Bit Origin Stock Price History
| BTOG Stock | USD 0.21 0.04 16.00% |
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 0.21, as last reported on the 19th of December, with the highest price reaching 0.23 and the lowest price hitting 0.21 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 secures Sharpe Ratio (or Efficiency) of -0.12, which signifies that the company had a -0.12 % return per unit of risk over the last 3 months. Bit Origin exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Bit Origin's Risk Adjusted Performance of (0.06), standard deviation of 7.45, and Mean Deviation of 5.72 to double-check the risk estimate we provide. At this time, Bit Origin's Capital Stock is most likely to increase significantly in the upcoming years. . At this time, Bit Origin's Price To Sales Ratio is most likely to increase significantly in the upcoming years. The Bit Origin's current Price Sales Ratio is estimated to increase to 97.05, while Price Earnings Ratio is forecasted to increase to (0.53). 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 0.3038 | 50 Day MA 0.3222 | Beta 1.901 |
Sharpe Ratio = -0.1176
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | BTOG |
Based on monthly moving average Bit Origin is not performing at its full potential. However, 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 Bit Origin to a well-diversified portfolio.
Price Book 4.989 | Enterprise Value Ebitda (4.79) | Price Sales 473.8793 | Shares Float 58.4 M | Earnings Share (0.27) |
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 | October 8, 2025 | 0.52 |
| Lowest Price | December 15, 2025 | 0.21 |
Bit Origin December 19, 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 Accumulation Distribution | 134,686 | |
| Bit Origin Price Daily Balance Of Power | (2.00) | |
| Bit Origin Price Action Indicator | (0.03) | |
| Bit Origin Price Rate Of Daily Change | 0.84 |
Bit Origin December 19, 2025 Stock Price Analysis
Bit Stock Price History Data
The price series of Bit Origin for the period between Sat, Sep 20, 2025 and Fri, Dec 19, 2025 has a statistical range of 0.31 with a coefficient of variation of 23.82. The prices are distributed with arithmetic mean of 0.34. The median price for the last 90 days is 0.36. The company had 1:30 stock split on 30th of May 2023.| Open | High | Low | Close | Volume | ||
12/18/2025 | 0.21 | 0.23 | 0.21 | 0.21 | 1,548,890 | |
12/17/2025 | 0.21 | 0.22 | 0.21 | 0.21 | 947,617 | |
12/16/2025 | 0.20 | 0.22 | 0.20 | 0.21 | 885,167 | |
| 12/15/2025 | 0.24 | 0.25 | 0.21 | 0.21 | 1,435,871 | |
12/12/2025 | 0.25 | 0.27 | 0.24 | 0.25 | 1,294,446 | |
12/11/2025 | 0.27 | 0.27 | 0.26 | 0.26 | 370,977 | |
12/10/2025 | 0.27 | 0.27 | 0.26 | 0.27 | 788,392 | |
12/09/2025 | 0.25 | 0.27 | 0.25 | 0.27 | 997,829 | |
12/08/2025 | 0.28 | 0.28 | 0.25 | 0.27 | 970,702 | |
12/05/2025 | 0.27 | 0.28 | 0.27 | 0.27 | 418,711 | |
12/04/2025 | 0.26 | 0.28 | 0.26 | 0.28 | 922,918 | |
12/03/2025 | 0.26 | 0.28 | 0.26 | 0.27 | 1,060,915 | |
12/02/2025 | 0.26 | 0.27 | 0.26 | 0.26 | 1,565,234 | |
12/01/2025 | 0.25 | 0.27 | 0.25 | 0.26 | 1,076,990 | |
11/28/2025 | 0.28 | 0.28 | 0.27 | 0.27 | 840,967 | |
11/26/2025 | 0.25 | 0.27 | 0.25 | 0.26 | 1,594,045 | |
11/25/2025 | 0.25 | 0.25 | 0.24 | 0.25 | 883,435 | |
11/24/2025 | 0.26 | 0.26 | 0.25 | 0.26 | 1,441,641 | |
11/21/2025 | 0.22 | 0.25 | 0.20 | 0.24 | 1,871,473 | |
11/20/2025 | 0.27 | 0.27 | 0.22 | 0.23 | 1,599,174 | |
| 11/19/2025 | 0.27 | 0.27 | 0.25 | 0.25 | 828,856 | |
11/18/2025 | 0.24 | 0.28 | 0.24 | 0.27 | 911,359 | |
11/17/2025 | 0.27 | 0.28 | 0.25 | 0.25 | 1,788,299 | |
11/14/2025 | 0.27 | 0.29 | 0.25 | 0.27 | 1,361,527 | |
11/13/2025 | 0.30 | 0.31 | 0.27 | 0.28 | 2,144,464 | |
| 11/12/2025 | 0.31 | 0.32 | 0.30 | 0.30 | 1,357,907 | |
11/11/2025 | 0.29 | 0.30 | 0.29 | 0.30 | 789,737 | |
11/10/2025 | 0.31 | 0.32 | 0.29 | 0.30 | 1,347,577 | |
11/07/2025 | 0.28 | 0.33 | 0.27 | 0.31 | 3,037,396 | |
11/06/2025 | 0.31 | 0.32 | 0.29 | 0.29 | 1,824,724 | |
11/05/2025 | 0.30 | 0.33 | 0.28 | 0.32 | 2,254,180 | |
11/04/2025 | 0.32 | 0.32 | 0.29 | 0.29 | 2,992,169 | |
| 11/03/2025 | 0.36 | 0.36 | 0.33 | 0.33 | 1,983,832 | |
| 10/31/2025 | 0.35 | 0.37 | 0.34 | 0.36 | 2,458,985 | |
10/30/2025 | 0.37 | 0.37 | 0.33 | 0.33 | 2,874,231 | |
10/29/2025 | 0.38 | 0.38 | 0.36 | 0.37 | 2,258,959 | |
10/28/2025 | 0.39 | 0.40 | 0.38 | 0.38 | 2,907,078 | |
| 10/27/2025 | 0.41 | 0.42 | 0.39 | 0.39 | 3,192,919 | |
10/24/2025 | 0.41 | 0.42 | 0.39 | 0.41 | 3,322,262 | |
| 10/23/2025 | 0.38 | 0.41 | 0.37 | 0.41 | 2,424,258 | |
10/22/2025 | 0.40 | 0.40 | 0.35 | 0.37 | 3,761,379 | |
10/21/2025 | 0.40 | 0.41 | 0.39 | 0.40 | 2,111,726 | |
10/20/2025 | 0.41 | 0.42 | 0.39 | 0.41 | 2,794,443 | |
| 10/17/2025 | 0.38 | 0.39 | 0.37 | 0.38 | 2,721,956 | |
10/16/2025 | 0.41 | 0.42 | 0.39 | 0.39 | 3,614,217 | |
10/15/2025 | 0.43 | 0.44 | 0.40 | 0.42 | 3,328,996 | |
10/14/2025 | 0.40 | 0.43 | 0.40 | 0.43 | 3,549,652 | |
10/13/2025 | 0.42 | 0.45 | 0.42 | 0.44 | 3,659,662 | |
| 10/10/2025 | 0.50 | 0.50 | 0.40 | 0.41 | 7,175,313 | |
10/09/2025 | 0.52 | 0.52 | 0.46 | 0.48 | 4,499,799 | |
10/08/2025 | 0.46 | 0.53 | 0.45 | 0.52 | 8,707,660 | |
10/07/2025 | 0.53 | 0.53 | 0.44 | 0.45 | 7,326,824 | |
10/06/2025 | 0.51 | 0.56 | 0.48 | 0.50 | 13,216,352 | |
10/03/2025 | 0.48 | 0.51 | 0.41 | 0.46 | 10,913,000 | |
10/02/2025 | 0.40 | 0.49 | 0.40 | 0.49 | 15,156,670 | |
| 10/01/2025 | 0.39 | 0.41 | 0.38 | 0.40 | 5,118,971 | |
09/30/2025 | 0.40 | 0.40 | 0.38 | 0.38 | 3,410,595 | |
09/29/2025 | 0.39 | 0.41 | 0.39 | 0.40 | 3,977,886 | |
09/26/2025 | 0.38 | 0.39 | 0.35 | 0.39 | 2,934,493 | |
09/25/2025 | 0.39 | 0.39 | 0.36 | 0.37 | 2,894,298 | |
09/24/2025 | 0.41 | 0.41 | 0.39 | 0.40 | 2,790,854 |
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 | 23.1 M | 24.3 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 Content Syndication Now
Content SyndicationQuickly integrate customizable finance content to your own investment portal |
| 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 | (0.06) | |||
| Jensen Alpha | (0.95) | |||
| Total Risk Alpha | (1.36) | |||
| Treynor Ratio | (0.18) |
| 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.
| Portfolio Comparator Compare the composition, asset allocations and performance of any two portfolios in your account | |
| Funds Screener Find actively-traded funds from around the world traded on over 30 global exchanges |