-73.008%
2026-02-25	13.9500	14.0500	12.8005	13.1750	+3.740%	10,048	-72.751%
2026-02-24	12.6120	13.4000	12.3085	12.7000	+1.195%	3,899	-71.732%
2026-02-23	13.1250	13.5000	11.9000	12.5500	-7.721%	6,061	-71.394%
2026-02-20	13.7000	14.3500	13.3500	13.6000	-0.730%	12,253	-73.603%
2026-02-19	13.8000	14.8500	13.5000	13.7000	-1.792%	11,702	-73.796%
2026-02-18	13.5000	14.0500	12.9500	13.9500	+2.198%	4,864	-74.265%
2026-02-17	13.9000	14.1500	13.0275	13.6500	-4.211%	4,540	-73.700%
2026-02-13	14.1000	14.2500	13.6500	14.2500	+4.015%	6,036	-74.807%
2026-02-12	14.6325	14.8350	12.4505	13.7000	-5.842%	19,020	-73.796%
2026-02-11	15.2500	15.2500	14.1000	14.5500	0.000%	15,351	-75.326%
2026-02-10	14.5500	15.9500	14.2500	14.5500	0.000%	18,908	-75.326%
2026-02-09	14.1500	16.5500	13.3750	14.5500	+3.929%	38,542	-75.326%
2026-02-06	14.0000	15.5000	13.5750	14.0000	+5.660%	36,001	-74.357%
2026-02-05	13.8000	14.0000	12.8000	13.2500	-6.690%	11,862	-72.906%
2026-02-04	13.5500	15.6500	12.5000	14.2000	+2.158%	23,425	-74.718%
2026-02-03	13.9000	14.4440	12.5000	13.9000	0.000%	27,164	-74.173%
2026-02-02	18.9000	19.3100	12.9005	13.9000	-31.188%	76,724	-74.173%
2026-01-30	20.1500	23.2995	18.5005	20.2000	+1.000%	59,067	-82.228%
2026-01-29	19.7000	22.0970	18.2500	20.0000	0.000%	43,934	-82.050%
2026-01-28	19.6500	21.1150	19.6500	20.0000	+2.828%	12,416	-82.050%
2026-01-27	20.2500	20.9500	17.5000	19.4500	-3.713%	19,413	-81.542%
2026-01-26	21.3000	21.7765	19.4500	20.2000	-8.182%	15,032	-82.228%
2026-01-23	22.9500	23.9000	22.0000	22.0000	-4.968%	12,401	-83.682%
2026-01-22	25.0000	25.9500	23.1000	23.1500	-3.742%	20,226	-84.492%
2026-01-21	25.3000	29.8000	22.6050	24.0500	-4.941%	36,672	-85.073%
2026-01-20	25.6000	27.1000	16.9500	25.3000	-8.532%	71,358	-85.810%
2026-01-16	30.9000	32.1600	24.6300	27.6600	-19.826%	43,732	-87.021%
2026-01-15	59.4000	59.4000	31.5300	34.5000	-41.237%	70,284	-89.594%
2026-01-14	57.0000	60.6000	56.7300	58.7100	+2.838%	8,072	-93.885%
2026-01-13	54.5400	59.2800	54.0300	57.0900	+5.313%	8,313	-93.712%
2026-01-12	55.6800	56.2500	54.0600	54.2100	+0.333%	3,137	-93.378%
2026-01-09	54.6000	57.6600	54.0300	54.0300	-3.690%	3,601	-93.356%
2026-01-08	58.2300	58.2300	54.7800	56.1000	-3.807%	3,617	-93.601%
2026-01-07	57.4500	59.1000	57.0000	58.3200	+0.778%	3,469	-93.844%
2026-01-06	62.1000	62.8200	54.9000	57.8700	-6.812%	6,499	-93.796%
2026-01-05	60.0000	63.6600	57.0000	62.1000	+11.711%	14,843	-94.219%
2026-01-02	48.9000	56.8800	48.9000	55.5900	+7.733%	9,335	-93.542%
2025-12-31	52.3500	55.6500	48.0300	51.6000	-3.587%	8,049	-93.043%
2025-12-30	53.1000	56.2500	52.2900	53.5200	+1.885%	5,976	-93.292%
2025-12-29	54.0000	62.4300	52.2000	52.5300	-1.740%	11,419	-93.166%
2025-12-26	55.0500	56.2800	52.1100	53.4600	-2.303%	4,208	-93.285%
2025-12-24	57.0000	59.5500	54.3300	54.7200	-6.462%	4,176	-93.439%
2025-12-23	64.2600	64.2600	57.4500	58.5000	-7.143%	3,616	-93.863%
2025-12-22	65.0100	67.4400	62.9400	63.0000	-3.092%	3,108	-94.302%
2025-12-19	64.5600	67.5000	64.0800	65.0100	+2.073%	2,183	-94.478%
2025-12-18	62.1000	68.9700	62.1000	63.6900	+1.385%	5,171	-94.363%
2025-12-17	63.0000	67.3500	62.4900	62.8200	-2.150%	3,159	-94.285%
2025-12-16	60.0000	65.9700	60.0000	64.2000	+0.234%	2,951	-94.408%
2025-12-15	72.6900	75.0000	63.8100	64.0500	-13.911%	4,786	-94.395%
2025-12-12	75.5400	80.3700	72.7500	74.4000	-5.560%	4,315	-95.175%
2025-12-11	79.8300	80.4000	76.6800	78.7800	-1.315%	1,237	-95.443%
2025-12-10	81.0000	81.0000	76.6800	79.8300	-1.481%	2,628	-95.503%
2025-12-09	75.4800	82.3800	75.4500	81.0300	+0.821%	3,326	-95.570%
2025-12-08	82.5000	82.5000	75.4500	80.3700	-0.741%	3,236	-95.533%
2025-12-05	81.0000	82.6800	79.5300	80.9700	-3.538%	1,396	-95.566%
2025-12-04	78.2700	83.9700	78.2700	83.9400	+5.466%	3,076	-95.723%
2025-12-03	78.5700	82.5000	77.9700	79.5900	+1.298%	3,536	-95.489%
2025-12-02	76.8000	81.7800	76.8000	78.5700	+2.305%	5,217	-95.431%
2025-12-01	75.0000	80.2500	75.0000	76.8000	-6.055%	3,627	-95.326%
2025-11-28	82.7700	83.1000	80.8800	81.7500	+3.612%	2,863	-95.609%
2025-11-26	73.5000	80.6100	73.5000	78.9000	+6.006%	5,313	-95.450%
2025-11-25	75.0000	75.0000	70.8000	74.4300	-3.463%	2,945	-95.177%
2025-11-24	76.8000	77.7000	73.8300	77.1000	+8.256%	4,805	-95.344%
2025-11-21	66.9900	74.1300	60.0000	71.2200	+4.032%	6,238	-94.959%
2025-11-20	79.9500	79.9500	66.0000	68.4600	-9.300%	5,331	-94.756%
2025-11-19	79.7700	82.4700	75.3600	75.4800	-7.398%	2,763	-95.244%
2025-11-18	72.7500	83.9400	72.7500	81.5100	+8.680%	3,038	-95.596%
2025-11-17	81.0000	84.7800	74.6400	75.0000	-8.992%	5,971	-95.213%
2025-11-14	80.1000	85.5900	76.0500	82.4100	-2.658%	4,538	-95.644%
2025-11-13	90.9000	93.0000	81.0900	84.6600	-6.895%	7,148	-95.760%
2025-11-12	92.7900	96.6000	90.6000	90.9300	+0.865%	4,526	-96.052%
2025-11-11	88.0800	90.6300	88.0800	90.1500	+0.167%	2,632	-96.018%
2025-11-10	93.7500	97.4100	87.0000	90.0000	-4.000%	4,506	-96.011%
2025-11-07	84.0900	97.8900	81.0600	93.7500	+6.619%	10,125	-96.171%
2025-11-06	91.5300	95.8500	85.7400	87.9300	-8.947%	6,082	-95.917%
2025-11-05	88.5300	98.0400	84.6600	96.5700	+9.901%	7,514	-96.282%
2025-11-04	96.0000	96.4200	87.0000	87.8700	-11.671%	9,974	-95.914%
2025-11-03	107.0100	107.0100	98.8200	99.4800	-6.644%	6,613	-96.391%
2025-10-31	103.6200	110.9400	102.0000	106.5600	+6.956%	8,197	-96.631%
2025-10-30	110.4000	110.4000	97.5000	99.6300	-9.927%	9,581	-96.397%
2025-10-29	112.5000	114.2400	107.2500	110.6100	-2.692%	7,530	-96.754%
2025-10-28	117.0000	119.9700	113.5500	113.6700	-3.979%	9,690	-96.842%
2025-10-27	123.6900	125.9700	115.5000	118.3800	-4.409%	10,643	-96.967%
2025-10-24	124.2000	126.0000	117.0000	123.8400	+1.926%	11,074	-97.101%
2025-10-23	114.0600	123.0000	111.4500	121.5000	+10.414%	8,081	-97.045%
2025-10-22	118.5000	118.5000	105.6000	110.0400	-7.374%	12,538	-96.738%
2025-10-21	120.9000	123.8700	116.4000	118.8000	-4.093%	7,039	-96.978%
2025-10-20	121.7700	126.3000	117.6600	123.8700	+9.523%	9,315	-97.102%
2025-10-17	113.5500	118.1400	111.0000	113.1000	-3.333%	9,073	-96.826%
2025-10-16	123.9000	127.0200	115.9500	117.0000	-6.182%	12,158	-96.932%
2025-10-15	128.9700	130.5000	121.4100	124.7100	-3.303%	11,097	-97.121%
2025-10-14	120.9000	130.1400	118.6500	128.9700	-3.067%	11,832	-97.216%
2025-10-13	127.3800	134.6400	126.0000	133.0500	+7.646%	12,199	-97.302%
2025-10-10	150.0000	150.3000	120.3000	123.6000	-14.077%	23,918	-97.095%
2025-10-09	155.1000	155.1000	138.0000	143.8500	-7.074%	14,999	-97.504%
2025-10-08	138.0000	158.9400	135.1200	154.8000	+14.412%	29,026	-97.681%
2025-10-07	157.5000	157.5000	132.0900	135.3000	-9.800%	24,423	-97.347%
2025-10-06	151.5000	166.7100	144.6300	150.0000	+8.413%	44,433	-97.607%
2025-10-03	144.9000	153.0000	121.9800	138.3600	-5.298%	36,377	-97.405%
2025-10-02	120.0000	146.4000	119.7900	146.1000	+23.042%	50,522	-97.543%
2025-10-01	117.0000	124.0200	114.6300	118.7400	+3.396%	17,063	-96.977%
2025-09-30	119.1900	119.1900	113.2500	114.8400	-3.138%	11,369	-96.874%
2025-09-29	117.0000	124.0500	117.0000	118.5600	+2.649%	13,260	-96.972%
2025-09-26	112.5000	116.4600	105.0600	115.5000	+3.217%	9,782	-96.892%
2025-09-25	117.0000	118.2000	108.0000	111.9000	-6.680%	9,648	-96.792%
2025-09-24	123.0000	123.6900	117.0000	119.9100	+1.011%	9,303	-97.006%
2025-09-23	121.2000	124.8000	118.4700	118.7100	-5.696%	8,327	-96.976%
2025-09-22	119.7000	127.6200	116.7300	125.8800	+0.287%	11,045	-97.148%
2025-09-19	130.7100	138.3000	120.0000	125.5200	-9.043%	20,008	-97.140%
2025-09-18	125.5500	138.0000	119.4000	138.0000	+18.832%	34,803	-97.399%
2025-09-17	121.4100	122.4000	114.0900	116.1300	-3.225%	11,932	-96.909%
2025-09-16	124.7400	125.2500	118.5000	120.0000	-4.123%	12,702	-97.008%
2025-09-15	121.8300	131.4000	121.5000	125.1600	-4.092%	15,147	-97.132%
2025-09-12	133.3500	138.0000	126.0000	130.5000	-2.357%	16,169	-97.249%
2025-09-11	125.7000	133.8900	123.2400	133.6500	+13.909%	29,098	-97.314%
2025-09-10	120.9000	126.8400	116.2500	117.3300	+1.743%	20,014	-96.940%
2025-09-09	125.7000	127.4700	111.3600	115.3200	-7.685%	27,409	-96.887%
2025-09-08	107.2500	127.7400	105.0600	124.9200	+26.182%	64,916	-97.126%
2025-09-05	96.8400	104.3700	96.0000	99.0000	+3.125%	29,590	-96.374%
2025-09-04	102.0000	103.3200	95.4900	96.0000	-8.178%	12,028	-96.260%
2025-09-03	111.0000	111.0000	102.0900	104.5500	-2.490%	11,112	-96.566%
2025-09-02	117.0000	117.6000	99.0000	107.2200	-8.687%	27,148	-96.652%
2025-08-29	129.9000	132.0000	114.5100	117.4200	-7.251%	17,062	-96.943%
2025-08-28	127.7400	131.2800	123.3000	126.6000	+0.119%	10,876	-97.164%
2025-08-27	139.2000	139.2000	124.5000	126.4500	-8.568%	14,086	-97.161%
2025-08-26	141.0000	141.0000	135.6300	138.3000	+3.572%	11,437	-97.404%
2025-08-25	139.5000	146.6100	129.0000	133.5300	-8.510%	23,730	-97.311%
2025-08-22	125.6700	148.5000	123.0000	145.9500	+16.947%	35,393	-97.540%
2025-08-21	129.0000	133.6800	122.6700	124.8000	-6.454%	11,628	-97.123%
2025-08-20	123.0000	136.5000	120.0000	133.4100	+8.463%	19,896	-97.309%
2025-08-19	134.2500	135.0000	120.0000	123.0000	-9.272%	19,630	-97.081%
2025-08-18	147.0000	153.3000	134.6100	135.5700	-11.583%	24,940	-97.352%
2025-08-15	156.0000	158.8800	148.5600	153.3300	-0.039%	17,470	-97.659%
2025-08-14	144.6000	164.6700	141.0000	153.3900	-6.935%	38,130	-97.660%
2025-08-13	160.5000	191.5500	156.0000	164.8200	+12.582%	149,758	-97.822%
2025-08-12	150.0000	153.0000	136.5300	146.4000	0.000%	32,692	-97.548%
2025-08-11	145.8000	160.5000	133.0200	146.4000	-0.123%	70,781	-97.548%
2025-08-08	143.4900	165.0000	135.8100	146.5800	+14.426%	158,296	-97.551%
2025-08-07	116.9700	154.9200	116.9700	128.1000	+28.074%	446,889	-97.198%
2025-08-06	93.3000	106.1100	93.3000	100.0200	+2.051%	31,597	-96.411%
2025-08-05	108.0000	108.0000	96.0000	98.0100	-7.055%	22,133	-96.337%
2025-08-04	105.7500	114.0000	103.2300	105.4500	+3.840%	20,770	-96.596%
2025-08-01	117.0000	117.0000	99.0000	101.5500	-13.427%	27,696	-96.465%
2025-07-31	126.9900	126.9900	115.6500	117.3000	-1.063%	17,230	-96.939%
2025-07-30	117.6600	135.9300	108.5400	118.5600	-5.341%	31,325	-96.972%
2025-07-29	135.3000	138.1800	114.3000	125.2500	-11.603%	39,247	-97.134%
2025-07-28	158.0700	173.7600	138.0000	141.6900	-8.998%	36,705	-97.466%
2025-07-25	152.6700	155.9700	132.3300	155.7000	-0.784%	60,785	-97.694%
2025-07-24	174.0000	183.0000	152.1300	156.9300	-5.833%	59,834	-97.712%
2025-07-23	192.8700	196.3800	156.0300	166.6500	-18.092%	78,273	-97.846%
2025-07-22	213.0000	226.5000	171.5100	203.4600	-5.319%	97,924	-98.236%
2025-07-21	277.4400	277.5000	211.7700	214.8900	-8.167%	283,929	-98.329%
2025-07-18	243.5100	303.0000	213.0000	234.0000	+23.613%	1,208,615	-98.466%
2025-07-17	126.5700	208.8000	111.0000	189.3000	+90.175%	1,565,483	-98.104%
2025-07-16	102.7500	106.8000	96.0000	99.5400	-3.462%	43,756	-96.393%
2025-07-15	97.3200	117.0000	96.0000	103.1100	-2.469%	50,090	-96.518%
2025-07-14	128.9400	139.5000	105.0000	105.7200	-19.927%	128,622	-96.604%
2025-07-11	128.1000	135.0000	96.3300	132.0300	+51.759%	710,876	-97.281%
2025-07-10	59.1300	110.4300	57.0000	87.0000	+48.794%	890,100	-95.874%
2025-07-09	63.8400	64.6800	57.0000	58.4700	-9.977%	62,025	-93.860%
2025-07-08	70.5000	81.0000	63.3900	64.9500	-15.430%	126,557	-94.473%
2025-07-07	60.0000	78.9000	57.0300	76.8000	+48.837%	926,597	-95.326%
2025-07-03	58.2900	61.5000	48.0000	51.6000	+1.835%	212,936	-93.043%
2025-07-02	48.0000	50.7000	45.6000	50.6700	+8.339%	8,106	-92.915%
2025-07-01	48.0000	48.0000	43.5000	46.7700	-1.329%	4,894	-92.324%
2025-06-30	48.0000	49.3500	45.6000	47.4000	-0.378%	5,629	-92.426%
2025-06-27	50.9700	50.9700	47.4000	47.5800	-3.528%	3,985	-92.455%
2025-06-26	49.9500	49.9500	48.3000	49.3200	-1.733%	4,831	-92.721%
2025-06-25	52.5000	52.5000	49.5000	50.1900	0.000%	5,083	-92.847%
2025-06-24	49.5000	50.7000	49.5000	50.1900	+2.638%	3,599	-92.847%
2025-06-23	51.2400	51.8700	48.9000	48.9000	-5.780%	5,472	-92.658%
2025-06-20	51.0000	53.4900	50.1000	51.9000	+2.854%	10,445	-93.083%
2025-06-18	48.9600	51.5400	48.9600	50.4600	+2.812%	6,036	-92.885%
2025-06-17	52.2000	52.4700	48.4500	49.0800	-4.327%	10,641	-92.685%
2025-06-16	49.8000	52.0200	48.9000	51.3000	+3.261%	7,952	-93.002%
2025-06-13	49.5000	53.4000	49.3200	49.6800	-0.838%	16,907	-92.774%
2025-06-12	51.5700	51.9000	49.0500	50.1000	+2.266%	14,485	-92.834%
2025-06-11	47.2500	52.3800	46.0800	48.9900	+6.942%	23,865	-92.672%
2025-06-10	48.5400	48.5400	45.3000	45.8100	-1.357%	5,550	-92.163%
2025-06-09	46.5000	47.7300	45.2100	46.4400	+2.178%	8,457	-92.270%
2025-06-06	43.5000	45.7500	42.6900	45.4500	+4.052%	7,102	-92.101%
2025-06-05	46.9200	48.0000	43.5000	43.6800	-8.255%	13,413	-91.781%
2025-06-04	46.6500	49.5000	46.5300	47.6100	-0.998%	5,726	-92.460%
2025-06-03	47.3400	49.0500	46.3500	48.0900	+5.115%	10,370	-92.535%
2025-06-02	49.5000	49.5000	42.9600	45.7500	-9.710%	16,549	-92.153%
2025-05-30	49.1100	54.6300	48.0900	50.6700	+5.431%	44,821	-92.915%
2025-05-29	48.6000	50.1000	47.4000	48.0600	+0.062%	14,618	-92.530%
2025-05-28	49.9800	51.3300	47.1000	48.0300	-5.266%	21,227	-92.526%
2025-05-27	51.3600	55.7100	50.4000	50.7000	-0.647%	39,569	-92.919%
2025-05-23	48.5400	52.3200	48.0300	51.0300	-1.220%	36,100	-92.965%
2025-05-22	49.8000	53.2200	46.7100	51.6600	+8.438%	187,330	-93.051%
2025-05-21	50.4000	54.0300	47.0700	47.6400	-9.101%	36,468	-92.464%
2025-05-20	51.0000	52.5900	50.1000	52.4100	+4.611%	18,137	-93.150%
2025-05-19	44.5500	52.7400	44.5500	50.1000	-6.074%	36,586	-92.834%
2025-05-16	53.7600	55.5000	52.5300	53.3400	-1.277%	34,120	-93.270%
2025-05-15	54.0900	55.2600	52.5000	54.0300	-3.068%	19,873	-93.356%
2025-05-14	59.4000	59.4000	53.6700	55.7400	-6.304%	24,441	-93.559%
2025-05-13	59.7000	61.0800	52.5000	59.4900	-0.850%	54,195	-93.965%
2025-05-12	60.8100	65.4000	57.9000	60.0000	+3.681%	92,455	-94.017%
2025-05-09	59.9100	59.9100	53.8800	57.8700	-1.380%	52,663	-93.796%
2025-05-08	55.3800	63.8400	54.2400	58.6800	+10.446%	71,391	-93.882%
2025-05-07	57.9000	57.9000	52.2300	53.1300	+6.366%	83,438	-93.243%
2025-05-06	49.5300	52.0200	48.0300	49.9500	-4.911%	37,911	-92.813%
2025-05-05	55.4400	55.4400	51.3000	52.5300	-7.501%	28,978	-93.166%
2025-05-02	62.3100	62.9700	51.6000	56.7900	+9.359%	214,189	-93.678%
2025-05-01	57.0000	78.0000	48.6000	51.9300	+14.788%	682,504	-93.087%
2025-04-30	49.5000	49.5000	43.6800	45.2400	-8.606%	17,892	-92.065%
2025-04-29	49.4400	51.9000	47.9700	49.5000	+3.125%	27,684	-92.747%
2025-04-28	50.0100	52.3200	47.4000	48.0000	+4.099%	62,745	-92.521%
2025-04-25	45.0000	52.5000	43.8600	46.1100	+3.992%	74,125	-92.214%
2025-04-24	43.8000	46.8000	41.4000	44.3400	-13.161%	41,948	-91.903%
2025-04-23	56.6700	57.0000	45.9000	51.0600	+29.627%	475,481	-92.969%
2025-04-22	36.0000	42.9600	36.0000	39.3900	+9.599%	52,137	-90.886%
2025-04-21	35.5200	39.0000	35.5200	35.9400	-9.517%	17,472	-90.011%
2025-04-17	39.6000	40.5300	36.3600	39.7200	-3.358%	10,441	-90.962%
2025-04-16	42.0300	42.7200	39.4500	41.1000	-4.861%	14,962	-91.265%
2025-04-15	42.0000	44.1600	42.0000	43.2000	-1.706%	12,724	-91.690%
2025-04-14	44.3400	48.7800	43.1100	43.9500	+3.169%	34,627	-91.832%
2025-04-11	45.0900	47.9700	39.8700	42.6000	-5.333%	19,866	-91.573%
2025-04-10	47.4600	48.9000	45.0000	45.0000	-0.662%	30,611	-92.022%
2025-04-09	47.8800	54.7200	40.0500	45.3000	+1.958%	198,514	-92.075%
2025-04-08	62.5800	72.7200	43.5000	44.4300	+22.296%	1,136,068	-91.920%
2025-04-07	39.6000	40.2000	35.6700	36.3300	-13.500%	17,998	-90.118%
2025-04-04	45.0000	45.0000	40.7700	42.0000	-7.285%	15,842	-91.452%
2025-04-03	45.0000	48.0000	45.0000	45.3000	-14.205%	16,410	-92.075%
2025-04-02	55.2300	56.9400	49.6200	52.8000	-10.112%	22,356	-93.201%
2025-04-01	54.0000	61.2000	53.1000	58.7400	+3.053%	58,999	-93.888%
2025-03-31	57.3600	59.9100	53.0100	57.0000	-9.739%	17,854	-93.702%
2025-03-28	61.1400	63.4500	54.0000	63.1500	-4.275%	18,544	-94.315%
2025-03-27	69.6600	69.8400	62.6700	65.9700	-5.541%	17,000	-94.558%
2025-03-26	75.0000	75.0000	69.0000	69.8400	-10.805%	24,677	-94.860%
2025-03-25	79.4100	80.1900	76.5000	78.3000	-4.185%	26,245	-95.415%
2025-03-24	85.5000	87.9000	79.4700	81.7200	+4.488%	77,719	-95.607%
2025-03-21	78.9300	84.3900	75.6000	78.2100	-12.868%	36,614	-95.410%
2025-03-20	91.2600	94.2000	84.0000	89.7600	+12.948%	108,192	-96.000%
2025-03-19	83.1900	83.1900	76.5000	79.4700	-5.054%	35,336	-95.483%
2025-03-18	86.9400	87.0000	82.2000	83.7000	-5.424%	32,471	-95.711%
2025-03-17	90.0000	98.6400	84.0000	88.5000	-4.839%	69,653	-95.944%
2025-03-14	103.2900	105.0000	85.1100	93.0000	+13.595%	303,072	-96.140%
2025-03-13	93.0000	101.0700	78.9000	81.8700	-26.043%	57,280	-95.615%
2025-03-12	137.4600	139.5000	105.0000	110.7000	-24.401%	54,841	-96.757%
2025-03-11	139.4700	158.9400	129.0000	146.4300	+2.736%	143,667	-97.548%
2025-03-10	157.8000	171.7800	128.1000	142.5300	-23.371%	254,186	-97.481%

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

BTOG
Bit Origin Limited Class A
stock NASDAQ