NASDAQ : SGRX
Bit Origin Ltd — Price history
Singapore
Last price 0.7335 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 610.41K
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Bit Origin Ltd (SGRX) closed at 0.7335 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.407 | 1.11 | 0.37 | 0.7335 | 79,197,839 | +83.51% |
| 2026-10-29 | 0.39 | 0.428 | 0.3834 | 0.3997 | 196,495 | +0.45% |
| 2026-10-28 | 0.3851 | 0.403 | 0.3758 | 0.3979 | 163,150 | +5.40% |
| 2026-10-27 | 0.377 | 0.3895 | 0.3661 | 0.3775 | 166,320 | -6.47% |
| 2026-10-26 | 0.3764 | 0.4043 | 0.353 | 0.4036 | 332,194 | +4.02% |
| 2026-10-23 | 0.3946 | 0.409 | 0.3735 | 0.388 | 261,226 | -4.62% |
| 2026-10-22 | 0.4088 | 0.4198 | 0.3848 | 0.4068 | 406,727 | -5.00% |
| 2026-10-21 | 0.4565 | 0.4624 | 0.4 | 0.4282 | 491,052 | -2.46% |
| 2026-10-20 | 0.4715 | 0.4758 | 0.413 | 0.439 | 976,093 | -14.59% |
| 2026-10-19 | 0.605 | 0.6667 | 0.5002 | 0.514 | 3,319,454 | -40.82% |
| 2026-10-16 | 1.035 | 1.21 | 0.6369 | 0.8686 | 160,656,406 | +26.78% |
| 2026-10-15 | 0.5901 | 0.6989 | 0.5703 | 0.6851 | 277,031 | +12.74% |
| 2026-10-14 | 0.7289 | 0.7289 | 0.5635 | 0.6077 | 389,665 | -17.26% |
| 2026-10-13 | 0.7002 | 0.7499 | 0.6739 | 0.7345 | 193,099 | +2.47% |
| 2026-10-12 | 0.69 | 0.7176 | 0.662 | 0.7168 | 332,343 | -3.16% |
| 2026-10-09 | 0.732 | 0.76 | 0.7035 | 0.7402 | 231,494 | +1.22% |
| 2026-10-08 | 0.713 | 0.82 | 0.711 | 0.7313 | 501,026 | -4.15% |
| 2026-10-07 | 0.6701 | 0.764 | 0.6701 | 0.763 | 465,148 | +0.41% |
| 2026-10-06 | 1.08 | 1.08 | 0.5596 | 0.7599 | 3,930,104 | -32.15% |
| 2026-10-05 | 1.05 | 1.17 | 1.04 | 1.12 | 1,731,781 | -11.11% |
| 2026-10-02 | 1.78 | 1.94 | 1.23 | 1.26 | 17,442,079 | -9.35% |
| 2026-10-01 | 1.56 | 1.62 | 1.39 | 1.39 | 336,374 | -12.58% |
| 2026-09-30 | 1.5 | 1.85 | 1.49 | 1.59 | 820,452 | +5.30% |
| 2026-09-29 | 1.52 | 1.6 | 1.5 | 1.51 | 58,598 | -3.21% |
| 2026-09-28 | 1.48 | 1.6 | 1.43 | 1.56 | 122,222 | +8.33% |
| 2026-09-25 | 1.585 | 1.596 | 1.4 | 1.44 | 97,095 | -7.69% |
| 2026-09-24 | 1.57 | 1.65 | 1.52 | 1.56 | 89,384 | -1.89% |
| 2026-09-23 | 1.65 | 1.72 | 1.57 | 1.59 | 74,426 | -5.92% |
| 2026-09-22 | 1.78 | 1.828 | 1.66 | 1.69 | 118,316 | -5.59% |
| 2026-09-21 | 1.81 | 1.86 | 1.76 | 1.79 | 106,512 | +2.29% |
| 2026-09-18 | 1.69 | 1.8 | 1.635 | 1.75 | 211,812 | +7.96% |
| 2026-09-17 | 1.726 | 1.85 | 1.52 | 1.621 | 154,649 | -5.20% |
| 2026-09-16 | 1.745 | 1.92 | 1.65 | 1.71 | 170,863 | -3.93% |
| 2026-09-15 | 1.69 | 1.838 | 1.562 | 1.78 | 154,301 | +5.95% |
| 2026-09-14 | 1.6 | 1.73 | 1.6 | 1.68 | 142,024 | +0.00% |
| 2026-09-11 | 1.41 | 1.89 | 1.41 | 1.68 | 625,131 | +17.48% |
| 2026-09-10 | 1.58 | 1.64 | 1.4 | 1.43 | 168,069 | -13.86% |
| 2026-09-09 | 1.59 | 1.7 | 1.56 | 1.66 | 380,465 | +1.22% |
| 2026-09-08 | 1.74 | 1.79 | 1.61 | 1.64 | 571,867 | -21.90% |
| 2026-09-04 | 3.355 | 3.44 | 1.78 | 2.1 | 14,561,184 | -4.98% |
| 2026-09-03 | 2.23 | 2.44 | 2.08 | 2.21 | 1,927,511 | -4.74% |
| 2026-09-02 | 2.6 | 2.61 | 2.27 | 2.32 | 51,003 | -10.08% |
| 2026-09-01 | 2.7 | 2.781 | 2.43 | 2.58 | 98,579 | -6.86% |
| 2026-08-31 | 3.06 | 3.085 | 2.77 | 2.77 | 72,896 | -10.65% |
| 2026-08-28 | 3.5 | 3.59 | 2.98 | 3.1 | 217,555 | -12.68% |
| 2026-08-27 | 3.44 | 3.75 | 3.37 | 3.55 | 421,587 | +3.80% |
| 2026-08-26 | 3.53 | 3.6 | 3.26 | 3.42 | 127,553 | -5.52% |
| 2026-08-25 | 3.31 | 3.7 | 3.12 | 3.62 | 334,910 | +9.04% |
| 2026-08-24 | 3.69 | 3.88 | 3.02 | 3.32 | 900,691 | -10.99% |
| 2026-08-21 | 3.91 | 4.39 | 3.35 | 3.73 | 1,738,827 | +2.88% |
| 2026-08-20 | 3.7 | 4.1 | 3.191 | 3.626 | 822,798 | -15.85% |
| 2026-08-19 | 3.775 | 5.505 | 3.71 | 4.309 | 3,044,161 | +10.47% |
| 2026-08-18 | 3.902 | 4.007 | 3.862 | 3.9 | 5,953 | -4.87% |
| 2026-08-17 | 3.95 | 4.2 | 3.95 | 4.1 | 7,158 | -0.01% |
| 2026-08-14 | 4.175 | 4.2 | 4.001 | 4.1 | 4,514 | -2.03% |
| 2026-08-13 | 4.05 | 4.35 | 4 | 4.185 | 16,796 | +0.16% |
| 2026-08-12 | 4.3 | 4.362 | 4.123 | 4.179 | 3,894 | -2.71% |
| 2026-08-11 | 4.146 | 4.379 | 4.101 | 4.295 | 12,175 | +2.35% |
| 2026-08-10 | 4.094 | 4.272 | 3.901 | 4.197 | 6,680 | +2.35% |
| 2026-08-07 | 3.801 | 4.186 | 3.801 | 4.1 | 11,047 | +2.53% |
| 2026-08-06 | 3.972 | 3.999 | 3.766 | 3.999 | 9,387 | +0.72% |
| 2026-08-05 | 3.895 | 4.1 | 3.761 | 3.971 | 65,114 | +0.84% |
| 2026-08-04 | 3.929 | 3.95 | 3.81 | 3.938 | 11,701 | -0.82% |
| 2026-08-03 | 3.45 | 4.025 | 3.349 | 3.97 | 51,024 | +12.40% |
| 2026-07-31 | 4.5 | 4.675 | 3.101 | 3.532 | 1,458,703 | -13.13% |
| 2026-07-30 | 4.05 | 4.139 | 3.848 | 4.066 | 11,428 | -0.23% |
| 2026-07-29 | 4.126 | 4.35 | 4.021 | 4.076 | 10,775 | -2.96% |
| 2026-07-28 | 4.05 | 4.25 | 3.975 | 4.2 | 9,528 | +4.27% |
| 2026-07-27 | 4.15 | 4.15 | 4.025 | 4.028 | 11,731 | -2.71% |
| 2026-07-24 | 4.35 | 4.35 | 3.961 | 4.14 | 19,709 | -4.77% |
| 2026-07-23 | 4.438 | 4.571 | 4.155 | 4.348 | 20,684 | -4.40% |
| 2026-07-22 | 4.553 | 4.748 | 4.418 | 4.548 | 20,029 | -3.46% |
| 2026-07-21 | 4.413 | 4.741 | 4.413 | 4.711 | 23,352 | +3.54% |
| 2026-07-20 | 4.5 | 4.625 | 4.406 | 4.55 | 10,610 | -1.67% |
| 2026-07-17 | 4.4 | 4.627 | 4 | 4.627 | 19,445 | +0.64% |
| 2026-07-16 | 4.865 | 4.865 | 4.411 | 4.598 | 10,230 | -3.30% |
| 2026-07-15 | 4.5 | 4.998 | 4.5 | 4.755 | 17,991 | +2.01% |
| 2026-07-14 | 4.6 | 4.7 | 4.338 | 4.661 | 38,781 | -4.05% |
| 2026-07-13 | 5 | 5.175 | 4.776 | 4.858 | 58,935 | -10.87% |
| 2026-07-10 | 5.6 | 5.625 | 5.3 | 5.45 | 37,672 | -5.22% |
| 2026-07-09 | 5.4 | 5.875 | 5.27 | 5.75 | 51,151 | +3.60% |
| 2026-07-08 | 5.2 | 5.6 | 5.2 | 5.55 | 38,125 | -2.63% |
| 2026-07-07 | 5.15 | 5.775 | 5.1 | 5.7 | 82,379 | -1.72% |
| 2026-07-06 | 5.75 | 5.85 | 5.501 | 5.8 | 124,013 | -9.38% |
| 2026-07-02 | 6.2 | 6.45 | 5.85 | 6.4 | 393,677 | +3.23% |
| 2026-07-01 | 6.9 | 7.65 | 6.1 | 6.2 | 2,767,729 | -0.80% |
| 2026-06-30 | 5.85 | 6.775 | 5.65 | 6.25 | 2,218,780 | +1.63% |
| 2026-06-29 | 8.9 | 8.9 | 5.7 | 6.15 | 4,237,963 | -24.54% |
| 2026-06-26 | 8.455 | 8.65 | 8.15 | 8.15 | 7,131 | -2.98% |
| 2026-06-25 | 8.95 | 9.05 | 8.25 | 8.4 | 13,344 | -5.08% |
| 2026-06-24 | 9.35 | 9.8 | 8.85 | 8.85 | 12,847 | -6.84% |
| 2026-06-23 | 9.35 | 9.899 | 9.1 | 9.5 | 11,092 | -3.06% |
| 2026-06-22 | 9.5 | 10.25 | 9.5 | 9.8 | 16,237 | +3.16% |
| 2026-06-18 | 9.65 | 9.9 | 9.357 | 9.5 | 13,356 | +0.00% |
| 2026-06-17 | 10.15 | 10.4 | 9.45 | 9.5 | 12,076 | -8.21% |
| 2026-06-16 | 10.65 | 10.7 | 10.061 | 10.35 | 17,705 | -2.82% |
| 2026-06-15 | 9.85 | 11 | 9.85 | 10.65 | 22,016 | +5.45% |
| 2026-06-12 | 9.2 | 10.425 | 9.2 | 10.1 | 51,669 | +8.02% |
| 2026-06-11 | 8.65 | 9.4 | 8.45 | 9.35 | 15,706 | +5.06% |
| 2026-06-10 | 8.25 | 9.05 | 8.25 | 8.9 | 21,271 | +5.33% |
| 2026-06-09 | 9.15 | 9.95 | 8.301 | 8.45 | 364,467 | -0.59% |
| 2026-06-08 | 8.2 | 8.7 | 7.85 | 8.5 | 24,803 | +4.29% |
| 2026-06-05 | 8.85 | 8.85 | 8.001 | 8.15 | 46,068 | -10.44% |
| 2026-06-04 | 8.8 | 9.45 | 8.55 | 9.1 | 10,428 | +4.60% |
| 2026-06-03 | 9 | 9.15 | 8.45 | 8.7 | 5,256 | -4.40% |
| 2026-06-02 | 8.525 | 9.5 | 8.496 | 9.1 | 24,264 | +6.43% |
| 2026-06-01 | 8.7 | 8.741 | 8.15 | 8.55 | 13,948 | -3.39% |
| 2026-05-29 | 9 | 9.282 | 8.651 | 8.85 | 46,438 | +4.12% |
| 2026-05-28 | 8.5 | 8.65 | 8.251 | 8.5 | 78,240 | +0.59% |
| 2026-05-27 | 8.451 | 8.6 | 8.35 | 8.45 | 5,777 | -1.17% |
| 2026-05-26 | 8.65 | 8.7 | 8.45 | 8.55 | 8,056 | +0.00% |
| 2026-05-22 | 9.25 | 9.366 | 8.4 | 8.55 | 16,093 | -3.12% |
| 2026-05-21 | 8.55 | 9 | 8.5 | 8.825 | 5,588 | +3.82% |
| 2026-05-20 | 8.15 | 8.897 | 8.15 | 8.5 | 9,367 | +3.03% |
| 2026-05-19 | 8.3 | 8.35 | 7.95 | 8.25 | 11,190 | +0.00% |
| 2026-05-18 | 8.85 | 8.85 | 8 | 8.25 | 17,090 | -8.84% |
| 2026-05-15 | 9.45 | 9.45 | 8.75 | 9.05 | 9,613 | -3.72% |
| 2026-05-14 | 8.7 | 9.65 | 8.3 | 9.4 | 51,749 | +9.94% |
| 2026-05-13 | 8.55 | 8.799 | 8.401 | 8.55 | 6,960 | -1.16% |
| 2026-05-12 | 8.95 | 8.95 | 8.2 | 8.65 | 17,808 | -4.95% |