Stockscreener 앱 받기
1.97
8.24%
0.15
Digihost Technology Inc 주식 (DGHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $2.04 | $1.83 | $0.2118 | 151,119.0 | +8.24% |
| 2024-11-26 | $2.00 | $1.77 | $0.23 | 168,940.0 | -4.71% |
| 2024-11-25 | $2.10 | $1.83 | $0.2662 | 130,059.0 | -7.28% |
| 2024-11-22 | $2.08 | $1.83 | $0.25 | 189,736.0 | +10.75% |
| 2024-11-21 | $2.13 | $1.81 | $0.32 | 257,837.0 | -8.37% |
| 2024-11-20 | $2.16 | $1.95 | $0.21 | 301,663.0 | +4.10% |
| 2024-11-19 | $2.02 | $1.71 | $0.3126 | 345,517.0 | +12.07% |
| 2024-11-18 | $1.98 | $1.70 | $0.28 | 240,368.0 | -6.95% |
| 2024-11-15 | $1.94 | $1.49 | $0.45 | 228,008.0 | +3.89% |
| 2024-11-14 | $1.93 | $1.77 | $0.16 | 151,125.0 | -4.26% |
| 2024-11-13 | $2.13 | $1.78 | $0.3481 | 233,659.0 | -6.93% |
| 2024-11-12 | $2.07 | $1.83 | $0.24 | 433,256.0 | -6.05% |
| 2024-11-11 | $2.20 | $1.89 | $0.31 | 478,048.0 | +16.85% |
| 2024-11-08 | $2.00 | $1.82 | $0.18 | 268,937.0 | +0.55% |
| 2024-11-07 | $1.90 | $1.60 | $0.30 | 412,935.0 | +5.17% |
| 2024-11-06 | $1.78 | $1.63 | $0.1493 | 386,225.0 | +10.83% |
| 2024-11-05 | $1.61 | $1.40 | $0.21 | 201,559.0 | +13.77% |
| 2024-11-04 | $1.47 | $1.32 | $0.15 | 116,998.0 | -4.83% |
| 2024-11-01 | $1.62 | $1.42 | $0.20 | 188,689.0 | -8.81% |
| 2024-10-31 | $1.76 | $1.26 | $0.50 | 498,602.0 | -7.02% |
| 2024-10-30 | $1.79 | $1.65 | $0.14 | 203,112.0 | -5.00% |
| 2024-10-29 | $1.86 | $1.61 | $0.2508 | 594,817.0 | +9.09% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $2.20 | $1.32 | $0.88 | 5,035,797.0 | +23.90% |
| 2024-10 | $1.86 | $0.96 | $0.9008 | 3,568,477.0 | +39.47% |
| 2024-09 | $1.27 | $1.05 | $0.22 | 940,278.0 | -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% |
1.37%
자본화:
|
볼륨(24시간):