0.3385
price down icon13.43%   -0.0525
after-market After Hours: .34 0.0015 +0.44%
loading

Bit Origin Ltd Stock (BTOG) Price History

The historical daily chart and data for Bit Origin Ltd stock (BTOG), show that the latest closing stock price as of August 01, 2025, is $0.3385.
  • Bit Origin Ltd all-time high stock price is $9.71, occurred on February 02, 2024.
  • The lowest Bit Origin Ltd stock price recorded was $0.0594 on May 25, 2023. Since then, Bit Origin Ltd's stock price has risen over 469.87% to $0.3385 now.
  • The 52-week high stock price for BTOG is $3.09, representing a 812.85% increase from the current share price, occurred on September 19, 2024.
  • The 52-week low stock price for BTOG is $0.1184, indicating a -65.02% decrease from the current share price, occurred on April 21, 2025.
  • The closing price of Bit Origin Ltd (BTOG) stock in the beginning of 2024 was $0.9986. The stock closed the year at $0.1761, a loss of over -82.37% for the year.
The table below shows more information about BTOG historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $0.39 $0.33 $0.06 8,056,254.0 -13.43%
Jul 31, 2025 $0.4233 $0.3855 $0.0378 4,855,133.0 -1.06%
Jul 30, 2025 $0.4531 $0.3618 $0.0913 9,252,475.0 -5.34%
Jul 29, 2025 $0.4606 $0.381 $0.0796 11,673,335.0 -11.60%
Jul 28, 2025 $0.5792 $0.46 $0.1192 10,676,360.0 -9.00%
Jul 25, 2025 $0.5199 $0.4411 $0.0788 17,968,795.0 -0.78%
Jul 24, 2025 $0.61 $0.5071 $0.1029 17,525,097.0 -5.83%
Jul 23, 2025 $0.5852 $0.55 $0.0352 3,961,026.0 -18.09%
Jul 22, 2025 $0.755 $0.5717 $0.1833 28,700,386.0 -5.32%
Jul 21, 2025 $0.925 $0.7059 $0.2191 83,463,285.0 -8.17%
Jul 18, 2025 $1.01 $0.71 $0.30 359,466,370.0 +23.61%
Jul 17, 2025 $0.696 $0.37 $0.326 455,405,960.0 +90.17%
Jul 16, 2025 $0.356 $0.32 $0.036 11,911,888.0 -3.46%
Jul 15, 2025 $0.39 $0.32 $0.07 14,254,668.0 -2.47%
Jul 14, 2025 $0.465 $0.35 $0.115 37,627,441.0 -19.93%
Jul 11, 2025 $0.45 $0.3211 $0.1289 211,175,843.0 +51.76%
Jul 10, 2025 $0.3681 $0.19 $0.1781 239,200,171.0 +48.79%
Jul 09, 2025 $0.2156 $0.19 $0.0256 18,001,653.0 -9.98%
Jul 08, 2025 $0.27 $0.2113 $0.0587 36,689,320.0 -15.43%
Jul 07, 2025 $0.263 $0.1901 $0.0729 275,698,839.0 +48.84%
Jul 03, 2025 $0.205 $0.16 $0.045 63,877,223.0 +1.84%

Bit Origin Ltd Stock (BTOG) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Bit Origin Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BTOG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bit Origin Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.

Bit Origin Ltd Stock (BTOG) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $0.39 $0.33 $0.06 8,056,254.0 +0.00%
Jul, 2025 $1.01 $0.1384 $0.8716 1,923,224,623.0 +114.24%
Jun, 2025 $0.1783 $0.1423 $0.036 53,477,225.0 -6.45%
May, 2025 $0.26 $0.1485 $0.1115 527,277,800.0 +12.00%
Apr, 2025 $0.2424 $0.1184 $0.124 494,848,154.0 -20.63%
Mar, 2025 $0.96 $0.1767 $0.7833 1,317,982,735.0 +4.40%
Feb, 2025 $0.60 $0.1613 $0.4387 57,440,751.0 -68.89%
Jan, 2025 $1.07 $0.402 $0.668 2,481,105.0 -40.31%

Bit Origin Ltd Stock (BTOG) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $1.48 $0.8098 $0.6702 1,661,724.0 -37.78%
Nov, 2024 $2.29 $1.28 $1.01 2,873,692.0 -25.00%
Oct, 2024 $2.74 $1.80 $0.94 814,735.0 -11.76%
Sep, 2024 $3.09 $1.63 $1.46 1,549,048.0 +17.92%
Aug, 2024 $1.99 $1.40 $0.59 951,448.0 -0.57%
Jul, 2024 $2.80 $1.50 $1.30 6,438,964.0 -39.58%
Jun, 2024 $5.73 $2.56 $3.17 9,496,310.0 -23.20%
May, 2024 $4.65 $2.52 $2.13 8,207,883.0 -4.82%
Apr, 2024 $4.50 $2.12 $2.38 3,553,514.0 -1.75%
Mar, 2024 $6.04 $3.60 $2.44 8,244,088.0 -28.52%
Feb, 2024 $9.71 $3.55 $6.16 18,372,427.0 -20.76%
Jan, 2024 $7.50 $2.40 $5.10 4,735,663.0 +70.60%

Bit Origin Ltd Stock (BTOG) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $5.49 $3.30 $2.19 1,737,504.0 -9.78%
Nov, 2023 $5.35 $1.42 $3.93 3,476,812.0 +215.08%
Oct, 2023 $1.81 $1.33 $0.4799 186,627.0 -0.68%
Sep, 2023 $1.87 $1.34 $0.53 100,041.0 -16.37%
Aug, 2023 $2.19 $1.58 $0.61 287,916.0 -1.80%
Jul, 2023 $2.75 $1.61 $1.14 839,491.0 -12.41%
Jun, 2023 $2.49 $1.25 $1.24 1,687,199.0 -7.53%
May, 2023 $3.00 $0.0594 $2.94 13,124,788.0 +1,194%
Apr, 2023 $0.302 $0.16 $0.142 1,955,511.0 -39.39%
Mar, 2023 $0.38 $0.1971 $0.1829 1,900,312.0 +9.86%
Feb, 2023 $0.42 $0.2307 $0.1893 2,845,943.0 +8.32%
Jan, 2023 $0.298 $0.158 $0.14 5,909,495.0 +34.47%
financial_data_stock_exchanges FDS
$391.33
price down icon 2.87%
financial_data_stock_exchanges TRU
$92.05
price down icon 3.30%
$247.79
price up icon 2.80%
$557.40
price down icon 0.71%
$95.17
price down icon 1.09%
$314.69
price down icon 16.70%
Cap:     |  Volume (24h):