Free Trial

Bit Origin (BTOG) Stock Chart & Stock Price History

→ RSVP: Charles Payne’s Cash Flow Workshop (From Unstoppable Prosperity) (Ad)
Free BTOG Stock Alerts
$4.24
-0.14 (-3.20%)
(As of 02:50 PM ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

Bit Origin Stock Price Performance

5 Day
Performance
+6.31%
1 Month
Performance
+25.50%
3 Month
Performance
-10.06%
6 Month
Performance
+168.71%
Year-To-Date
Performance
+5.54%
1 Year
Performance
-18.66%
Receive BTOG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bit Origin and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
The Weight Loss Pill That Could Disrupt a $32 Billion Industry
A revolutionary new weight loss pill is about to send shockwaves through the plus-size clothing market. Analysts are calling it the "King Kong" of diet drugs after amazing clinical trial results.
Don't miss out on the "next Ozempic" >>>

BTOG Stock Chart for Wednesday, May, 8, 2024

BTOG Chart by TradingView

Bit Origin Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2024$4.21$4.38
+4.04%		$4.65$4.07231,745 shs$14.85 million
05/06/2024$4.12$4.21
+2.18%		$4.29$4.05170,635 shs$13.98 million
05/03/2024$3.88$4.12
+6.19%		$4.18$3.75475,360 shs$13.97 million
05/02/2024$3.87$3.88
+0.26%		$3.99$3.82208,251 shs$13.15 million
05/01/2024$3.94$3.87
-1.78%		$3.92$3.69128,370 shs$13.12 million
04/30/2024$3.96$3.94
-0.51%		$4.05$3.83379,786 shs$13.36 million
04/29/2024$3.32$3.96
+19.28%		$4.50$3.60520,092 shs$13.42 million
04/26/2024$3.08$3.28
+6.49%		$3.34$3.0436,462 shs$11.12 million
04/25/2024$2.81$3.08
+9.61%		$3.09$2.7588,587 shs$10.44 million
04/24/2024$2.66$2.81
+5.64%		$2.90$2.6872,674 shs$9.53 million
04/23/2024$2.37$2.66
+12.24%		$2.69$2.35162,136 shs$9.02 million
04/22/2024$2.36$2.37
+0.42%		$2.50$2.2547,196 shs$8.04 million
04/19/2024$2.98$2.36
-20.81%		$3.04$2.12254,185 shs$8 million
04/18/2024$2.93$2.98
+1.71%		$3.09$2.9042,115 shs$10.10 million
04/17/2024$2.91$2.93
+0.69%		$3.05$2.8645,173 shs$9.93 million
04/16/2024$2.66$2.91
+9.40%		$2.95$2.57130,694 shs$9.87 million
04/15/2024$2.92$2.66
-8.90%		$3.07$2.6656,462 shs$9.02 million
04/12/2024$3.21$2.92
-9.03%		$3.18$2.90157,527 shs$9.90 million
04/11/2024$3.19$3.21
+0.63%		$3.49$3.1234,367 shs$10.88 million
04/10/2024$3.20$3.19
-0.31%		$3.29$3.0264,509 shs$10.81 million
04/09/2024$3.49$3.20
-8.31%		$3.51$3.1854,805 shs$10.85 million
04/08/2024$4.12$3.49
-15.29%		$3.73$3.31493,679 shs$11.85 million
04/05/2024$3.87$4.12
+6.46%		$4.30$3.82238,442 shs$13.97 million
04/04/2024$3.95$3.87
-2.03%		$4.09$3.8066,756 shs$13.14 million
04/03/2024$4.02$3.95
-1.74%		$4.02$3.8622,545 shs$13.39 million
04/02/2024$3.84$4.02
+4.69%		$4.10$3.70218,431 shs$13.63 million
04/01/2024$4.01$3.84
-4.24%		$4.19$3.75365,705 shs$13.02 million
03/29/2024$4.01$4.01$4.24$3.88133,422 shs$13.59 million
03/28/2024$4.00$4.01
+0.25%		$4.24$3.88133,089 shs$13.59 million
03/27/2024$5.26$4.00
-23.95%		$5.22$3.90404,578 shs$13.56 million
03/26/2024$5.39$5.26
-2.41%		$5.58$5.1629,182 shs$17.83 million
03/25/2024$5.59$5.39
-3.58%		$5.96$5.35199,384 shs$18.27 million
03/22/2024$5.89$5.59
-5.09%		$5.88$5.43148,368 shs$18.95 million
03/21/2024$5.48$5.89
+7.48%		$6.04$5.19189,808 shs$19.97 million
03/20/2024$5.23$5.48
+4.78%		$5.52$5.09113,774 shs$18.58 million
03/19/2024$5.54$5.23
-5.60%		$5.69$5.1982,488 shs$17.75 million
03/18/2024$4.54$5.54
+22.03%		$5.66$4.50357,601 shs$18.78 million
03/15/2024$4.65$4.54
-2.37%		$4.80$4.5085,183 shs$15.39 million
03/14/2024$3.90$4.65
+19.23%		$4.70$3.90515,849 shs$15.78 million
03/13/2024$5.28$3.90
-26.14%		$4.54$3.85846,599 shs$13.22 million
Incredible Opportunity to Retire FAST! (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
03/12/2024$4.75$5.28
+11.16%		$5.29$4.50196,242 shs$17.90 million
03/11/2024$3.92$4.75
+21.17%		$4.75$4.15124,024 shs$16.10 million
03/08/2024$4.06$3.92
-3.45%		$4.20$3.85337,380 shs$13.29 million
03/07/2024$3.71$4.06
+9.43%		$4.10$3.65873,439 shs$13.76 million
03/06/2024$4.01$3.71
-7.48%		$4.92$3.601.28 million shs$12.58 million
03/05/2024$3.93$4.01
+2.04%		$4.20$3.80161,394 shs$13.61 million
03/04/2024$5.73$3.93
-31.41%		$5.70$3.761.83 million shs$13.32 million
03/01/2024$5.61$5.73
+2.14%		$5.89$5.40328,812 shs$19.43 million
02/29/2024$5.60$5.61
+0.18%		$5.68$5.14122,271 shs$19.04 million
02/28/2024$6.04$5.60
-7.28%		$5.85$5.16547,098 shs$18.98 million
02/27/2024$5.93$6.04
+1.85%		$6.10$5.68521,771 shs$20.48 million
02/26/2024$6.19$5.93
-4.20%		$6.39$4.802.76 million shs$20.10 million
02/23/2024$4.97$6.19
+24.55%		$6.25$5.181.69 million shs$20.98 million
02/22/2024$5.31$4.97
-6.40%		$5.79$4.821.45 million shs$16.85 million
02/21/2024$5.73$5.31
-7.33%		$5.80$5.20637,590 shs$18.00 million
02/20/2024$5.63$5.73
+1.78%		$6.08$5.31949,609 shs$19.43 million
02/19/2024$5.63$5.63$5.90$4.371.50 million shs$19.11 million
02/16/2024$4.14$5.63
+35.99%		$5.90$4.371.50 million shs$19.09 million
02/15/2024$4.93$4.14
-16.02%		$5.56$4.04623,000 shs$14.05 million
02/14/2024$4.90$4.93
+0.61%		$5.16$4.83949,328 shs$16.71 million
02/13/2024$4.90$4.90$5.20$4.55369,872 shs$16.61 million
02/12/2024$5.15$4.90
-4.85%		$5.42$4.831.89 million shs$16.61 million
02/09/2024$4.87$5.15
+5.75%		$5.23$4.77255,804 shs$17.46 million
02/08/2024$5.08$4.87
-4.13%		$5.70$4.80331,235 shs$16.51 million
02/07/2024$5.45$5.08
-6.79%		$5.70$4.81317,354 shs$17.22 million

Related Companies:
This page (NASDAQ:BTOG) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
“Crash Insurance” For Your Retirement
Unstoppable Prosperity
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Fidelity, Bezos, Goldman Bet Big on Tiny Biotech
Behind the Markets
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The #1 lithium battery stock to have on your radar in 2024!
Smallcaps Daily
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing