Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Bit Origin Limited - Ordinary Shares (NQ: BTOG )

0.2597 +0.0193 (+8.03%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 0.2600 0.2900 0.2401 0.2597 357,517 +0.02(+8.03%)
Feb 01, 2023 0.2396 0.2523 0.2307 0.2404 148,597 +0.00(+1.52%)
Jan 31, 2023 0.2300 0.2678 0.2300 0.2368 148,973 +0.01(+2.64%)
Jan 30, 2023 0.2600 0.2980 0.2301 0.2307 388,023 -0.01(-5.88%)
Jan 27, 2023 0.2551 0.2800 0.2372 0.2451 330,916 -0.00(-1.96%)
Jan 26, 2023 0.2300 0.2500 0.2173 0.2500 440,836 +0.03(+14.78%)
Jan 25, 2023 0.2297 0.2297 0.2110 0.2178 45,778 -0.01(-2.59%)
Jan 24, 2023 0.2400 0.2410 0.2105 0.2236 99,688 -0.01(-4.65%)
Jan 23, 2023 0.2300 0.2460 0.2200 0.2345 238,613 +0.00(+1.91%)
Jan 20, 2023 0.2437 0.2437 0.2201 0.2301 83,672 +0.01(+3.65%)
Jan 19, 2023 0.2150 0.2399 0.2060 0.2220 186,059 +0.02(+11.00%)
Jan 18, 2023 0.2500 0.2500 0.1980 0.2000 282,571 -0.02(-9.26%)
Jan 17, 2023 0.2450 0.2600 0.2110 0.2204 853,489 -0.00(-0.18%)
Jan 13, 2023 0.2100 0.2518 0.2000 0.2208 526,237 +0.01(+4.35%)
Jan 12, 2023 0.1839 0.2195 0.1760 0.2116 1,229,100 +0.03(+15.13%)
Jan 11, 2023 0.1840 0.1880 0.1720 0.1838 120,357 +0.00(+2.17%)
Jan 10, 2023 0.1710 0.1819 0.1700 0.1799 163,708 +0.00(+1.87%)
Jan 09, 2023 0.1600 0.1788 0.1600 0.1766 66,522 +0.02(+11.77%)
Jan 06, 2023 0.1700 0.1836 0.1580 0.1580 236,146 -0.02(-12.17%)
Jan 05, 2023 0.1800 0.1903 0.1769 0.1799 81,610 -0.00(-0.11%)
Jan 04, 2023 0.1702 0.2119 0.1651 0.1801 275,790 +0.01(+5.88%)
Jan 03, 2023 0.1761 0.1820 0.1602 0.1701 80,399 -0.01(-3.41%)
Dec 30, 2022 0.1869 0.1870 0.1750 0.1761 48,425 -0.02(-8.14%)
Dec 29, 2022 0.1733 0.1939 0.1732 0.1917 67,957 +0.02(+10.17%)
Dec 28, 2022 0.1727 0.1941 0.1708 0.1740 79,786 -0.00(-2.25%)
Dec 27, 2022 0.1520 0.1788 0.1500 0.1780 466,626 +0.01(+9.07%)
Dec 23, 2022 0.1759 0.1759 0.1600 0.1632 49,690 -0.00(-2.68%)
Dec 22, 2022 0.1680 0.1697 0.1672 0.1677 11,954 +0.01(+3.71%)
Dec 21, 2022 0.1766 0.1766 0.1600 0.1617 35,235 -0.01(-4.32%)
Dec 20, 2022 0.1800 0.1800 0.1550 0.1690 48,995 +0.01(+4.39%)
Dec 19, 2022 0.1800 0.1800 0.1601 0.1619 31,219 -0.01(-5.98%)
Dec 16, 2022 0.1906 0.1907 0.1680 0.1722 147,550 -0.02(-9.42%)
Dec 15, 2022 0.2200 0.2248 0.1901 0.1901 56,407 -0.02(-9.48%)
Dec 14, 2022 0.2300 0.2330 0.2100 0.2100 34,699 -0.02(-8.70%)
Dec 13, 2022 0.2366 0.2559 0.2200 0.2300 40,688 -0.02(-8.00%)
Dec 12, 2022 0.2500 0.2525 0.2296 0.2500 10,306 +0.00(+0.36%)
Dec 09, 2022 0.2200 0.2587 0.2200 0.2491 37,711 -0.00(-0.36%)
Dec 08, 2022 0.2619 0.2619 0.2201 0.2500 125,618 +0.01(+4.30%)
Dec 07, 2022 0.2800 0.2800 0.2300 0.2397 49,036 -0.03(-10.86%)
Dec 06, 2022 0.2977 0.2977 0.2500 0.2689 87,702 -0.01(-2.22%)
Dec 05, 2022 0.2700 0.2984 0.2569 0.2750 80,352 +0.02(+8.10%)
Dec 02, 2022 0.2402 0.2600 0.2355 0.2544 89,180 +0.01(+3.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.