BTOG - BIT ORIGIN Ltd
3.12
0.840 26.923%
Share volume: 457,442
Last Updated: 03-04-2026
Banking/Financial Services:
-0.25%
PREVIOUS CLOSE
CHG
CHG%
$2.28
0.84
0.37%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $2.53 | $2.53 | $3.20 | $3.20 | $2.40 | $2.40 | $3.12 | $3.12 | 457,442 | $457,442.00 |
| 03-03-2026 | $2.40 | $2.40 | $2.40 | $2.40 | $2.27 | $2.27 | $2.28 | $2.28 | 24,143 | $24,143.00 |
| 03-02-2026 | $2.37 | $2.37 | $2.64 | $2.64 | $2.14 | $2.14 | $2.48 | $2.48 | 39,566 | $39,566.00 |
| 02-27-2026 | $2.57 | $2.57 | $2.60 | $2.60 | $2.45 | $2.45 | $2.53 | $2.53 | 25,850 | $25,850.00 |
| 02-26-2026 | $2.69 | $2.69 | $2.69 | $2.69 | $2.58 | $2.58 | $2.66 | $2.66 | 11,417 | $11,417.00 |
| 02-25-2026 | $2.79 | $2.79 | $2.81 | $2.81 | $2.56 | $2.56 | $2.64 | $2.64 | 50,242 | $50,242.00 |
| 02-24-2026 | $2.52 | $2.52 | $2.68 | $2.68 | $2.46 | $2.46 | $2.54 | $2.54 | 19,495 | $19,495.00 |
| 02-23-2026 | $2.63 | $2.63 | $2.70 | $2.70 | $2.38 | $2.38 | $2.51 | $2.51 | 30,302 | $30,302.00 |
| 02-20-2026 | $2.74 | $2.74 | $2.87 | $2.87 | $2.67 | $2.67 | $2.72 | $2.72 | 61,263 | $61,263.00 |
| 02-19-2026 | $2.76 | $2.76 | $2.97 | $2.97 | $2.70 | $2.70 | $2.74 | $2.74 | 58,510 | $58,510.00 |