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.
IPO Date
14th of August 2019
200 Day MA
0.7014
50 Day MA
0.252
Beta
1.436
 
Covid
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.

Sharpe Ratio = 0.1729

Best PortfolioBest Equity
Good ReturnsBTOG
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge 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 PriceJuly 18, 20250.78
Lowest PriceApril 30, 20250.15

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

When benchmark price declines in a down market, there may be an uptick in Bit Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Bit Origin intraday prices and daily technical indicators to check the level of noise trading in Bit Stock and then apply it to test your longer-term investment strategies against Bit.

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.
OpenHighLowCloseVolume
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 ReportedProjected for Next Year
Common Stock Shares OutstandingM6.3 M
Net Income Applicable To Common Shares2.9 M3.1 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.
A focus of Bit Origin technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Bit Origin trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Bollinger Bands Now

   

Bollinger Bands

Use 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.

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