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:

Bit Origin Limited - Ordinary Shares (NQ: BTOG )

0.2397 -0.0292 (-10.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2022 0.2350 0.2480 0.2209 0.2450 121,654 +0.01(+6.52%)
Nov 30, 2022 0.2430 0.2527 0.2200 0.2300 97,866 +0.01(+3.32%)
Nov 29, 2022 0.2000 0.2430 0.1971 0.2226 190,898 +0.03(+14.80%)
Nov 28, 2022 0.1750 0.2000 0.1750 0.1939 119,551 +0.02(+10.86%)
Nov 25, 2022 0.1702 0.1750 0.1701 0.1749 21,602 +0.00(+2.88%)
Nov 23, 2022 0.1656 0.1702 0.1501 0.1700 133,493 +0.01(+3.03%)
Nov 22, 2022 0.1682 0.1697 0.1500 0.1650 148,081 +0.00(+3.00%)
Nov 21, 2022 0.1696 0.1850 0.1500 0.1602 89,252 +0.02(+10.41%)
Nov 18, 2022 0.2170 0.2197 0.1420 0.1451 190,123 -0.06(-29.80%)
Nov 17, 2022 0.2237 0.2383 0.2050 0.2067 18,673 -0.01(-3.00%)
Nov 16, 2022 0.2400 0.2400 0.2110 0.2131 64,053 +0.00(+1.38%)
Nov 15, 2022 0.2550 0.2550 0.2000 0.2102 18,043 -0.02(-6.74%)
Nov 14, 2022 0.2150 0.2406 0.2102 0.2254 44,464 +0.02(+7.33%)
Nov 11, 2022 0.2112 0.2170 0.2000 0.2100 18,950 -0.00(-1.32%)
Nov 10, 2022 0.2179 0.2179 0.2100 0.2128 32,147 -0.01(-2.30%)
Nov 09, 2022 0.2597 0.2597 0.2030 0.2178 22,646 +0.01(+3.62%)
Nov 08, 2022 0.2300 0.2389 0.2010 0.2102 19,569 -0.02(-7.77%)
Nov 07, 2022 0.1957 0.2283 0.1957 0.2279 27,445 -0.00(-0.18%)
Nov 04, 2022 0.2878 0.2878 0.2201 0.2283 32,014 -0.00(-0.78%)
Nov 03, 2022 0.2877 0.2877 0.2160 0.2301 36,575 +0.02(+8.79%)
Nov 02, 2022 0.2500 0.2760 0.2115 0.2115 51,748 -0.05(-18.69%)
Nov 01, 2022 0.2500 0.2625 0.2511 0.2601 21,294 -0.00(-0.19%)
Oct 31, 2022 0.2719 0.2800 0.2604 0.2606 10,683 +0.00(+0.62%)
Oct 28, 2022 0.2500 0.2625 0.2500 0.2590 46,769 +0.00(+1.41%)
Oct 27, 2022 0.2670 0.2670 0.2444 0.2554 22,768 -0.00(-1.77%)
Oct 26, 2022 0.2500 0.2774 0.2500 0.2600 6,925 -0.01(-3.27%)
Oct 25, 2022 0.2625 0.2756 0.2420 0.2688 73,372 +0.03(+11.07%)
Oct 24, 2022 0.2720 0.2878 0.2420 0.2420 76,694 -0.03(-11.09%)
Oct 21, 2022 0.2802 0.2898 0.2701 0.2722 48,464 -0.05(-14.94%)
Oct 20, 2022 0.3200 0.3400 0.2646 0.3200 40,277 +0.01(+3.19%)
Oct 19, 2022 0.2701 0.3234 0.2700 0.3101 29,941 +0.04(+12.76%)
Oct 18, 2022 0.3042 0.3400 0.2100 0.2750 103,448 -0.03(-9.39%)
Oct 17, 2022 0.2718 0.3116 0.2501 0.3035 23,680 +0.02(+8.39%)
Oct 14, 2022 0.3016 0.3016 0.2800 0.2800 6,141 -0.01(-3.38%)
Oct 13, 2022 0.2876 0.3000 0.2800 0.2898 44,518 -0.04(-11.38%)
Oct 12, 2022 0.2564 0.3270 0.2408 0.3270 129,655 +0.05(+16.79%)
Oct 11, 2022 0.3100 0.3486 0.1710 0.2800 216,998 -0.03(-9.76%)
Oct 10, 2022 0.3130 0.3277 0.2700 0.3103 25,236 -0.00(-0.45%)
Oct 07, 2022 0.3121 0.3295 0.3101 0.3117 100,010 -0.01(-2.62%)
Oct 06, 2022 0.3570 0.3570 0.3199 0.3201 18,899 -0.01(-2.97%)
Oct 05, 2022 0.3786 0.3786 0.3120 0.3299 179,419 -0.03(-8.39%)
Oct 04, 2022 0.3520 0.3882 0.3501 0.3601 132,021 -0.01(-3.72%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.