Bit Origin Limited - Class A Ordinary Shares (BTOG)

Historical Prices For Bit Origin Limited - Class A Ordinary Shares (BTOG)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	0.41	0.42	0.39	0.41	3,294,148	0.41
10/23/2025	0.38	0.41	0.37	0.41	2,418,506	0.41
10/22/2025	0.40	0.40	0.35	0.37	3,749,410	0.37
10/21/2025	0.40	0.41	0.39	0.40	2,110,115	0.40
10/20/2025	0.41	0.42	0.39	0.41	2,787,136	0.41
10/17/2025	0.38	0.39	0.37	0.38	2,721,956	0.38
10/16/2025	0.41	0.42	0.39	0.39	3,614,220	0.39
10/15/2025	0.43	0.43	0.40	0.42	3,325,051	0.42
10/14/2025	0.40	0.43	0.40	0.43	3,545,600	0.43
10/13/2025	0.42	0.45	0.42	0.44	3,654,947	0.44
10/10/2025	0.50	0.50	0.40	0.41	7,175,316	0.41
10/09/2025	0.52	0.52	0.46	0.48	4,491,036	0.48
10/08/2025	0.46	0.53	0.45	0.52	8,646,648	0.52
10/07/2025	0.53	0.53	0.44	0.45	7,293,186	0.45
10/06/2025	0.51	0.56	0.48	0.50	13,248,600	0.50
10/03/2025	0.48	0.51	0.41	0.46	10,912,998	0.46
10/02/2025	0.40	0.49	0.40	0.49	15,010,285	0.49
10/01/2025	0.39	0.41	0.38	0.40	5,069,161	0.40
9/30/2025	0.40	0.40	0.38	0.38	3,405,588	0.38
9/29/2025	0.39	0.41	0.39	0.40	3,971,334	0.40
9/26/2025	0.38	0.39	0.35	0.39	2,934,493	0.39
9/25/2025	0.39	0.39	0.36	0.37	2,886,744	0.37
9/24/2025	0.41	0.41	0.39	0.40	2,773,830	0.40
9/23/2025	0.40	0.42	0.39	0.40	2,490,947	0.40
9/22/2025	0.40	0.43	0.39	0.42	3,307,809	0.42
9/19/2025	0.44	0.46	0.40	0.42	6,002,262	0.42
9/18/2025	0.42	0.46	0.40	0.46	10,362,697	0.46
9/17/2025	0.40	0.41	0.38	0.39	3,541,072	0.39
9/16/2025	0.42	0.42	0.40	0.40	3,771,184	0.40
9/15/2025	0.41	0.44	0.41	0.42	4,506,956	0.42
9/12/2025	0.44	0.46	0.42	0.43	4,850,643	0.43
9/11/2025	0.42	0.45	0.41	0.45	8,638,794	0.45
9/10/2025	0.40	0.42	0.39	0.39	5,921,594	0.39
9/09/2025	0.42	0.42	0.37	0.38	8,190,042	0.38
9/08/2025	0.36	0.43	0.35	0.42	19,434,235	0.42
9/05/2025	0.32	0.35	0.32	0.33	8,877,046	0.33
9/04/2025	0.34	0.34	0.32	0.32	3,576,337	0.32
9/03/2025	0.37	0.37	0.34	0.35	3,325,010	0.35
9/02/2025	0.39	0.39	0.33	0.36	8,105,018	0.36
8/29/2025	0.43	0.44	0.38	0.39	5,118,486	0.39
8/28/2025	0.43	0.44	0.41	0.42	3,238,143	0.42
8/27/2025	0.46	0.46	0.41	0.42	4,219,210	0.42
8/26/2025	0.47	0.47	0.45	0.46	3,365,475	0.46
8/25/2025	0.47	0.49	0.43	0.45	7,105,130	0.45
8/22/2025	0.42	0.49	0.41	0.49	10,617,888	0.49
8/21/2025	0.43	0.45	0.41	0.42	3,480,830	0.42
8/20/2025	0.41	0.46	0.40	0.44	5,937,731	0.44
8/19/2025	0.45	0.45	0.40	0.41	5,863,871	0.41
8/18/2025	0.49	0.51	0.45	0.45	7,454,952	0.45
8/15/2025	0.52	0.53	0.50	0.51	5,240,860	0.51
8/14/2025	0.48	0.55	0.47	0.51	11,323,649	0.51
8/13/2025	0.54	0.64	0.52	0.55	44,729,990	0.55
8/12/2025	0.50	0.51	0.46	0.49	9,752,930	0.49
8/11/2025	0.49	0.54	0.44	0.49	21,149,600	0.49
8/08/2025	0.48	0.55	0.45	0.49	47,488,937	0.49
8/07/2025	0.39	0.52	0.39	0.43	133,764,539	0.43
8/06/2025	0.31	0.35	0.31	0.33	9,413,452	0.33
8/05/2025	0.36	0.36	0.32	0.33	6,619,176	0.33
8/04/2025	0.35	0.38	0.34	0.35	6,202,004	0.35
8/01/2025	0.39	0.39	0.33	0.34	8,308,729	0.34
7/31/2025	0.42	0.42	0.39	0.39	5,121,681	0.39
7/30/2025	0.39	0.45	0.36	0.40	9,369,962	0.40
7/29/2025	0.45	0.46	0.38	0.42	11,742,675	0.42
7/28/2025	0.53	0.58	0.46	0.47	10,928,458	0.47
7/25/2025	0.51	0.52	0.44	0.52	18,235,435	0.52