Dark

BTOG
Bit Origin Limited Class A
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

0.1779USD-1.222%(-0.0022)10,236,055

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 16, 2025 9:26:30 AM EDT

0.1794USD-0.389%(-0.0007)398,211

After-hours

May 16, 2025 4:58:30 PM EDT

0.1615USD-9.219%(-0.0164)3,509,943

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	0.179200	0.185000	0.175100	0.177800	-1.277%	10,236,055	0.000%
2025-05-15	0.180300	0.184200	0.175000	0.180100	-3.068%	5,961,803	-1.277%
2025-05-14	0.198000	0.198000	0.178900	0.185800	-6.304%	7,332,235	-4.306%
2025-05-13	0.199000	0.203600	0.175000	0.198300	-0.850%	16,258,515	-10.338%
2025-05-12	0.202700	0.218000	0.193000	0.200000	+3.681%	27,736,499	-11.100%
2025-05-09	0.199700	0.199700	0.179600	0.192900	-1.380%	15,798,825	-7.828%
2025-05-08	0.184600	0.212800	0.180800	0.195600	+10.446%	21,417,371	-9.100%
2025-05-07	0.193000	0.193000	0.174100	0.177100	+6.366%	25,031,390	+0.395%
2025-05-06	0.165100	0.173400	0.160100	0.166500	-4.911%	11,373,371	+6.787%
2025-05-05	0.184800	0.184800	0.171000	0.175100	-7.501%	8,693,488	+1.542%
2025-05-02	0.207700	0.209900	0.172000	0.189300	+9.359%	64,256,772	-6.075%
2025-05-01	0.190000	0.260000	0.162000	0.173100	+14.788%	204,751,246	+2.715%
2025-04-30	0.165000	0.165000	0.145600	0.150800	-8.606%	5,367,618	+17.905%
2025-04-29	0.164800	0.173000	0.159900	0.165000	+3.125%	8,305,297	+7.758%
2025-04-28	0.166700	0.174400	0.158000	0.160000	+4.099%	18,823,392	+11.125%
2025-04-25	0.150000	0.175000	0.146200	0.153700	+3.992%	22,237,577	+15.680%
2025-04-24	0.146000	0.156000	0.138000	0.147800	-13.161%	12,584,391	+20.298%
2025-04-23	0.188900	0.190000	0.153000	0.170200	+29.627%	142,644,376	+4.465%
2025-04-22	0.120000	0.143200	0.120000	0.131300	+9.599%	15,641,134	+35.415%
2025-04-21	0.118400	0.130000	0.118400	0.119800	-9.517%	5,241,499	+48.414%
2025-04-17	0.132000	0.135100	0.121200	0.132400	-3.358%	3,132,360	+34.290%
2025-04-16	0.140100	0.142401	0.131500	0.137000	-4.861%	4,488,711	+29.781%
2025-04-15	0.140000	0.147200	0.140000	0.144000	-1.706%	3,817,052	+23.472%
2025-04-14	0.147800	0.162600	0.143700	0.146500	+3.169%	10,388,009	+21.365%
2025-04-11	0.150300	0.159900	0.132900	0.142000	-5.333%	5,959,719	+25.211%
2025-04-10	0.158200	0.163000	0.150000	0.150000	-0.662%	9,183,431	+18.533%
2025-04-09	0.159600	0.182390	0.133500	0.151000	+1.958%	59,554,229	+17.748%
2025-04-08	0.208600	0.242400	0.145000	0.148100	+22.296%	340,820,381	+20.054%
2025-04-07	0.132000	0.134000	0.118900	0.121100	-13.500%	5,399,462	+46.821%
2025-04-04	0.150000	0.150000	0.135900	0.140000	-7.285%	4,752,635	+27.000%
2025-04-03	0.150000	0.160000	0.150000	0.151000	-14.205%	4,922,877	+17.748%
2025-04-02	0.184100	0.189800	0.165400	0.176000	-10.112%	6,706,922	+1.023%
2025-04-01	0.180000	0.204000	0.177000	0.195800	+3.053%	17,699,553	-9.193%
2025-03-31	0.191200	0.199700	0.176700	0.190000	-9.739%	5,356,277	-6.421%
2025-03-28	0.203800	0.211500	0.180000	0.210500	-4.275%	5,563,051	-15.534%
2025-03-27	0.232200	0.232800	0.208900	0.219900	-5.541%	5,100,130	-19.145%
2025-03-26	0.250000	0.250000	0.230000	0.232800	-10.805%	7,403,100	-23.625%
2025-03-25	0.264700	0.267300	0.255000	0.261000	-4.185%	7,873,390	-31.877%
2025-03-24	0.285000	0.293000	0.264900	0.272400	+4.488%	23,315,557	-34.728%
2025-03-21	0.263100	0.281300	0.252000	0.260700	-12.868%	10,984,305	-31.799%
2025-03-20	0.304200	0.314000	0.280000	0.299200	+12.948%	32,457,596	-40.575%
2025-03-19	0.277300	0.277300	0.255000	0.264900	-5.054%	10,600,943	-32.880%
2025-03-18	0.289800	0.290000	0.274000	0.279000	-5.424%	9,741,266	-36.272%
2025-03-17	0.300000	0.328800	0.280000	0.295000	-4.839%	20,895,778	-39.729%
2025-03-14	0.344300	0.350000	0.283700	0.310000	+13.595%	90,921,715	-42.645%
2025-03-13	0.310000	0.336900	0.263000	0.272900	-26.043%	17,184,101	-34.848%
2025-03-12	0.458200	0.465000	0.350000	0.369000	-24.401%	16,452,273	-51.816%
2025-03-11	0.464900	0.529800	0.430000	0.488100	+2.736%	43,100,121	-63.573%
2025-03-10	0.526000	0.572590	0.427000	0.475100	-23.371%	76,255,879	-62.576%
2025-03-07	0.440000	0.847800	0.403300	0.620000	+121.429%	622,668,656	-71.323%
2025-03-06	0.305000	0.319700	0.250000	0.280000	-16.343%	17,206,532	-36.500%
2025-03-05	0.392500	0.396400	0.300000	0.334700	-6.508%	27,660,854	-46.878%
2025-03-04	0.365700	0.472500	0.325000	0.358000	+12.120%	135,402,137	-50.335%
2025-03-03	0.949700	0.960000	0.235000	0.319300	+75.440%	292,773,019	-44.316%
2025-02-28	0.161300	0.199800	0.161300	0.182000	-4.961%	1,135,992	-2.308%
2025-02-27	0.210000	0.240000	0.189000	0.191500	-18.787%	3,872,444	-7.154%
2025-02-26	0.300000	0.600000	0.217400	0.235800	-23.935%	51,191,228	-24.597%
2025-02-25	0.390000	0.390000	0.267100	0.310000	-20.513%	421,774	-42.645%
2025-02-24	0.390000	0.428700	0.360600	0.390000	-0.688%	78,530	-54.410%
2025-02-21	0.447449	0.455312	0.386100	0.392701	-10.750%	116,973	-54.724%
2025-02-20	0.470000	0.470000	0.423200	0.440000	-6.383%	51,586	-59.591%
2025-02-19	0.471100	0.495200	0.440000	0.470000	-2.083%	78,619	-62.170%
2025-02-18	0.456000	0.499700	0.455500	0.480000	+6.572%	42,765	-62.958%
2025-02-14	0.470000	0.515850	0.440100	0.450400	+1.900%	199,451	-60.524%
2025-02-13	0.440000	0.471000	0.440000	0.442000	+0.227%	34,583	-59.774%
2025-02-12	0.459500	0.460000	0.440000	0.441000	-5.769%	50,598	-59.683%
2025-02-11	0.530000	0.549700	0.466800	0.468000	-4.490%	82,146	-62.009%
2025-02-10	0.450000	0.497800	0.450000	0.490000	+8.889%	101,454	-63.714%
2025-02-07	0.470000	0.490100	0.431100	0.450000	-10.000%	152,284	-60.489%
2025-02-06	0.509400	0.510000	0.459000	0.500000	-1.961%	70,811	-64.440%
2025-02-05	0.518800	0.534500	0.452200	0.510000	-1.696%	68,324	-65.137%
2025-02-04	0.500000	0.532600	0.480000	0.518800	-0.231%	52,782	-65.729%
2025-02-03	0.567700	0.567700	0.480000	0.520000	-11.111%	82,872	-65.808%
2025-01-31	0.619000	0.619000	0.567600	0.585000	-4.004%	10,225	-69.607%
2025-01-30	0.610000	0.610000	0.542000	0.609400	+1.567%	64,496	-70.824%
2025-01-29	0.620000	0.625000	0.561800	0.599999	+1.746%	158,083	-70.367%
2025-01-28	0.581500	0.624900	0.533400	0.589700	+1.672%	40,572	-69.849%
2025-01-27	0.586800	0.600000	0.540000	0.580000	-3.333%	82,259	-69.345%
2025-01-24	0.500000	0.618400	0.500000	0.600000	+8.245%	108,316	-70.367%
2025-01-23	0.550000	0.618400	0.402000	0.554300	-6.051%	527,514	-67.924%
2025-01-22	0.660000	0.691000	0.562200	0.590000	-9.302%	204,397	-69.864%
2025-01-21	0.740000	0.740000	0.650510	0.650510	-7.070%	83,373	-72.668%
2025-01-17	0.677100	0.719000	0.655000	0.700000	+4.885%	174,989	-74.600%
2025-01-16	0.660000	0.690000	0.631000	0.667400	+2.207%	47,166	-73.359%
2025-01-15	0.650000	0.719000	0.627000	0.652990	+4.395%	190,809	-72.771%
2025-01-14	0.759900	0.766916	0.625100	0.625500	-12.334%	185,807	-71.575%
2025-01-13	0.830000	0.838080	0.713000	0.713500	-18.810%	124,677	-75.081%
2025-01-10	0.910000	0.910000	0.830000	0.878800	+3.543%	36,034	-79.768%
2025-01-08	0.900000	0.900000	0.820000	0.848727	-9.710%	68,331	-79.051%
2025-01-07	1.050000	1.050000	0.880000	0.940000	-6.931%	82,820	-81.085%
2025-01-06	0.988800	1.070000	0.950000	1.010000	+3.061%	199,682	-82.396%
2025-01-03	0.980000	0.986000	0.920000	0.980000	0.000%	52,675	-81.857%
2025-01-02	0.980000	0.990000	0.900000	0.980000	0.000%	51,686	-81.857%
2024-12-31	0.870000	0.990000	0.850100	0.980000	+16.667%	322,976	-81.857%
2024-12-30	0.948500	0.948500	0.809800	0.840000	-7.692%	73,885	-78.833%
2024-12-27	0.911800	0.940000	0.870000	0.910000	-3.191%	17,337	-80.462%
2024-12-26	0.918100	0.950100	0.850000	0.940000	-0.948%	71,386	-81.085%
2024-12-24	0.980000	0.980000	0.850797	0.949000	-0.105%	13,386	-81.264%
2024-12-23	0.900000	0.950000	0.875100	0.950000	+5.556%	40,403	-81.284%
2024-12-20	0.902500	0.980000	0.898200	0.900000	-1.099%	40,672	-80.244%
2024-12-19	0.880000	0.914000	0.820000	0.910000	+5.691%	65,472	-80.462%
2024-12-18	0.999600	0.999600	0.812000	0.861000	-13.900%	71,824	-79.350%
2024-12-17	0.960000	1.060000	0.900000	1.000000	+5.263%	263,617	-82.220%
2024-12-16	0.970000	1.090000	0.940000	0.950000	-2.062%	118,008	-81.284%
2024-12-13	0.960000	0.996000	0.926400	0.970000	+0.052%	48,222	-81.670%
2024-12-12	0.998000	1.025000	0.926751	0.969500	-3.050%	41,355	-81.661%
2024-12-11	1.050000	1.050000	0.816600	1.000000	-6.542%	255,250	-82.220%
2024-12-10	1.270000	1.270000	1.040000	1.070000	-14.400%	113,411	-83.383%
2024-12-09	1.400000	1.400000	1.100000	1.250000	-10.072%	210,066	-85.776%
2024-12-06	1.380000	1.480000	1.320000	1.390000	+0.725%	52,771	-87.209%
2024-12-05	1.380000	1.460000	1.320000	1.380000	0.000%	48,131	-87.116%
2024-12-04	1.380000	1.390000	1.290000	1.380000	0.000%	72,332	-87.116%
2024-12-03	1.370000	1.380000	1.300000	1.380000	+1.471%	28,335	-87.116%
2024-12-02	1.350000	1.380000	1.290000	1.360000	+0.741%	36,504	-86.926%
2024-11-29	1.390000	1.400000	1.350000	1.350000	-2.174%	17,254	-86.830%
2024-11-27	1.310000	1.400000	1.300000	1.380000	+3.759%	44,146	-87.116%
2024-11-26	1.410000	1.460000	1.280000	1.330000	-5.674%	45,369	-86.632%
2024-11-25	1.530000	1.530000	1.410000	1.410000	+0.356%	40,651	-87.390%
2024-11-22	1.360000	1.460000	1.360000	1.405000	+3.309%	47,605	-87.345%
2024-11-21	1.500000	1.635000	1.280000	1.360000	-9.333%	165,004	-86.926%
2024-11-20	1.700000	1.700000	1.450000	1.500000	-5.660%	69,169	-88.147%
2024-11-19	1.420000	1.650000	1.410000	1.590000	+10.417%	109,566	-88.818%
2024-11-18	1.390000	1.520000	1.370000	1.440000	+5.109%	55,531	-87.653%
2024-11-15	1.460000	1.490000	1.280000	1.370000	-8.054%	179,119	-87.022%
2024-11-14	1.690000	1.780000	1.430000	1.490000	-13.372%	282,052	-88.067%
2024-11-13	2.090000	2.270000	1.650000	1.720000	-14.000%	726,453	-89.663%
2024-11-12	1.980000	2.290000	1.860000	2.000000	-4.762%	691,014	-91.110%
2024-11-11	1.900000	2.200000	1.880000	2.100000	+11.702%	159,381	-91.533%
2024-11-08	1.960000	2.000000	1.855000	1.880000	-6.000%	21,725	-90.543%
2024-11-07	1.850000	2.012000	1.850000	2.000000	+8.108%	47,446	-91.110%
2024-11-06	2.000000	2.109200	1.380000	1.850000	-6.282%	104,413	-90.389%
2024-11-05	1.943700	2.100000	1.860000	1.974000	+6.703%	60,653	-90.993%
2024-11-04	1.860000	1.930000	1.780000	1.850000	+0.543%	13,703	-90.389%
2024-11-01	1.820000	1.880000	1.770000	1.840000	+2.222%	12,936	-90.337%
2024-10-31	1.920000	1.980800	1.800000	1.800000	-7.531%	24,790	-90.122%
2024-10-30	1.890200	1.980000	1.890000	1.946600	-0.481%	18,307	-90.866%
2024-10-29	1.960000	2.099800	1.850000	1.956000	+1.875%	50,359	-90.910%
2024-10-28	1.990000	1.990000	1.800000	1.920000	-2.041%	32,471	-90.740%
2024-10-25	1.989900	1.990000	1.935000	1.960000	+0.513%	7,782	-90.929%
2024-10-24	1.990000	2.050000	1.900000	1.950000	-0.510%	18,258	-90.882%
2024-10-23	2.000000	2.040000	1.960000	1.960000	-3.448%	18,481	-90.929%
2024-10-22	2.000000	2.080000	1.960000	2.030000	+1.500%	18,826	-91.241%
2024-10-21	2.100000	2.100000	1.900000	2.000000	0.000%	33,806	-91.110%
2024-10-18	2.099800	2.130000	1.980000	2.000000	-0.990%	21,715	-91.110%
2024-10-17	2.130000	2.130000	2.010000	2.020000	-5.164%	28,406	-91.198%
2024-10-16	2.220000	2.240000	2.030200	2.130000	-0.930%	40,883	-91.653%
2024-10-15	2.190000	2.370000	2.080000	2.150000	0.000%	50,405	-91.730%
2024-10-14	2.303700	2.740000	2.104200	2.150000	-4.444%	81,324	-91.730%
2024-10-11	2.250000	2.330000	2.171100	2.250000	+2.740%	16,418	-92.098%
2024-10-10	2.080000	2.250000	2.030000	2.190000	+7.353%	23,112	-91.881%
2024-10-09	2.200000	2.260000	2.040000	2.040000	-8.108%	45,507	-91.284%
2024-10-08	2.160000	2.310000	2.110000	2.220000	+1.835%	42,249	-91.991%
2024-10-07	2.480000	2.480000	2.150000	2.180000	-11.382%	38,289	-91.844%
2024-10-04	2.340000	2.600000	2.220000	2.460000	+11.818%	98,873	-92.772%
2024-10-03	2.020000	2.210000	2.020000	2.200000	+4.265%	45,899	-91.918%
2024-10-02	1.970000	2.141500	1.970000	2.110000	+7.107%	48,316	-91.573%
2024-10-01	2.020000	2.073600	1.910000	1.970000	-3.431%	12,859	-90.975%
2024-09-30	2.060000	2.070000	1.900000	2.040000	+2.513%	75,009	-91.284%
2024-09-27	2.140000	2.140000	1.840000	1.990000	-0.995%	60,031	-91.065%
2024-09-26	2.520000	2.520000	1.910000	2.010000	-20.553%	222,924	-91.154%
2024-09-25	2.620000	2.770000	2.530000	2.530000	-8.000%	40,844	-92.972%
2024-09-24	2.700000	2.900000	2.700000	2.750000	-4.514%	191,453	-93.535%
2024-09-23	2.780000	2.989900	2.705100	2.880000	+0.699%	53,188	-93.826%
2024-09-20	2.750000	2.920000	2.750000	2.860000	+2.143%	41,455	-93.783%
2024-09-19	2.920000	3.090000	2.630000	2.800000	+1.083%	155,592	-93.650%
2024-09-18	2.490000	2.858000	2.351600	2.770000	+10.800%	140,738	-93.581%
2024-09-17	2.270000	2.590000	2.270000	2.500000	+12.613%	138,476	-92.888%
2024-09-16	2.010000	2.340000	2.010000	2.220000	+8.861%	89,485	-91.991%
2024-09-13	1.960400	2.050000	1.960000	2.039300	+4.046%	30,495	-91.281%
2024-09-12	1.960000	2.000000	1.920000	1.960000	0.000%	34,665	-90.929%
2024-09-11	1.930000	1.990000	1.870000	1.960000	+1.031%	26,668	-90.929%
2024-09-10	1.721900	1.970000	1.721900	1.940000	+11.494%	120,535	-90.835%
2024-09-09	1.650000	1.790000	1.650000	1.740000	+3.571%	27,690	-89.782%
2024-09-06	1.760000	1.780000	1.630000	1.680000	-4.545%	18,366	-89.417%
2024-09-05	1.750000	1.770000	1.660000	1.760000	-2.222%	9,386	-89.898%
2024-09-04	1.710000	1.850000	1.660000	1.800000	+2.273%	29,750	-90.122%
2024-09-03	1.830000	1.830000	1.650000	1.760000	+1.734%	49,589	-89.898%
2024-08-30	1.770000	1.790000	1.620000	1.730000	-5.464%	40,076	-89.723%
2024-08-29	1.830000	1.860000	1.780000	1.830000	+0.549%	8,222	-90.284%
2024-08-28	1.860000	1.860000	1.620000	1.820000	-4.211%	59,255	-90.231%
2024-08-27	1.900000	1.900000	1.860000	1.900000	-2.564%	9,897	-90.642%
2024-08-26	1.990000	1.990000	1.880000	1.950000	-0.510%	34,012	-90.882%
2024-08-23	1.840000	1.990000	1.840000	1.960000	+5.946%	34,814	-90.929%
2024-08-22	1.900000	1.915000	1.850000	1.850000	-2.632%	29,292	-90.389%
2024-08-21	1.830000	1.930000	1.830000	1.900000	+2.151%	42,324	-90.642%
2024-08-20	1.900000	1.900000	1.810000	1.860000	0.000%	24,127	-90.441%
2024-08-19	1.740000	1.910000	1.680000	1.860000	+8.140%	202,623	-90.441%
2024-08-16	1.690000	1.750000	1.630000	1.720000	+3.614%	23,328	-89.663%
2024-08-15	1.671600	1.720000	1.660000	1.660000	+1.220%	28,317	-89.289%
2024-08-14	1.710000	1.749900	1.570000	1.640000	-6.286%	53,184	-89.159%
2024-08-13	1.640000	1.760000	1.640000	1.750000	+4.790%	25,888	-89.840%
2024-08-12	1.770000	1.770000	1.660000	1.670000	-5.650%	20,416	-89.353%
2024-08-09	1.651400	1.770000	1.640000	1.770000	+5.357%	20,588	-89.955%
2024-08-08	1.560000	1.690000	1.520100	1.680000	+8.039%	48,529	-89.417%
2024-08-07	1.600000	1.650000	1.510000	1.555000	-2.201%	25,420	-88.566%
2024-08-06	1.530000	1.600000	1.480000	1.590000	+3.247%	23,073	-88.818%
2024-08-05	1.500000	1.600000	1.400000	1.540000	-3.750%	115,283	-88.455%
2024-08-02	1.640000	1.680000	1.530000	1.600000	-4.762%	43,182	-88.888%
2024-08-01	1.690000	1.769900	1.630000	1.680000	-3.448%	47,644	-89.417%
2024-07-31	1.730000	1.760000	1.670000	1.740000	-0.571%	28,968	-89.782%
2024-07-30	1.820000	1.850000	1.590000	1.750000	-2.235%	94,270	-89.840%
2024-07-29	1.740000	1.800000	1.688000	1.790000	+5.288%	45,225	-90.067%
2024-07-26	1.700000	1.730000	1.660000	1.700100	+2.416%	27,353	-89.542%
2024-07-25	1.728100	1.729900	1.620000	1.660000	-0.599%	35,007	-89.289%
2024-07-24	1.740000	1.765000	1.570000	1.670000	-5.114%	86,643	-89.353%
2024-07-23	1.620000	1.859900	1.601700	1.760000	+10.692%	178,145	-89.898%
2024-07-22	1.770000	1.770000	1.500000	1.590000	-7.018%	250,507	-88.818%
2024-07-19	1.750000	1.780000	1.710000	1.710000	-1.156%	55,835	-89.602%
2024-07-18	1.940000	1.960000	1.660100	1.730000	-9.896%	280,608	-89.723%
2024-07-17	1.950000	1.980000	1.800000	1.920000	-3.030%	174,404	-90.740%
2024-07-16	1.980000	2.079800	1.970000	1.980000	-1.000%	159,492	-91.020%
2024-07-15	2.050000	2.199900	1.960000	2.000000	-0.990%	333,705	-91.110%
2024-07-12	1.990000	2.080000	1.910000	2.020000	+9.783%	217,083	-91.198%
2024-07-11	1.900000	1.990000	1.800000	1.840000	-3.665%	134,102	-90.337%
2024-07-10	2.050000	2.050000	1.890000	1.910000	+2.688%	104,029	-90.691%
2024-07-09	2.030000	2.096900	1.770000	1.860000	-8.374%	160,200	-90.441%
2024-07-08	2.030000	2.100000	2.000300	2.030000	-2.871%	102,618	-91.241%
2024-07-05	2.110000	2.195900	1.780000	2.090000	-7.111%	693,873	-91.493%
2024-07-03	2.160000	2.270000	1.980000	2.250000	+7.656%	644,267	-92.098%
2024-07-02	2.000000	2.240000	1.950000	2.090000	+0.966%	917,743	-91.493%
2024-07-01	2.710000	2.800000	1.960000	2.070000	-28.125%	1,786,991	-91.411%
2024-06-28	4.950000	5.000000	2.560000	2.880000	-45.865%	3,388,799	-93.826%
2024-06-27	5.000000	5.730000	4.750000	5.320000	+2.308%	2,073,931	-96.658%
2024-06-26	4.990000	5.200000	4.880000	5.200000	+2.362%	366,414	-96.581%
2024-06-25	4.820000	5.150000	4.820000	5.080000	+4.742%	518,230	-96.500%
2024-06-24	5.330000	5.435000	4.490000	4.850000	-10.351%	302,630	-96.334%
2024-06-21	4.840000	5.480000	4.775000	5.410000	+11.777%	318,169	-96.713%
2024-06-20	4.840000	4.900000	4.530000	4.840000	+0.833%	116,034	-96.326%
2024-06-18	4.450000	4.950000	4.220000	4.800000	+6.667%	153,930	-96.296%
2024-06-17	4.080000	4.550000	4.020000	4.500000	+10.294%	203,745	-96.049%
2024-06-14	3.900000	4.200000	3.900000	4.080000	+4.615%	587,016	-95.642%
2024-06-13	3.760000	3.950000	3.760000	3.900000	+3.175%	90,517	-95.441%
2024-06-12	3.880000	3.900000	3.760000	3.780000	-2.577%	100,597	-95.296%
2024-06-11	3.650000	3.960000	3.650000	3.880000	+6.011%	470,651	-95.418%
2024-06-10	3.670000	3.750000	3.650000	3.660000	0.000%	18,312	-95.142%
2024-06-07	3.690000	3.818400	3.618400	3.660000	-3.684%	34,274	-95.142%
2024-06-06	3.670000	3.840100	3.500100	3.800000	+5.556%	231,584	-95.321%
2024-06-05	3.740000	3.740000	3.580000	3.600000	-1.099%	328,167	-95.061%
2024-06-04	3.750000	3.800000	3.520000	3.640000	-1.087%	171,293	-95.115%
2024-06-03	3.760000	3.760000	3.670000	3.680000	-1.867%	68,327	-95.168%
2024-05-31	3.810000	3.900000	3.660000	3.750000	+1.626%	216,805	-95.259%
2024-05-30	3.800000	3.837300	3.650000	3.690000	-2.122%	101,534	-95.182%
2024-05-29	3.700000	3.950000	3.690000	3.770000	+2.168%	349,130	-95.284%
2024-05-28	3.600000	3.869900	3.600000	3.690000	+1.096%	93,899	-95.182%
2024-05-24	3.710000	3.829900	3.500000	3.650000	+5.797%	144,800	-95.129%
2024-05-23	3.560000	3.690000	3.330000	3.450000	-1.989%	105,556	-94.846%
2024-05-22	3.800000	3.898000	3.520000	3.520000	-7.368%	229,794	-94.949%
2024-05-21	3.310000	3.870000	3.250000	3.800000	+13.095%	717,400	-95.321%
2024-05-20	3.330000	3.500000	2.990000	3.360000	-4.545%	701,630	-94.708%
2024-05-17	3.900000	3.910000	2.520200	3.520000	-9.512%	1,421,563	-94.949%
2024-05-16	3.890000	4.046600	3.850000	3.890000	0.000%	340,761	-95.429%
2024-05-15	3.990000	4.050000	3.750000	3.890000	-6.938%	845,970	-95.429%
2024-05-14	4.140000	4.340000	4.130000	4.180000	+1.456%	480,727	-95.746%
2024-05-13	4.190000	4.290000	4.050000	4.120000	+1.728%	519,650	-95.684%
2024-05-10	4.110000	4.300000	3.830000	4.050000	-6.032%	332,925	-95.610%
2024-05-09	4.150000	4.590000	4.150000	4.310000	-1.598%	275,882	-95.875%
2024-05-08	4.230000	4.440000	3.720000	4.380000	0.000%	486,075	-95.941%
2024-05-07	4.170000	4.650000	4.070000	4.380000	+4.038%	232,008	-95.941%
2024-05-06	4.170000	4.290000	4.050000	4.210000	+2.184%	170,710	-95.777%
2024-05-03	3.900000	4.180000	3.750000	4.120000	+6.186%	476,894	-95.684%
2024-05-02	3.950000	3.990000	3.820000	3.880000	+0.518%	208,316	-95.418%
2024-05-01	3.920000	3.935000	3.690000	3.860000	-2.030%	128,508	-95.394%
2024-04-30	3.920000	4.050000	3.810000	3.940000	-0.505%	379,789	-95.487%
2024-04-29	3.600000	4.500000	3.600000	3.960000	+19.277%	520,515	-95.510%
2024-04-26	3.040000	3.340000	3.040000	3.320000	+7.792%	38,435	-94.645%
2024-04-25	2.830000	3.090000	2.750200	3.080000	+9.609%	89,509	-94.227%
2024-04-24	2.690000	2.940000	2.680000	2.810000	+5.639%	72,761	-93.673%
2024-04-23	2.440000	2.690000	2.350000	2.660000	+12.236%	163,235	-93.316%
2024-04-22	2.250000	2.500000	2.250000	2.370000	+0.424%	47,215	-92.498%
2024-04-19	2.800000	3.040000	2.120000	2.360000	-20.805%	259,496	-92.466%
2024-04-18	2.900000	3.090000	2.900000	2.980000	+1.706%	42,327	-94.034%
2024-04-17	2.940000	3.050000	2.860000	2.930000	+0.687%	45,749	-93.932%
2024-04-16	2.640000	2.950000	2.570000	2.910000	+9.398%	130,709	-93.890%
2024-04-15	2.850000	3.073000	2.660000	2.660000	-8.904%	56,464	-93.316%
2024-04-12	2.900000	3.180000	2.900000	2.920000	-9.034%	157,658	-93.911%
2024-04-11	3.120000	3.490000	3.120000	3.210000	+0.627%	34,601	-94.461%
2024-04-10	3.200000	3.285600	3.020000	3.190000	-0.313%	64,734	-94.426%
2024-04-09	3.340000	3.510000	3.180100	3.200000	-8.309%	55,134	-94.444%
2024-04-08	3.670000	3.730000	3.310000	3.490000	-15.291%	493,929	-94.905%
2024-04-05	3.820000	4.299900	3.820000	4.120000	+6.460%	239,107	-95.684%
2024-04-04	3.940000	4.090000	3.800000	3.870000	-2.025%	66,757	-95.406%
2024-04-03	3.930000	4.020000	3.860000	3.950000	-1.741%	22,565	-95.499%
2024-04-02	3.990000	4.100000	3.680000	4.020000	+4.824%	218,431	-95.577%
2024-04-01	4.000000	4.190000	3.750000	3.835000	-4.364%	365,706	-95.364%
2024-03-28	3.950000	4.240000	3.880000	4.010000	+0.250%	133,422	-95.566%
2024-03-27	5.180000	5.215000	3.900100	4.000000	-23.954%	408,452	-95.555%
2024-03-26	5.360000	5.575400	5.160000	5.260000	-2.412%	29,183	-96.620%
2024-03-25	5.590000	5.962800	5.350000	5.390000	-3.578%	199,506	-96.701%
2024-03-22	5.460000	5.880000	5.430000	5.590000	-5.093%	148,368	-96.819%
2024-03-21	5.500000	6.035000	5.185000	5.890000	+7.482%	189,813	-96.981%
2024-03-20	5.280000	5.520000	5.090000	5.480000	+4.780%	113,928	-96.755%
2024-03-19	5.480000	5.693200	5.190000	5.230000	-5.596%	83,074	-96.600%
2024-03-18	4.500000	5.660000	4.500000	5.540000	+22.026%	357,714	-96.791%
2024-03-15	4.560000	4.800000	4.500000	4.540000	-2.366%	85,185	-96.084%
2024-03-14	3.900000	4.700000	3.900000	4.650000	+19.231%	515,869	-96.176%
2024-03-13	4.500000	4.550000	3.850000	3.900000	-26.136%	846,699	-95.441%
2024-03-12	4.500000	5.290000	4.500000	5.280000	+11.158%	196,572	-96.633%
2024-03-11	4.340000	4.750000	4.150000	4.750000	+21.173%	124,573	-96.257%
2024-03-08	4.190000	4.200000	3.850000	3.920000	-3.448%	337,522	-95.464%
2024-03-07	3.810000	4.100000	3.650000	4.060000	+9.434%	873,599	-95.621%
2024-03-06	3.950000	4.920000	3.600000	3.710000	-7.481%	1,283,391	-95.208%
2024-03-05	3.900000	4.200000	3.800000	4.010000	+2.036%	161,634	-95.566%
2024-03-04	5.600000	5.700000	3.760000	3.930000	-31.414%	1,839,046	-95.476%
2024-03-01	5.500000	5.889400	5.400000	5.730000	+2.139%	328,912	-96.897%
2024-02-29	5.560000	5.680000	5.142800	5.610000	+0.179%	122,386	-96.831%
2024-02-28	5.570000	5.850000	5.160000	5.600000	-7.285%	547,158	-96.825%
2024-02-27	6.000000	6.100000	5.680100	6.040000	+1.855%	521,964	-97.056%
2024-02-26	5.980000	6.390000	4.800000	5.930000	-4.200%	2,761,077	-97.002%
2024-02-23	5.580000	6.250000	5.180000	6.190000	+24.547%	1,693,657	-97.128%
2024-02-22	5.510000	5.790000	4.820000	4.970000	-6.403%	1,451,194	-96.423%
2024-02-21	5.510000	5.800000	5.200000	5.310000	-7.330%	640,191	-96.652%
2024-02-20	5.520000	6.080000	5.310000	5.730000	+1.776%	949,612	-96.897%
2024-02-16	4.600000	5.900000	4.370000	5.630000	+35.990%	1,501,116	-96.842%
2024-02-15	5.000000	5.555000	4.040000	4.140000	-16.024%	632,287	-95.705%
2024-02-14	5.000000	5.160000	4.830000	4.930000	+0.612%	949,433	-96.394%
2024-02-13	4.800000	5.200000	4.550000	4.900000	0.000%	369,873	-96.371%
2024-02-12	5.000000	5.420000	4.830000	4.900000	-4.854%	1,889,331	-96.371%
2024-02-09	4.980000	5.230000	4.770000	5.150000	+5.749%	255,876	-96.548%
2024-02-08	5.400000	5.700000	4.800000	4.870000	-4.134%	339,461	-96.349%
2024-02-07	5.130000	5.700000	4.810000	5.080000	-6.789%	323,096	-96.500%
2024-02-06	5.610000	7.750000	3.550000	5.450000	-4.218%	1,222,472	-96.738%
2024-02-05	9.060000	9.060000	5.690000	5.690000	-39.144%	1,454,397	-96.875%
2024-02-02	8.960000	9.710000	8.200000	9.350000	+9.102%	369,556	-98.098%
2024-02-01	7.030000	8.600000	6.106200	8.570000	+21.045%	403,859	-97.925%
2024-01-31	5.980000	7.500000	5.630000	7.080000	+26.655%	501,138	-97.489%
2024-01-30	3.700000	5.990000	3.700000	5.590000	+48.276%	677,691	-96.819%
2024-01-29	4.440000	4.440000	3.070000	3.770000	-17.713%	1,255,476	-95.284%
2024-01-26	2.790000	4.749900	2.740300	4.581500	+64.211%	456,332	-96.119%
2024-01-25	2.700000	2.900000	2.600000	2.790000	-5.102%	78,244	-93.627%
2024-01-24	2.770000	2.990000	2.500000	2.940000	+18.072%	1,138,258	-93.952%
2024-01-23	2.500000	2.630000	2.460000	2.490000	-0.400%	33,442	-92.859%
2024-01-22	2.690000	2.690000	2.500000	2.500000	0.000%	41,307	-92.888%
2024-01-19	2.621000	2.621000	2.500000	2.500000	-4.580%	16,859	-92.888%
2024-01-18	2.690000	2.820000	2.400000	2.620000	-10.274%	124,228	-93.214%
2024-01-17	3.020000	3.020000	2.900000	2.920000	-6.410%	13,073	-93.911%
2024-01-16	3.010000	3.254400	3.010000	3.120000	-6.726%	54,698	-94.301%
2024-01-12	3.470000	3.481600	3.210000	3.345000	-4.429%	104,047	-94.685%
2024-01-11	4.190000	4.190000	3.400000	3.500000	-2.778%	33,801	-94.920%
2024-01-10	3.570000	3.839900	3.400000	3.600000	0.000%	21,430	-95.061%
2024-01-09	3.800000	3.800000	3.600000	3.600000	-6.005%	62,936	-95.061%
2024-01-08	3.790000	3.830000	3.630000	3.830000	+0.525%	13,901	-95.358%
2024-01-05	3.800000	3.810000	3.675600	3.810000	-4.271%	19,839	-95.333%
2024-01-04	3.700000	3.980000	3.680000	3.980000	+1.790%	41,984	-95.533%
2024-01-03	3.890000	3.920000	3.626600	3.910000	-2.494%	25,348	-95.453%
2024-01-02	4.770000	4.770000	3.810000	4.010000	-3.373%	38,334	-95.566%
2023-12-29	3.830000	4.150000	3.620000	4.150000	+7.792%	60,096	-95.716%
2023-12-28	3.300000	3.865000	3.300000	3.850000	+2.941%	24,958	-95.382%
2023-12-27	3.990000	3.990000	3.334500	3.740000	+2.466%	89,173	-95.246%
2023-12-26	4.120000	4.120000	3.510000	3.650000	-11.408%	499,969	-95.129%
2023-12-22	3.990000	4.130000	3.880000	4.120000	+7.572%	46,073	-95.684%
2023-12-21	3.980900	4.000000	3.750000	3.830000	-4.489%	107,673	-95.358%
2023-12-20	4.000000	4.270000	3.640000	4.010000	-0.249%	47,172	-95.566%
2023-12-19	4.400000	4.400000	4.000000	4.020000	0.000%	29,818	-95.577%
2023-12-18	4.570000	4.660000	3.989900	4.020000	-13.734%	32,833	-95.577%
2023-12-15	4.990000	4.990000	4.520000	4.660000	-6.613%	16,369	-96.185%
2023-12-14	4.900000	4.990000	4.580000	4.990000	-0.598%	24,631	-96.437%
2023-12-13	4.740000	5.020000	3.990000	5.020000	+5.241%	31,431	-96.458%
2023-12-12	4.710000	4.980000	4.600000	4.770000	-3.441%	45,078	-96.273%
2023-12-11	5.100000	5.100000	4.740000	4.940000	-4.078%	30,278	-96.401%
2023-12-08	5.030000	5.228000	4.910000	5.150000	+3.000%	29,486	-96.548%
2023-12-07	5.230000	5.230000	4.880000	5.000000	-3.846%	155,312	-96.444%
2023-12-06	5.050000	5.380000	4.970000	5.200000	+6.122%	74,305	-96.581%
2023-12-05	4.800000	5.489900	4.700000	4.900000	+6.987%	107,441	-96.371%
2023-12-04	4.190000	4.580000	3.520000	4.580000	+9.420%	164,779	-96.118%
2023-12-01	4.380000	4.380000	3.600000	4.185700	-9.008%	127,611	-95.752%
2023-11-30	4.950000	5.270000	4.580000	4.600100	-9.268%	103,568	-96.135%
2023-11-29	5.160000	5.350000	4.470000	5.070000	+0.198%	94,039	-96.493%
2023-11-28	4.450000	5.090000	4.390000	5.060000	+17.949%	224,037	-96.486%
2023-11-27	3.770000	4.600000	3.660000	4.290000	+17.857%	145,165	-95.855%
2023-11-24	3.390000	3.645400	3.340000	3.640000	+8.982%	70,444	-95.115%

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

BTOG
Bit Origin Limited Class A
stock NASDAQ