MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BTOG — Bit Origin Limited Class A Ordinary Shares
NasdaqBit Origin Limited Class A Ordinary Shares
$2.21
-0.11(-4.74%)
- O
- 2.23
- H
- 2.44
- L
- 2.08
- V
- 1.93M
⏱️ End-of-day dataAs of Sep 3, 2026
Latest Close$2.21
Period Return-86.46%
Period High$60.60
Period Low$0.62
Avg Daily Volume504.2K
Total Trading Days365
BTOG — Historical OHLCV Price & Volume Table
Mar 24, 2025 — Sep 3, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | $2.23 | $2.44 | $2.08 | $2.21 | $-0.11 | -4.74% | 1,927,511 | $2.56 | $2.08 $2.44 |
| Sep 2, 2026 | $2.60 | $2.61 | $2.27 | $2.32 | $-0.26 | -10.08% | 51,004 | $2.46 | $2.27 $2.61 |
| Sep 1, 2026 | $2.70 | $2.78 | $2.43 | $2.58 | $-0.19 | -6.86% | 98,579 | $2.61 | $2.43 $2.78 |
| Aug 31, 2026 | $3.06 | $3.09 | $2.77 | $2.77 | $-0.33 | -10.65% | 72,896 | $2.93 | $2.77 $3.09 |
| Aug 28, 2026 | $3.50 | $3.59 | $2.98 | $3.10 | $-0.45 | -12.68% | 217,556 | $3.22 | $2.98 $3.59 |
| Aug 27, 2026 | $3.44 | $3.75 | $3.37 | $3.55 | +$0.13 | +3.80% | 421,588 | $3.55 | $3.37 $3.75 |
| Aug 26, 2026 | $3.53 | $3.60 | $3.26 | $3.42 | $-0.20 | -5.52% | 127,553 | $3.42 | $3.26 $3.60 |
| Aug 25, 2026 | $3.31 | $3.70 | $3.12 | $3.62 | +$0.30 | +9.04% | 334,910 | $3.38 | $3.12 $3.70 |
| Aug 24, 2026 | $3.69 | $3.88 | $3.02 | $3.32 | $-0.41 | -10.99% | 900,691 | $3.54 | $3.02 $3.88 |
| Aug 21, 2026 | $3.91 | $4.39 | $3.35 | $3.73 | +$3.00 | +414.41% | 1,738,827 | $3.75 | $3.35 $4.39 |
| Aug 20, 2026 | $0.74 | $0.82 | $0.64 | $0.73 | $-0.14 | -15.85% | 3,936,858 | $0.74 | $0.64 $0.82 |
| Aug 19, 2026 | $0.76 | $1.10 | $0.74 | $0.86 | +$0.08 | +10.47% | 4,022,861 | $0.96 | $0.74 $1.10 |
| Aug 18, 2026 | $0.78 | $0.80 | $0.77 | $0.78 | $-0.04 | -4.87% | 28,963 | $0.78 | $0.77 $0.80 |
| Aug 17, 2026 | $0.79 | $0.84 | $0.79 | $0.82 | $-0.00 | -0.01% | 35,521 | $0.81 | $0.79 $0.84 |
| Aug 14, 2026 | $0.84 | $0.84 | $0.80 | $0.82 | $-0.02 | -2.03% | 19,763 | $0.82 | $0.80 $0.84 |
| Aug 13, 2026 | $0.81 | $0.87 | $0.80 | $0.84 | +$0.00 | +0.16% | 81,724 | $0.83 | $0.80 $0.87 |
| Aug 12, 2026 | $0.86 | $0.87 | $0.82 | $0.84 | $-0.02 | -2.71% | 17,525 | $0.85 | $0.82 $0.87 |
| Aug 11, 2026 | $0.83 | $0.88 | $0.82 | $0.86 | +$0.02 | +2.35% | 60,645 | $0.85 | $0.82 $0.88 |
| Aug 10, 2026 | $0.82 | $0.85 | $0.78 | $0.84 | +$0.02 | +2.35% | 31,817 | $0.82 | $0.78 $0.85 |
| Aug 7, 2026 | $0.76 | $0.84 | $0.76 | $0.82 | +$0.02 | +2.53% | 53,706 | $0.81 | $0.76 $0.84 |
| Aug 6, 2026 | $0.79 | $0.80 | $0.75 | $0.80 | +$0.01 | +0.72% | 46,011 | $0.77 | $0.75 $0.80 |
| Aug 5, 2026 | $0.78 | $0.82 | $0.75 | $0.79 | +$0.01 | +0.84% | 324,890 | $0.79 | $0.75 $0.82 |
| Aug 4, 2026 | $0.79 | $0.79 | $0.76 | $0.79 | $-0.01 | -0.82% | 55,667 | $0.77 | $0.76 $0.79 |
| Aug 3, 2026 | $0.69 | $0.81 | $0.67 | $0.79 | +$0.09 | +12.40% | 248,704 | $0.74 | $0.67 $0.81 |
| Jul 31, 2026 | $0.90 | $0.94 | $0.62 | $0.71 | $-0.11 | -13.13% | 7,214,725 | $0.88 | $0.62 $0.94 |
| Jul 30, 2026 | $0.81 | $0.83 | $0.77 | $0.81 | $-0.00 | -0.23% | 53,162 | $0.79 | $0.77 $0.83 |
| Jul 29, 2026 | $0.83 | $0.87 | $0.80 | $0.82 | $-0.02 | -2.96% | 52,241 | $0.84 | $0.80 $0.87 |
| Jul 28, 2026 | $0.81 | $0.85 | $0.80 | $0.84 | +$0.03 | +4.27% | 45,024 | $0.82 | $0.80 $0.85 |
| Jul 27, 2026 | $0.83 | $0.83 | $0.81 | $0.81 | $-0.02 | -2.71% | 55,968 | $0.81 | $0.81 $0.83 |
| Jul 24, 2026 | $0.87 | $0.87 | $0.79 | $0.83 | $-0.04 | -4.77% | 96,689 | $0.82 | $0.79 $0.87 |