Stockscreener 앱 받기
1.14
10.24%
-0.13
Digihost Technology Inc 주식 (DGHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $1.25 | $1.14 | $0.11 | 65,088.0 | -10.24% |
| 2024-09-27 | $1.27 | $1.12 | $0.1492 | 27,251.0 | +9.48% |
| 2024-09-26 | $1.18 | $1.11 | $0.07 | 42,792.0 | +4.50% |
| 2024-09-25 | $1.14 | $1.11 | $0.03 | 22,437.0 | -3.48% |
| 2024-09-24 | $1.19 | $1.05 | $0.14 | 63,864.0 | +4.55% |
| 2024-09-23 | $1.18 | $1.10 | $0.0799 | 60,934.0 | -4.35% |
| 2024-09-20 | $1.23 | $1.11 | $0.12 | 51,716.0 | -3.36% |
| 2024-09-19 | $1.27 | $1.17 | $0.0999 | 91,503.0 | +1.71% |
| 2024-09-18 | $1.24 | $1.15 | $0.088 | 17,158.0 | -2.09% |
| 2024-09-17 | $1.22 | $1.14 | $0.08 | 23,558.0 | +3.91% |
| 2024-09-16 | $1.18 | $1.10 | $0.08 | 56,119.0 | -2.54% |
| 2024-09-13 | $1.23 | $1.16 | $0.0664 | 52,822.0 | -1.67% |
| 2024-09-12 | $1.24 | $1.18 | $0.0599 | 22,203.0 | +3.45% |
| 2024-09-11 | $1.20 | $1.14 | $0.0612 | 38,143.0 | -0.85% |
| 2024-09-10 | $1.25 | $1.14 | $0.11 | 26,852.0 | -2.50% |
| 2024-09-09 | $1.21 | $1.13 | $0.08 | 76,664.0 | +9.09% |
| 2024-09-06 | $1.16 | $1.09 | $0.0686 | 39,551.0 | -0.90% |
| 2024-09-05 | $1.22 | $1.10 | $0.12 | 60,287.0 | -5.13% |
| 2024-09-04 | $1.27 | $1.14 | $0.13 | 38,243.0 | -0.85% |
Digihost Technology Inc 주식 (DGHI) 연도별 가격 이력
이 심층 분석에서는 Digihost Technology Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DGHI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Digihost Technology Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Digihost Technology Inc 주식 (DGHI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $1.27 | $1.05 | $0.22 | 1,005,366.0 | -9.52% |
| 2024-08 | $1.52 | $0.84 | $0.68 | 1,461,412.0 | -6.67% |
| 2024-07 | $1.70 | $1.26 | $0.438 | 2,111,296.0 | +5.47% |
| 2024-06 | $1.60 | $1.23 | $0.37 | 1,725,363.0 | -3.03% |
| 2024-05 | $1.73 | $1.16 | $0.5691 | 1,137,671.0 | +8.20% |
| 2024-04 | $1.69 | $1.12 | $0.57 | 1,341,420.0 | -16.44% |
| 2024-03 | $1.81 | $1.15 | $0.66 | 2,464,181.0 | -10.43% |
| 2024-02 | $2.24 | $1.55 | $0.69 | 3,119,840.0 | -7.91% |
| 2024-01 | $2.49 | $1.27 | $1.22 | 4,878,479.0 | -22.71% |
Digihost Technology Inc 주식 (DGHI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.54 | $1.07 | $1.47 | 8,964,208.0 | +60.14% |
| 2023-11 | $1.57 | $1.13 | $0.44 | 1,426,979.0 | +13.49% |
| 2023-10 | $1.68 | $0.9419 | $0.7381 | 1,736,245.0 | +18.87% |
| 2023-09 | $1.15 | $0.82 | $0.33 | 1,201,021.0 | +0.00% |
| 2023-08 | $1.90 | $0.9038 | $0.9962 | 2,915,742.0 | -44.50% |
| 2023-07 | $2.54 | $1.66 | $0.88 | 2,975,922.0 | +6.11% |
| 2023-06 | $1.90 | $1.37 | $0.525 | 1,223,728.0 | +19.21% |
| 2023-05 | $1.78 | $1.28 | $0.50 | 1,302,991.0 | -12.21% |
| 2023-04 | $2.08 | $1.40 | $0.6799 | 2,335,960.0 | +3.61% |
| 2023-03 | $1.69 | $1.01 | $0.6799 | 2,022,635.0 | +34.96% |
| 2023-02 | $2.06 | $1.22 | $0.84 | 2,640,410.0 | -36.60% |
| 2023-01 | $2.23 | $0.3523 | $1.88 | 5,859,401.0 | +438.89% |
Digihost Technology Inc 주식 (DGHI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.6197 | $0.31 | $0.3097 | 1,039,546.0 | -39.00% |
| 2022-11 | $0.8399 | $0.55 | $0.2899 | 2,271,398.0 | -18.92% |
| 2022-10 | $0.8276 | $0.3987 | $0.4289 | 1,148,536.0 | +1.80% |
| 2022-09 | $0.99 | $0.61 | $0.38 | 1,294,743.0 | -17.83% |
| 2022-08 | $1.59 | $0.855 | $0.735 | 1,421,529.0 | -31.49% |
| 2022-07 | $1.50 | $0.9067 | $0.5923 | 1,134,453.0 | +24.51% |
| 2022-06 | $2.27 | $0.956 | $1.31 | 1,186,717.0 | -48.48% |
| 2022-05 | $2.63 | $1.23 | $1.40 | 1,604,712.0 | -23.26% |
| 2022-04 | $3.92 | $2.46 | $1.46 | 1,455,201.0 | -22.75% |
| 2022-03 | $4.00 | $2.42 | $1.58 | 2,955,311.0 | -5.38% |
| 2022-02 | $4.65 | $2.53 | $2.12 | 2,252,311.0 | -2.49% |
| 2022-01 | $4.52 | $2.44 | $2.09 | 2,365,381.0 | +0.00% |
0.77%
4.74%
자본화:
|
볼륨(24시간):