Stockscreener 앱 받기
0.1587
6.65%
-0.0113
시간 외 거래:
.16
0.0013
+0.82%
Gryphon Digital Mining Inc 주식 (GRYP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-01 | $0.1717 | $0.154 | $0.0177 | 581,474.0 | -6.65% |
| 2025-03-31 | $0.18 | $0.152 | $0.028 | 996,439.0 | +3.22% |
| 2025-03-28 | $0.1899 | $0.1627 | $0.0272 | 466,695.0 | -11.45% |
| 2025-03-27 | $0.19 | $0.1701 | $0.0199 | 550,154.0 | +6.10% |
| 2025-03-26 | $0.193 | $0.1575 | $0.0355 | 624,374.0 | -4.31% |
| 2025-03-25 | $0.2162 | $0.1832 | $0.033 | 857,545.0 | -4.98% |
| 2025-03-24 | $0.214 | $0.1928 | $0.0212 | 301,371.0 | -0.82% |
| 2025-03-21 | $0.2099 | $0.1919 | $0.018 | 370,737.0 | -1.82% |
| 2025-03-20 | $0.2095 | $0.1911 | $0.0184 | 296,326.0 | +2.59% |
| 2025-03-19 | $0.2198 | $0.1916 | $0.0282 | 653,316.0 | -2.38% |
| 2025-03-18 | $0.2224 | $0.1918 | $0.0306 | 796,848.0 | -8.47% |
| 2025-03-17 | $0.2243 | $0.2095 | $0.0148 | 345,740.0 | +4.35% |
| 2025-03-14 | $0.2184 | $0.1959 | $0.0225 | 769,744.0 | +6.76% |
| 2025-03-13 | $0.2049 | $0.19 | $0.0149 | 287,914.0 | +0.15% |
| 2025-03-12 | $0.21 | $0.1913 | $0.0187 | 444,408.0 | -8.68% |
| 2025-03-11 | $0.2225 | $0.1828 | $0.0397 | 903,885.0 | +10.76% |
| 2025-03-10 | $0.2266 | $0.19 | $0.0366 | 1,164,792.0 | -18.21% |
| 2025-03-07 | $0.249 | $0.2123 | $0.0367 | 1,094,639.0 | -1.93% |
| 2025-03-06 | $0.26 | $0.2365 | $0.0235 | 353,754.0 | -9.00% |
| 2025-03-05 | $0.2682 | $0.2532 | $0.015 | 213,736.0 | -3.07% |
| 2025-03-04 | $0.2709 | $0.2546 | $0.0163 | 62,723.0 | -0.04% |
Gryphon Digital Mining Inc 주식 (GRYP) 연도별 가격 이력
이 심층 분석에서는 Gryphon Digital Mining Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GRYP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gryphon Digital Mining Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gryphon Digital Mining Inc 주식 (GRYP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $0.1717 | $0.154 | $0.0177 | 581,474.0 | +0.00% |
| 2025-03 | $0.3197 | $0.152 | $0.1677 | 13,448,644.0 | -43.10% |
| 2025-02 | $0.375 | $0.2602 | $0.1148 | 16,092,388.0 | -11.54% |
| 2025-01 | $0.5741 | $0.2834 | $0.2907 | 132,809,812.0 | -21.31% |
Gryphon Digital Mining Inc 주식 (GRYP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.761 | $0.38 | $0.381 | 18,123,421.0 | -42.39% |
| 2024-11 | $1.10 | $0.511 | $0.589 | 25,614,384.0 | +11.53% |
| 2024-10 | $0.7944 | $0.514 | $0.2804 | 10,719,115.0 | -7.95% |
| 2024-09 | $0.7377 | $0.383 | $0.3547 | 5,958,169.0 | +1.53% |
| 2024-08 | $0.882 | $0.4915 | $0.3905 | 5,129,748.0 | -23.74% |
| 2024-07 | $1.30 | $0.87 | $0.43 | 4,666,663.0 | -26.05% |
| 2024-06 | $1.49 | $1.06 | $0.43 | 7,802,176.0 | -2.46% |
| 2024-05 | $1.80 | $1.14 | $0.66 | 9,439,695.0 | -15.86% |
| 2024-04 | $1.89 | $1.22 | $0.67 | 9,077,288.0 | -2.68% |
| 2024-03 | $2.65 | $1.25 | $1.40 | 10,355,155.0 | -42.91% |
| 2024-02 | $8.43 | $1.45 | $6.98 | 7,962,119.0 | +0.00% |
1.61%
0.81%
자본화:
|
볼륨(24시간):