Bit Origin Ltd (BTOG)
1.34
-0.16
(-10.67%)
USD |
NASDAQ |
Nov 21, 16:00
1.34
0.00 (0.00%)
After-Hours: 20:00
Bit Origin Price: 1.34 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 1.70 | 1.70 | 1.45 | 1.50 | 57776.00 |
| Nov 19, 2024 | 1.42 | 1.65 | 1.41 | 1.59 | 109566.0 |
| Nov 18, 2024 | 1.39 | 1.52 | 1.37 | 1.44 | 55531.00 |
| Nov 15, 2024 | 1.46 | 1.49 | 1.28 | 1.37 | 179119.0 |
| Nov 14, 2024 | 1.69 | 1.78 | 1.43 | 1.49 | 282052.0 |
| Nov 13, 2024 | 2.09 | 2.27 | 1.65 | 1.72 | 726453.0 |
| Nov 12, 2024 | 1.98 | 2.29 | 1.86 | 2.00 | 691014.0 |
| Nov 11, 2024 | 1.90 | 2.20 | 1.88 | 2.10 | 159381.0 |
| Nov 08, 2024 | 1.96 | 2.00 | 1.855 | 1.88 | 21725.00 |
| Nov 07, 2024 | 1.85 | 2.012 | 1.85 | 2.00 | 47446.00 |
| Nov 06, 2024 | 2.00 | 2.109 | 1.38 | 1.85 | 104413.0 |
| Nov 05, 2024 | 1.944 | 2.10 | 1.86 | 1.974 | 60653.00 |
| Nov 04, 2024 | 1.86 | 1.93 | 1.78 | 1.85 | 13703.00 |
| Nov 01, 2024 | 1.82 | 1.88 | 1.77 | 1.84 | 12936.00 |
| Oct 31, 2024 | 1.92 | 1.981 | 1.80 | 1.80 | 24790.00 |
| Oct 30, 2024 | 1.890 | 1.98 | 1.89 | 1.947 | 18307.00 |
| Oct 29, 2024 | 1.96 | 2.100 | 1.85 | 1.956 | 50359.00 |
| Oct 28, 2024 | 1.99 | 1.99 | 1.80 | 1.92 | 32471.00 |
| Oct 25, 2024 | 1.990 | 1.99 | 1.935 | 1.96 | 7782.00 |
| Oct 24, 2024 | 1.99 | 2.05 | 1.90 | 1.95 | 18258.00 |
| Oct 23, 2024 | 2.00 | 2.04 | 1.96 | 1.96 | 18481.00 |
| Oct 22, 2024 | 2.00 | 2.08 | 1.96 | 2.03 | 18826.00 |
| Oct 21, 2024 | 2.10 | 2.10 | 1.90 | 2.00 | 33806.00 |
| Oct 18, 2024 | 2.100 | 2.13 | 1.98 | 2.00 | 21715.00 |
| Oct 17, 2024 | 2.13 | 2.13 | 2.01 | 2.02 | 28406.00 |
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
126.15
Maximum
Nov 22 2019
24.90
Average
20.97
Median
Price Benchmarks
| Lion Group Holding Ltd | 0.1975 |
| Nova Vision Acquisition Corp | 37.00 |
| HHG Capital Corp | 11.12 |
| BitFuFu Inc | 5.05 |
| Chenghe Acquisition II Co | 10.04 |
Price Related Metrics
| Market Cap | 8.443M |