Get the Stockscreener App
0.1929
1.38%
-0.0027
After Hours:
.20
0.0071
+3.68%
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 May 09, 2025, is $0.1929.
- 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 224.75% to $0.1929 now.
- The 52-week high stock price for BTOG is $5.73, representing a 2,870% increase from the current share price, occurred on June 27, 2024.
- The 52-week low stock price for BTOG is $0.1184, indicating a -38.62% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $0.1997 | $0.1796 | $0.0201 | 13,523,171.0 | -1.38% |
| May 08, 2025 | $0.2128 | $0.1808 | $0.032 | 20,083,116.0 | +10.45% |
| May 07, 2025 | $0.193 | $0.1741 | $0.0189 | 24,259,704.0 | +6.37% |
| May 06, 2025 | $0.1734 | $0.1601 | $0.0133 | 5,435,951.0 | -4.91% |
| May 05, 2025 | $0.1848 | $0.171 | $0.0138 | 8,253,250.0 | -7.50% |
| May 02, 2025 | $0.2099 | $0.172 | $0.0379 | 63,454,161.0 | +9.36% |
| May 01, 2025 | $0.26 | $0.162 | $0.098 | 203,192,029.0 | +14.79% |
| Apr 30, 2025 | $0.165 | $0.1456 | $0.0194 | 5,176,020.0 | -8.61% |
| Apr 29, 2025 | $0.173 | $0.1599 | $0.0131 | 8,054,055.0 | +3.13% |
| Apr 28, 2025 | $0.1744 | $0.158 | $0.0164 | 16,407,834.0 | +4.10% |
| Apr 25, 2025 | $0.175 | $0.1462 | $0.0288 | 21,304,400.0 | +3.99% |
| Apr 24, 2025 | $0.156 | $0.138 | $0.018 | 12,132,234.0 | -13.16% |
| Apr 23, 2025 | $0.19 | $0.153 | $0.037 | 140,681,380.0 | +29.63% |
| Apr 22, 2025 | $0.1432 | $0.12 | $0.0232 | 10,092,825.0 | +9.60% |
| Apr 21, 2025 | $0.13 | $0.1184 | $0.0116 | 5,023,936.0 | -9.52% |
| Apr 17, 2025 | $0.1351 | $0.1212 | $0.0139 | 2,981,938.0 | -3.36% |
| Apr 16, 2025 | $0.1424 | $0.1315 | $0.0109 | 4,282,474.0 | -4.86% |
| Apr 15, 2025 | $0.1472 | $0.14 | $0.0072 | 3,619,110.0 | -1.71% |
| Apr 14, 2025 | $0.1626 | $0.1437 | $0.0189 | 10,148,088.0 | +3.17% |
| Apr 11, 2025 | $0.1599 | $0.1329 | $0.027 | 5,577,838.0 | -5.33% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $0.26 | $0.1601 | $0.0999 | 351,724,553.0 | +27.92% |
| 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% |
1.37%
0.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):