Bit Origin Stock Price History
| BTOG Stock | USD 0.52 0.04 7.14% |
Below is the normalized historical share price chart for Bit Origin extending back to August 14, 2019. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Bit Origin stands at 0.52, as last reported on the 27th of July, with the highest price reaching 0.52 and the lowest price hitting 0.44 during the day.
If you're considering investing in Bit Stock, it is important to understand the factors that can impact its price. Bit Origin is out of control given 3 months investment horizon. Bit Origin secures Sharpe Ratio (or Efficiency) of 0.17, which signifies that the company had a 0.17 % return per unit of risk over the last 3 months. We were able to break down and interpolate data for twenty-nine different technical indicators, which can help you to evaluate if expected returns of 3.05% are justified by taking the suggested risk. Use Bit Origin Downside Deviation of 9.57, mean deviation of 10.44, and Risk Adjusted Performance of 0.1545 to evaluate company specific risk that cannot be diversified away. At this time, Bit Origin's Common Stock is most likely to increase significantly in the upcoming years. The Bit Origin's current Capital Stock is estimated to increase to about 2.8 M, while Liabilities And Stockholders Equity is projected to decrease to roughly 5.7 M. . At this time, Bit Origin's Price Fair Value is most likely to decrease significantly in the upcoming years. Bit Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 14th of August 2019 | 200 Day MA 0.7014 | 50 Day MA 0.252 | Beta 1.436 |
Sharpe Ratio = 0.1729
| Best Portfolio | Best Equity | |||
| Good Returns | BTOG | |||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 17.65 actual daily | 96 96% of assets are less volatile |
Expected Return
| 3.05 actual daily | 61 61% of assets have lower returns |
Risk-Adjusted Return
| 0.17 actual daily | 13 87% of assets perform better |
Based on monthly moving average Bit Origin is performing at about 13% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Bit Origin by adding it to a well-diversified portfolio.
Price Book 0.7863 | Enterprise Value Ebitda (4.79) | Price Sales 0.4201 | Shares Float 8.4 M | Earnings Share (1.69) |
Bit Origin Stock Price History Chart
There are several ways to analyze Bit Stock price data. The simplest method is using a basic Bit candlestick price chart, which shows Bit Origin price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 18, 2025 | 0.78 |
| Lowest Price | April 30, 2025 | 0.15 |
Bit Origin July 27, 2025 Stock Price Synopsis
Various analyses of Bit Origin's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Bit Stock. It can be used to describe the percentage change in the price of Bit Origin from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Bit Stock.| Bit Origin Price Daily Balance Of Power | (0.50) | |
| Bit Origin Price Action Indicator | 0.02 | |
| Bit Origin Price Rate Of Daily Change | 0.93 |
Bit Origin July 27, 2025 Stock Price Analysis
Bit Stock Price History Data
The price series of Bit Origin for the period between Mon, Apr 28, 2025 and Sun, Jul 27, 2025 has a statistical range of 0.65 with a coefficient of variation of 64.82. The prices are distributed with arithmetic mean of 0.23. The median price for the last 90 days is 0.17. The company had 1:30 stock split on 30th of May 2023.| Open | High | Low | Close | Volume | ||
07/27/2025 | 0.51 | 0.52 | 0.44 | 0.52 | ||
07/25/2025 | 0.51 | 0.52 | 0.44 | 0.52 | 18,235,399 | |
07/24/2025 | 0.58 | 0.61 | 0.51 | 0.52 | 17,950,080 | |
| 07/23/2025 | 0.64 | 0.65 | 0.52 | 0.56 | 23,482,020 | |
07/22/2025 | 0.71 | 0.76 | 0.57 | 0.68 | 29,377,230 | |
| 07/21/2025 | 0.92 | 0.93 | 0.71 | 0.72 | 85,178,781 | |
| 07/18/2025 | 0.81 | 1.01 | 0.71 | 0.78 | 361,174,603 | |
| 07/17/2025 | 0.42 | 0.70 | 0.37 | 0.63 | 469,645,000 | |
07/16/2025 | 0.34 | 0.36 | 0.32 | 0.33 | 13,126,670 | |
07/15/2025 | 0.32 | 0.39 | 0.32 | 0.34 | 15,026,990 | |
07/14/2025 | 0.43 | 0.47 | 0.35 | 0.35 | 38,586,609 | |
07/11/2025 | 0.43 | 0.45 | 0.32 | 0.44 | 213,262,703 | |
07/10/2025 | 0.20 | 0.37 | 0.19 | 0.29 | 260,051,450 | |
07/09/2025 | 0.21 | 0.22 | 0.19 | 0.19 | 18,607,561 | |
| 07/08/2025 | 0.24 | 0.27 | 0.21 | 0.22 | 37,967,047 | |
07/07/2025 | 0.20 | 0.26 | 0.19 | 0.26 | 277,979,094 | |
| 07/03/2025 | 0.19 | 0.21 | 0.16 | 0.17 | 63,880,762 | |
07/02/2025 | 0.16 | 0.17 | 0.15 | 0.17 | 2,431,700 | |
07/01/2025 | 0.16 | 0.16 | 0.14 | 0.16 | 1,468,200 | |
06/30/2025 | 0.16 | 0.17 | 0.15 | 0.16 | 1,688,600 | |
06/27/2025 | 0.17 | 0.17 | 0.16 | 0.16 | 1,195,400 | |
06/26/2025 | 0.17 | 0.17 | 0.16 | 0.16 | 1,449,330 | |
06/25/2025 | 0.18 | 0.18 | 0.17 | 0.17 | 1,524,942 | |
06/24/2025 | 0.17 | 0.17 | 0.17 | 0.17 | 1,079,618 | |
06/23/2025 | 0.17 | 0.17 | 0.16 | 0.16 | 1,641,716 | |
06/20/2025 | 0.17 | 0.18 | 0.17 | 0.17 | 3,133,646 | |
06/18/2025 | 0.16 | 0.17 | 0.16 | 0.17 | 1,810,741 | |
06/17/2025 | 0.17 | 0.17 | 0.16 | 0.16 | 3,192,363 | |
06/16/2025 | 0.17 | 0.17 | 0.16 | 0.17 | 2,385,707 | |
06/13/2025 | 0.17 | 0.18 | 0.16 | 0.17 | 5,072,157 | |
06/12/2025 | 0.17 | 0.17 | 0.16 | 0.17 | 4,345,551 | |
06/11/2025 | 0.16 | 0.17 | 0.15 | 0.16 | 7,159,574 | |
06/10/2025 | 0.16 | 0.16 | 0.15 | 0.15 | 1,664,921 | |
06/09/2025 | 0.16 | 0.16 | 0.15 | 0.15 | 2,537,042 | |
06/06/2025 | 0.14 | 0.15 | 0.14 | 0.15 | 2,130,497 | |
06/05/2025 | 0.16 | 0.16 | 0.14 | 0.15 | 4,023,978 | |
06/04/2025 | 0.16 | 0.17 | 0.16 | 0.16 | 1,717,934 | |
06/03/2025 | 0.16 | 0.16 | 0.15 | 0.16 | 3,110,926 | |
06/02/2025 | 0.17 | 0.17 | 0.14 | 0.15 | 4,964,843 | |
05/30/2025 | 0.16 | 0.18 | 0.16 | 0.17 | 13,446,310 | |
05/29/2025 | 0.16 | 0.17 | 0.16 | 0.16 | 4,385,289 | |
05/28/2025 | 0.17 | 0.17 | 0.16 | 0.16 | 6,368,224 | |
05/27/2025 | 0.17 | 0.19 | 0.17 | 0.17 | 11,870,700 | |
05/23/2025 | 0.16 | 0.17 | 0.16 | 0.17 | 10,829,890 | |
05/22/2025 | 0.17 | 0.18 | 0.16 | 0.17 | 56,199,129 | |
05/21/2025 | 0.17 | 0.18 | 0.16 | 0.16 | 10,940,500 | |
05/20/2025 | 0.17 | 0.18 | 0.17 | 0.17 | 5,441,065 | |
05/19/2025 | 0.15 | 0.18 | 0.15 | 0.17 | 10,975,660 | |
05/16/2025 | 0.18 | 0.19 | 0.18 | 0.18 | 10,236,060 | |
05/15/2025 | 0.18 | 0.18 | 0.18 | 0.18 | 5,961,803 | |
05/14/2025 | 0.20 | 0.20 | 0.18 | 0.19 | 7,332,235 | |
05/13/2025 | 0.20 | 0.20 | 0.18 | 0.20 | 16,258,520 | |
05/12/2025 | 0.20 | 0.22 | 0.19 | 0.20 | 27,476,147 | |
05/09/2025 | 0.20 | 0.20 | 0.18 | 0.19 | 15,798,830 | |
05/08/2025 | 0.18 | 0.21 | 0.18 | 0.20 | 21,417,369 | |
05/07/2025 | 0.19 | 0.19 | 0.17 | 0.18 | 25,031,391 | |
05/06/2025 | 0.17 | 0.17 | 0.16 | 0.17 | 11,373,370 | |
| 05/05/2025 | 0.18 | 0.18 | 0.17 | 0.18 | 8,693,488 | |
05/02/2025 | 0.21 | 0.21 | 0.17 | 0.19 | 64,256,770 | |
05/01/2025 | 0.19 | 0.26 | 0.16 | 0.17 | 204,751,203 | |
04/30/2025 | 0.17 | 0.17 | 0.15 | 0.15 | 5,367,618 |
About Bit Origin Stock history
Bit Origin investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Bit is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Bit Origin will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Bit Origin stock prices may prove useful in developing a viable investing in Bit Origin
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 6 M | 6.3 M | |
| Net Income Applicable To Common Shares | 2.9 M | 3.1 M |
Bit Origin Stock Technical Analysis
Bit Origin technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Bollinger Bands Now
Bollinger BandsUse Bollinger Bands indicator to analyze target price for a given investing horizon |
| All Next | Launch Module |
Bit Origin Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Bit Origin's price direction in advance. Along with the technical and fundamental analysis of Bit Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Bit to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.1545 | |||
| Jensen Alpha | 3.27 | |||
| Total Risk Alpha | (1.25) | |||
| Sortino Ratio | 0.3234 | |||
| Treynor Ratio | 30.8 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Bit Stock analysis
When running Bit Origin's price analysis, check to measure Bit Origin's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Bit Origin is operating at the current time. Most of Bit Origin's value examination focuses on studying past and present price action to predict the probability of Bit Origin's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Bit Origin's price. Additionally, you may evaluate how the addition of Bit Origin to your portfolios can decrease your overall portfolio volatility.
| USA ETFs Find actively traded Exchange Traded Funds (ETF) in USA | |
| Share Portfolio Track or share privately all of your investments from the convenience of any device | |
| Portfolio Holdings Check your current holdings and cash postion to detemine if your portfolio needs rebalancing | |
| Commodity Channel Use Commodity Channel Index to analyze current equity momentum |