Stockscreener 앱 받기
5.32
5.56%
0.28
시간 외 거래:
5.53
0.21
+3.95%
Cipher Mining Inc 주식 (CIFR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $5.65 | $5.16 | $0.495 | 10,502,096.0 | +5.56% |
| 2024-11-04 | $5.33 | $4.99 | $0.35 | 11,240,621.0 | -4.00% |
| 2024-11-01 | $5.32 | $4.87 | $0.45 | 12,841,036.0 | +6.49% |
| 2024-10-31 | $5.07 | $4.77 | $0.30 | 10,584,588.0 | -6.63% |
| 2024-10-30 | $5.43 | $5.00 | $0.43 | 8,059,910.0 | -2.04% |
| 2024-10-29 | $5.85 | $5.33 | $0.5203 | 11,331,672.0 | -4.77% |
| 2024-10-28 | $5.81 | $5.55 | $0.26 | 9,975,723.0 | +3.66% |
| 2024-10-25 | $5.60 | $5.35 | $0.25 | 9,500,424.0 | -2.24% |
| 2024-10-24 | $5.59 | $5.25 | $0.34 | 9,928,972.0 | +8.45% |
| 2024-10-23 | $5.41 | $4.95 | $0.46 | 10,609,682.0 | -6.36% |
| 2024-10-22 | $5.52 | $5.13 | $0.39 | 9,903,656.0 | +2.23% |
| 2024-10-21 | $5.39 | $4.62 | $0.77 | 14,043,347.0 | +8.25% |
| 2024-10-18 | $5.03 | $4.80 | $0.23 | 10,433,710.0 | +3.11% |
| 2024-10-17 | $4.99 | $4.71 | $0.275 | 8,529,756.0 | -3.79% |
| 2024-10-16 | $5.04 | $4.38 | $0.6599 | 15,002,428.0 | +14.38% |
| 2024-10-15 | $4.60 | $4.16 | $0.44 | 11,815,828.0 | +1.39% |
| 2024-10-14 | $4.54 | $4.20 | $0.34 | 9,498,372.0 | +3.10% |
| 2024-10-11 | $4.20 | $3.71 | $0.495 | 7,337,314.0 | +14.17% |
| 2024-10-10 | $3.75 | $3.58 | $0.1675 | 5,364,058.0 | -2.65% |
| 2024-10-09 | $3.99 | $3.74 | $0.25 | 5,880,506.0 | -4.80% |
| 2024-10-08 | $4.05 | $3.88 | $0.17 | 5,015,861.0 | -1.49% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $5.65 | $4.87 | $0.78 | 45,085,849.0 | +7.91% |
| 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% |
Cipher Mining Inc 주식 (CIFR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.04 | $0.3818 | $0.6582 | 23,744,525.0 | -28.35% |
| 2022-11 | $1.09 | $0.7484 | $0.3416 | 10,435,104.0 | -22.61% |
| 2022-10 | $1.48 | $0.7622 | $0.7178 | 9,339,966.0 | -19.84% |
| 2022-09 | $1.98 | $1.20 | $0.78 | 6,925,074.0 | -37.31% |
| 2022-08 | $2.67 | $1.59 | $1.07 | 6,140,810.0 | +16.86% |
| 2022-07 | $2.10 | $1.29 | $0.81 | 4,623,325.0 | +25.55% |
| 2022-06 | $2.57 | $1.26 | $1.31 | 11,502,592.0 | -43.62% |
| 2022-05 | $3.32 | $1.29 | $2.03 | 10,672,343.0 | -19.80% |
| 2022-04 | $3.78 | $2.84 | $0.94 | 5,489,021.0 | -16.76% |
| 2022-03 | $3.94 | $2.58 | $1.36 | 11,568,734.0 | +19.34% |
| 2022-02 | $3.44 | $2.33 | $1.11 | 12,388,012.0 | +0.33% |
| 2022-01 | $4.71 | $2.54 | $2.17 | 13,668,162.0 | -34.34% |
1.55%
자본화:
|
볼륨(24시간):