Bit Origin Ltd (BTOG)
3.15
-0.74
(-19.02%)
USD |
NASDAQ |
May 17, 11:49
Bit Origin Price: 3.15 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 16, 2024 | 3.89 | 4.047 | 3.85 | 3.89 | 133996.0 |
May 15, 2024 | 3.99 | 4.05 | 3.75 | 3.89 | 845970.0 |
May 14, 2024 | 4.14 | 4.34 | 4.13 | 4.18 | 480727.0 |
May 13, 2024 | 4.19 | 4.29 | 4.05 | 4.12 | 519650.0 |
May 10, 2024 | 4.11 | 4.30 | 3.83 | 4.05 | 332925.0 |
May 09, 2024 | 4.15 | 4.59 | 4.15 | 4.31 | 275882.0 |
May 08, 2024 | 4.23 | 4.44 | 3.72 | 4.38 | 486075.0 |
May 07, 2024 | 4.17 | 4.65 | 4.07 | 4.38 | 232008.0 |
May 06, 2024 | 4.17 | 4.29 | 4.05 | 4.21 | 170710.0 |
May 03, 2024 | 3.90 | 4.18 | 3.75 | 4.12 | 476894.0 |
May 02, 2024 | 3.95 | 3.99 | 3.82 | 3.88 | 208316.0 |
May 01, 2024 | 3.92 | 3.935 | 3.69 | 3.86 | 128508.0 |
Apr 30, 2024 | 3.92 | 4.05 | 3.81 | 3.94 | 379789.0 |
Apr 29, 2024 | 3.60 | 4.50 | 3.60 | 3.96 | 520515.0 |
Apr 26, 2024 | 3.04 | 3.34 | 3.04 | 3.32 | 38435.00 |
Apr 25, 2024 | 2.83 | 3.09 | 2.750 | 3.08 | 89509.00 |
Apr 24, 2024 | 2.69 | 2.94 | 2.68 | 2.81 | 72761.00 |
Apr 23, 2024 | 2.44 | 2.69 | 2.35 | 2.66 | 163235.0 |
Apr 22, 2024 | 2.25 | 2.50 | 2.25 | 2.37 | 47215.00 |
Apr 19, 2024 | 2.80 | 3.04 | 2.12 | 2.36 | 259496.0 |
Apr 18, 2024 | 2.90 | 3.09 | 2.90 | 2.98 | 42327.00 |
Apr 17, 2024 | 2.94 | 3.05 | 2.86 | 2.93 | 45749.00 |
Apr 16, 2024 | 2.64 | 2.95 | 2.57 | 2.91 | 130709.0 |
Apr 15, 2024 | 2.85 | 3.073 | 2.66 | 2.66 | 56464.00 |
Apr 12, 2024 | 2.90 | 3.18 | 2.90 | 2.92 | 157658.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.26
Minimum
Jun 08 2023
150.00
Maximum
Aug 14 2019
33.85
Average
26.99
Median
Dec 21 2020
Price Benchmarks
Lion Group Holding Ltd | 0.487 |
SAI.TECH Global Corp | 0.91 |
Solowin Holdings Ltd | 22.00 |
BitFuFu Inc | 3.51 |
Catcha Investment Corp | 11.40 |
Price Related Metrics
PS Ratio | 1.535 |
Price to Book Value | 2.217 |
Earnings Yield | -294.6% |
Market Cap | 19.85M |