Stockscreener 앱 받기
2.37
1.94%
0.045
Cipher Mining Inc 주식 (CIFR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-17 | $2.38 | $2.25 | $0.13 | 5,673,645.0 | +1.94% |
| 2025-04-16 | $2.36 | $2.22 | $0.14 | 7,438,813.0 | +0.22% |
| 2025-04-15 | $2.51 | $2.20 | $0.31 | 7,554,436.0 | -4.92% |
| 2025-04-14 | $2.54 | $2.39 | $0.15 | 6,014,214.0 | +0.83% |
| 2025-04-11 | $2.46 | $2.20 | $0.26 | 7,358,973.0 | +9.01% |
| 2025-04-10 | $2.40 | $2.12 | $0.28 | 10,083,745.0 | -9.76% |
| 2025-04-09 | $2.58 | $2.03 | $0.55 | 16,761,425.0 | +16.59% |
| 2025-04-08 | $2.31 | $2.09 | $0.22 | 8,333,576.0 | -5.38% |
| 2025-04-07 | $2.40 | $1.86 | $0.54 | 24,649,743.0 | +6.19% |
| 2025-04-04 | $2.30 | $1.86 | $0.44 | 20,687,178.0 | -9.09% |
| 2025-04-03 | $2.44 | $2.27 | $0.17 | 9,580,355.0 | -12.83% |
| 2025-04-02 | $2.65 | $2.35 | $0.30 | 13,037,216.0 | +7.72% |
| 2025-04-01 | $2.49 | $2.21 | $0.28 | 9,680,544.0 | +6.96% |
| 2025-03-31 | $2.31 | $2.18 | $0.13 | 6,784,262.0 | -0.86% |
| 2025-03-28 | $2.55 | $2.28 | $0.27 | 9,878,747.0 | -8.66% |
| 2025-03-27 | $2.68 | $2.52 | $0.16 | 7,871,691.0 | -5.22% |
| 2025-03-26 | $3.03 | $2.58 | $0.45 | 13,204,248.0 | -11.84% |
| 2025-03-25 | $3.19 | $2.96 | $0.23 | 9,792,395.0 | -5.00% |
| 2025-03-24 | $3.22 | $3.02 | $0.20 | 16,070,215.0 | +9.59% |
| 2025-03-21 | $2.96 | $2.84 | $0.1199 | 13,143,467.0 | -2.67% |
| 2025-03-20 | $3.11 | $2.92 | $0.19 | 13,412,947.0 | -1.96% |
| 2025-03-19 | $3.17 | $2.88 | $0.295 | 11,848,061.0 | +6.62% |
Cipher Mining Inc 주식 (CIFR) 연도별 가격 이력
이 심층 분석에서는 Cipher Mining Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CIFR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cipher Mining Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cipher Mining Inc 주식 (CIFR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $2.65 | $1.86 | $0.79 | 152,527,508.0 | +3.04% |
| 2025-03 | $4.60 | $2.18 | $2.42 | 258,066,314.0 | -43.63% |
| 2025-02 | $6.45 | $3.85 | $2.60 | 288,631,598.0 | -28.80% |
| 2025-01 | $6.41 | $4.10 | $2.31 | 246,440,988.0 | +23.49% |
Cipher Mining Inc 주식 (CIFR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.67 | $4.51 | $3.16 | 211,415,020.0 | -30.45% |
| 2024-11 | $7.77 | $4.87 | $2.90 | 230,407,790.0 | +35.90% |
| 2024-10 | $5.85 | $3.48 | $2.37 | 215,889,973.0 | +27.39% |
| 2024-09 | $4.27 | $2.65 | $1.61 | 208,823,045.0 | +10.26% |
| 2024-08 | $5.36 | $3.35 | $2.01 | 185,352,431.0 | -32.89% |
| 2024-07 | $7.99 | $4.17 | $3.82 | 211,823,949.0 | +26.02% |
| 2024-06 | $5.89 | $3.58 | $2.31 | 239,040,957.0 | +11.86% |
| 2024-05 | $4.51 | $3.37 | $1.14 | 131,734,079.0 | -0.27% |
| 2024-04 | $5.00 | $3.30 | $1.70 | 136,585,161.0 | -27.77% |
| 2024-03 | $5.75 | $2.81 | $2.94 | 222,883,769.0 | +73.99% |
| 2024-02 | $4.47 | $2.40 | $2.07 | 167,736,586.0 | -2.63% |
| 2024-01 | $4.77 | $2.15 | $2.61 | 181,800,703.0 | -26.39% |
Cipher Mining Inc 주식 (CIFR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.60 | $2.29 | $3.31 | 249,395,100.0 | +49.10% |
| 2023-11 | $4.27 | $2.40 | $1.87 | 57,000,725.0 | -16.82% |
| 2023-10 | $3.75 | $2.25 | $1.50 | 32,487,538.0 | +42.92% |
| 2023-09 | $3.24 | $2.25 | $0.99 | 20,184,122.0 | -26.96% |
| 2023-08 | $3.89 | $2.62 | $1.27 | 38,958,616.0 | -16.05% |
| 2023-07 | $5.29 | $2.89 | $2.40 | 37,394,151.0 | +32.87% |
| 2023-06 | $3.23 | $2.15 | $1.08 | 30,215,171.0 | +12.60% |
| 2023-05 | $2.62 | $1.76 | $0.86 | 20,227,208.0 | +9.96% |
| 2023-04 | $3.32 | $2.03 | $1.29 | 28,672,931.0 | -0.86% |
| 2023-03 | $2.60 | $1.26 | $1.34 | 42,453,158.0 | +53.29% |
| 2023-02 | $2.90 | $1.20 | $1.70 | 31,571,599.0 | +26.67% |
| 2023-01 | $1.60 | $0.5775 | $1.02 | 16,736,166.0 | +114.29% |
1.06%
2.23%
자본화:
|
볼륨(24시간):