Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bit Origin Limited - Ordinary Shares (NQ:BTOG)

0.1481 +0.0270 (+22.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 07, 2025 0.1320 0.1340 0.1189 0.1211 5,370,943 -0.02(-13.50%)
Apr 04, 2025 0.1500 0.1500 0.1359 0.1400 4,752,637 -0.01(-7.28%)
Apr 03, 2025 0.1500 0.1600 0.1500 0.1510 4,892,421 -0.02(-14.20%)
Apr 02, 2025 0.1841 0.1888 0.1654 0.1760 6,659,377 -0.02(-10.11%)
Apr 01, 2025 0.1800 0.2040 0.1770 0.1958 17,653,468 +0.01(+3.05%)
Mar 31, 2025 0.1912 0.1997 0.1767 0.1900 5,323,993 -0.02(-9.74%)
Mar 28, 2025 0.2038 0.2115 0.1800 0.2105 5,563,057 -0.01(-4.27%)
Mar 27, 2025 0.2322 0.2328 0.2089 0.2199 5,084,294 -0.01(-5.54%)
Mar 26, 2025 0.2500 0.2500 0.2300 0.2328 7,329,398 -0.03(-10.80%)
Mar 25, 2025 0.2647 0.2673 0.2550 0.2610 7,784,306 -0.01(-4.19%)
Mar 24, 2025 0.2850 0.2930 0.2649 0.2724 23,241,886 +0.01(+4.49%)
Mar 21, 2025 0.2631 0.2813 0.2520 0.2607 10,984,308 -0.04(-12.87%)
Mar 20, 2025 0.3042 0.3140 0.2800 0.2992 32,266,954 +0.03(+12.95%)
Mar 19, 2025 0.2800 0.2773 0.2550 0.2649 10,267,476 -0.01(-5.05%)
Mar 18, 2025 0.2898 0.2900 0.2740 0.2790 9,663,446 -0.02(-5.42%)
Mar 17, 2025 0.3000 0.3288 0.2800 0.2950 20,653,008 -0.02(-4.84%)
Mar 14, 2025 0.3443 0.3500 0.2837 0.3100 90,921,808 +0.04(+13.59%)
Mar 13, 2025 0.3100 0.3369 0.2630 0.2729 16,438,205 -0.10(-26.04%)
Mar 12, 2025 0.4582 0.4650 0.3500 0.3690 16,316,709 -0.12(-24.40%)
Mar 11, 2025 0.4649 0.5298 0.4300 0.4881 42,973,968 +0.01(+2.74%)
Mar 10, 2025 0.5260 0.5726 0.4270 0.4751 76,065,600 -0.14(-23.37%)
Mar 07, 2025 0.4400 0.8478 0.4033 0.6200 622,668,928 +0.34(+121.43%)
Mar 06, 2025 0.3050 0.3197 0.2500 0.2800 15,832,340 -0.05(-16.34%)
Mar 05, 2025 0.3900 0.3964 0.3000 0.3347 27,306,384 -0.02(-6.51%)
Mar 04, 2025 0.3700 0.4725 0.3250 0.3580 134,697,072 +0.04(+12.12%)
Mar 03, 2025 0.9497 0.9600 0.2350 0.3193 289,975,936 +0.14(+75.44%)
Feb 28, 2025 0.1613 0.1998 0.1613 0.1820 1,135,992 -0.01(-4.96%)
Feb 27, 2025 0.2100 0.2400 0.1890 0.1915 3,858,285 -0.04(-18.79%)
Feb 26, 2025 0.3000 0.6000 0.2174 0.2358 51,064,964 -0.07(-23.94%)
Feb 25, 2025 0.3900 0.3900 0.2671 0.3100 417,538 -0.08(-20.51%)
Feb 24, 2025 0.3900 0.4287 0.3606 0.3900 78,530 -0.00(-0.69%)
Feb 21, 2025 0.4474 0.4553 0.3861 0.3927 116,973 -0.05(-10.75%)
Feb 20, 2025 0.4700 0.4700 0.4232 0.4400 51,536 -0.03(-6.38%)
Feb 19, 2025 0.4711 0.4952 0.4400 0.4700 77,855 -0.01(-2.08%)
Feb 18, 2025 0.4560 0.4997 0.4555 0.4800 42,665 +0.03(+6.57%)
Feb 14, 2025 0.4700 0.5159 0.4401 0.4504 199,451 +0.01(+1.90%)
Feb 13, 2025 0.4400 0.4710 0.4400 0.4420 34,583 +0.00(+0.23%)
Feb 12, 2025 0.4595 0.4600 0.4400 0.4410 50,598 -0.03(-5.77%)
Feb 11, 2025 0.5300 0.5497 0.4668 0.4680 82,143 -0.02(-4.49%)
Feb 10, 2025 0.4500 0.4978 0.4500 0.4900 99,561 +0.04(+8.89%)
Feb 07, 2025 0.4700 0.4901 0.4311 0.4500 152,284 -0.05(-10.00%)
Feb 06, 2025 0.5094 0.5100 0.4590 0.5000 70,811 -0.01(-1.96%)
Feb 05, 2025 0.5188 0.5345 0.4522 0.5100 68,324 -0.01(-1.70%)
Feb 04, 2025 0.5000 0.5326 0.4800 0.5188 52,692 -0.00(-0.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.