Stockscreener 앱 받기
0.6259
1.91%
-0.0122
Gryphon Digital Mining Inc 주식 (GRYP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $0.6569 | $0.6106 | $0.0463 | 727,423.0 | -1.91% |
| 2024-11-26 | $0.6763 | $0.61 | $0.0663 | 745,910.0 | -7.68% |
| 2024-11-25 | $0.793 | $0.6527 | $0.1403 | 1,159,328.0 | +0.57% |
| 2024-11-22 | $0.6941 | $0.6187 | $0.0754 | 1,267,281.0 | +4.92% |
| 2024-11-21 | $0.7354 | $0.64 | $0.0954 | 1,248,094.0 | -1.98% |
| 2024-11-20 | $0.766 | $0.6556 | $0.1104 | 990,573.0 | -8.86% |
| 2024-11-19 | $0.7473 | $0.6058 | $0.1415 | 1,237,274.0 | +8.62% |
| 2024-11-18 | $0.7025 | $0.6205 | $0.082 | 935,536.0 | +3.80% |
| 2024-11-15 | $0.71 | $0.6037 | $0.1063 | 975,870.0 | -5.05% |
| 2024-11-14 | $0.815 | $0.6201 | $0.1949 | 2,092,168.0 | -10.16% |
| 2024-11-13 | $1.10 | $0.76 | $0.34 | 3,620,893.0 | -8.13% |
| 2024-11-12 | $0.87 | $0.7167 | $0.1533 | 1,843,621.0 | -3.49% |
| 2024-11-11 | $0.865 | $0.6602 | $0.2048 | 2,487,999.0 | +36.21% |
| 2024-11-08 | $0.66 | $0.561 | $0.099 | 911,370.0 | -3.53% |
| 2024-11-07 | $0.7041 | $0.622 | $0.0821 | 1,105,226.0 | -1.33% |
| 2024-11-06 | $0.6697 | $0.5886 | $0.0811 | 1,530,976.0 | +17.50% |
| 2024-11-05 | $0.5862 | $0.52 | $0.0662 | 441,375.0 | +8.70% |
| 2024-11-04 | $0.5555 | $0.511 | $0.0445 | 323,932.0 | -2.48% |
| 2024-11-01 | $0.6347 | $0.5271 | $0.1076 | 1,176,470.0 | -15.10% |
| 2024-10-31 | $0.71 | $0.611 | $0.099 | 561,268.0 | -9.10% |
| 2024-10-30 | $0.7944 | $0.68 | $0.1144 | 755,839.0 | -7.75% |
| 2024-10-29 | $0.7944 | $0.7127 | $0.0817 | 1,527,806.0 | +5.22% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.10 | $0.511 | $0.589 | 25,548,742.0 | -0.21% |
| 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% |
1.37%
자본화:
|
볼륨(24시간):