Bit Origin Ltd (BTOG)
3.32
+0.24
(+7.79%)
USD |
NASDAQ |
Apr 26, 16:00
3.31
-0.01
(-0.30%)
After-Hours: 20:00
Bit Origin Price: 3.32 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 26, 2024 | 3.04 | 3.34 | 3.04 | 3.32 | 36412.00 |
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 |
Apr 11, 2024 | 3.12 | 3.49 | 3.12 | 3.21 | 34601.00 |
Apr 10, 2024 | 3.20 | 3.286 | 3.02 | 3.19 | 64734.00 |
Apr 09, 2024 | 3.34 | 3.51 | 3.180 | 3.20 | 55134.00 |
Apr 08, 2024 | 3.67 | 3.73 | 3.31 | 3.49 | 493929.0 |
Apr 05, 2024 | 3.82 | 4.300 | 3.82 | 4.12 | 239107.0 |
Apr 04, 2024 | 3.94 | 4.09 | 3.80 | 3.87 | 66757.00 |
Apr 03, 2024 | 3.93 | 4.02 | 3.86 | 3.95 | 22565.00 |
Apr 02, 2024 | 3.99 | 4.10 | 3.68 | 4.02 | 218431.0 |
Apr 01, 2024 | 4.00 | 4.19 | 3.75 | 3.835 | 365706.0 |
Mar 28, 2024 | 3.95 | 4.24 | 3.88 | 4.01 | 133422.0 |
Mar 27, 2024 | 5.18 | 5.215 | 3.900 | 4.00 | 408452.0 |
Mar 26, 2024 | 5.36 | 5.575 | 5.16 | 5.26 | 29183.00 |
Mar 25, 2024 | 5.59 | 5.963 | 5.35 | 5.39 | 199506.0 |
Mar 22, 2024 | 5.46 | 5.88 | 5.43 | 5.59 | 148368.0 |
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
34.23
Average
27.38
Median
Price Benchmarks
Solowin Holdings Ltd | 12.59 |
Lion Group Holding Ltd | 0.5822 |
SAI.TECH Global Corp | 0.7957 |
BitFuFu Inc | 3.09 |
Catcha Investment Corp | 11.29 |
Price Related Metrics
Market Cap | 11.23M |