USD
Datos históricos de Bit Origin Ltd
Bit Origin Ltd · BTOG
$2.21
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 0:10:02 UTC
- Variación en el periodo
- −98.34%
- Máximo
- US$134.64
- 13 de octubre de 2025
- Mínimo
- US$2.08
- 3 de septiembre de 2026
- Volumen medio diario
- 0.14 M
Del 13 de octubre de 2025 al 3 de septiembre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 3 sep 2026 | 2.23 | 2.44 | 2.08 | 2.21 | −4.74% | 1.93 M |
| 2 sep 2026 | 2.60 | 2.61 | 2.27 | 2.32 | −10.08% | 51,003.95 |
| 1 sep 2026 | 2.70 | 2.78 | 2.43 | 2.58 | −6.86% | 98,579.207 |
| 31 ago 2026 | 3.06 | 3.09 | 2.77 | 2.77 | −10.65% | 72,896.212 |
| 28 ago 2026 | 3.50 | 3.59 | 2.98 | 3.10 | −12.68% | 217,555.912 |
| 27 ago 2026 | 3.44 | 3.75 | 3.37 | 3.55 | +3.80% | 421,587.9 |
| 26 ago 2026 | 3.53 | 3.60 | 3.26 | 3.42 | −5.52% | 127,553.441 |
| 25 ago 2026 | 3.31 | 3.70 | 3.12 | 3.62 | +9.04% | 334,910.133 |
| 24 ago 2026 | 3.69 | 3.88 | 3.02 | 3.32 | −10.99% | 900,691.017 |
| 21 ago 2026 | 3.91 | 4.39 | 3.35 | 3.73 | +2.88% | 1.74 M |
| 20 ago 2026 | 3.70 | 4.10 | 3.19 | 3.63 | −15.85% | 822,798.995 |
| 19 ago 2026 | 3.78 | 5.50 | 3.71 | 4.31 | +10.47% | 3.04 M |
| 18 ago 2026 | 3.90 | 4.01 | 3.86 | 3.90 | −4.87% | 5,953.745 |
| 17 ago 2026 | 3.95 | 4.20 | 3.95 | 4.10 | −0.01% | 7,158.369 |
| 14 ago 2026 | 4.18 | 4.20 | 4.00 | 4.10 | −2.03% | 4,514.2 |
| 13 ago 2026 | 4.05 | 4.35 | 4.00 | 4.19 | +0.16% | 16,796.43 |
| 12 ago 2026 | 4.30 | 4.36 | 4.12 | 4.18 | −2.71% | 3,894.111 |
| 11 ago 2026 | 4.15 | 4.38 | 4.10 | 4.30 | +2.35% | 12,175.472 |
| 10 ago 2026 | 4.09 | 4.27 | 3.90 | 4.20 | +2.35% | 6,680.319 |
| 7 ago 2026 | 3.80 | 4.19 | 3.80 | 4.10 | +2.53% | 11,047.29 |
| 6 ago 2026 | 3.97 | 4.00 | 3.77 | 4.00 | +0.72% | 9,387.493 |
| 5 ago 2026 | 3.90 | 4.10 | 3.76 | 3.97 | +0.84% | 65,114.007 |
| 4 ago 2026 | 3.93 | 3.95 | 3.81 | 3.94 | −0.82% | 11,701.803 |
| 3 ago 2026 | 3.45 | 4.03 | 3.35 | 3.97 | +12.40% | 51,024.823 |
| 31 jul 2026 | 4.50 | 4.68 | 3.10 | 3.53 | −13.13% | 1.46 M |
| 30 jul 2026 | 4.05 | 4.14 | 3.85 | 4.07 | −0.23% | 11,428.525 |
| 29 jul 2026 | 4.13 | 4.35 | 4.02 | 4.08 | −2.96% | 10,775.2 |
| 28 jul 2026 | 4.05 | 4.25 | 3.98 | 4.20 | +4.27% | 9,528.694 |
| 27 jul 2026 | 4.15 | 4.15 | 4.03 | 4.03 | −2.71% | 11,731.9 |
| 24 jul 2026 | 4.35 | 4.35 | 3.96 | 4.14 | −4.77% | 19,709.183 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.