Bit Origin Stock Price History

BTOG Stock  USD 0.51  0.01  1.94%   
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 0.51, as last reported on the 25th of July, with the highest price reaching 0.61 and the lowest price hitting 0.51 during the day.
IPO Date
14th of August 2019
200 Day MA
0.7111
50 Day MA
0.2456
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 thirty different technical indicators, which can help you to evaluate if expected returns of 3.1% are justified by taking the suggested risk. Use Bit Origin Downside Deviation of 9.57, mean deviation of 10.51, and Risk Adjusted Performance of 0.1708 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 = 0.1743

Best PortfolioBest Equity
Good ReturnsBTOG
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 17.79
  actual daily
96
96% of assets are less volatile

Expected Return

 3.1
  actual daily
62
62% 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 25, 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(0.10)
Bit Origin Price Action Indicator(0.06)
Bit Origin Price Rate Of Daily Change 0.98 

Bit Origin July 25, 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 Sat, Apr 26, 2025 and Fri, Jul 25, 2025 has a statistical range of 0.66 with a coefficient of variation of 64.91. 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
07/25/2025
 0.52  0.61  0.51  0.51 
07/24/2025
 0.58  0.61  0.51  0.52  17,727,447 
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  28,935,357 
07/21/2025 0.92  0.93  0.71  0.72  84,605,071 
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  464,517,821 
07/16/2025
 0.34  0.36  0.32  0.33  12,090,656 
07/15/2025
 0.32  0.39  0.32  0.34  14,691,033 
07/14/2025 0.43  0.47  0.35  0.35  37,815,589 
07/11/2025
 0.43  0.45  0.32  0.44  212,565,351 
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  18,333,442 
07/08/2025
 0.24  0.27  0.21  0.22  37,717,346 
07/07/2025
 0.20  0.26  0.19  0.26  270,880,391 
07/03/2025 0.19  0.21  0.16  0.17  63,880,764 
07/02/2025
 0.16  0.17  0.15  0.17  2,369,969 
07/01/2025
 0.16  0.16  0.14  0.16  1,419,419 
06/30/2025
 0.16  0.16  0.15  0.16  1,659,219 
06/27/2025
 0.17  0.17  0.16  0.16  1,183,038 
06/26/2025
 0.17  0.17  0.16  0.16  1,440,040 
06/25/2025
 0.18  0.18  0.17  0.17  1,491,570 
06/24/2025
 0.17  0.17  0.17  0.17  1,072,357 
06/23/2025
 0.17  0.17  0.16  0.16  1,625,266 
06/20/2025
 0.17  0.18  0.17  0.17  3,094,278 
06/18/2025
 0.16  0.17  0.16  0.17  1,804,059 
06/17/2025
 0.17  0.17  0.16  0.16  3,190,001 
06/16/2025
 0.17  0.17  0.16  0.17  2,383,441 
06/13/2025
 0.17  0.18  0.16  0.17  5,041,436 
06/12/2025
 0.17  0.17  0.16  0.17  4,317,541 
06/11/2025
 0.16  0.17  0.15  0.16  7,115,516 
06/10/2025
 0.16  0.16  0.15  0.15  1,635,018 
06/09/2025
 0.16  0.16  0.15  0.15  2,358,847 
06/06/2025
 0.14  0.15  0.14  0.15  2,110,804 
06/05/2025
 0.16  0.16  0.14  0.15  3,875,677 
06/04/2025
 0.16  0.17  0.16  0.16  1,708,980 
06/03/2025
 0.16  0.16  0.15  0.16  3,085,052 
06/02/2025
 0.17  0.17  0.14  0.15  4,827,149 
05/30/2025
 0.16  0.18  0.16  0.17  13,153,506 
05/29/2025
 0.16  0.17  0.16  0.16  4,173,808 
05/28/2025
 0.17  0.17  0.16  0.16  6,274,276 
05/27/2025
 0.17  0.19  0.17  0.17  11,700,267 
05/23/2025
 0.16  0.17  0.16  0.17  10,551,020 
05/22/2025
 0.17  0.18  0.16  0.17  55,384,201 
05/21/2025
 0.17  0.18  0.16  0.16  9,789,455 
05/20/2025
 0.17  0.18  0.17  0.17  5,239,076 
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  9,163,244 
05/15/2025
 0.18  0.18  0.18  0.18  5,820,799 
05/14/2025
 0.20  0.20  0.18  0.19  7,065,972 
05/13/2025
 0.20  0.20  0.18  0.20  16,044,185 
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  15,539,161 
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  24,464,153 
05/06/2025
 0.17  0.17  0.16  0.17  5,172,986 
05/05/2025
 0.18  0.18  0.17  0.18  8,508,270 
05/02/2025
 0.21  0.21  0.17  0.19  64,032,298 
05/01/2025
 0.19  0.26  0.16  0.17  204,079,641 
04/30/2025
 0.17  0.17  0.15  0.15  5,339,012 
04/29/2025
 0.16  0.17  0.16  0.17  8,163,008 

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 Piotroski F Score Now

   

Piotroski F Score

Get Piotroski F Score based on the binary analysis strategy of nine different fundamentals
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.
Theme Ratings
Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance
FinTech Suite
Use AI to screen and filter profitable investment opportunities
Positions Ratings
Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance
Portfolio Analyzer
Portfolio analysis module that provides access to portfolio diagnostics and optimization engine
Financial Widgets
Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets
Correlation Analysis
Reduce portfolio risk simply by holding instruments which are not perfectly correlated
Price Transformation
Use Price Transformation models to analyze the depth of different equity instruments across global markets
Portfolio Dashboard
Portfolio dashboard that provides centralized access to all your investments
Portfolio Optimization
Compute new portfolio that will generate highest expected return given your specified tolerance for risk