Stockscreener 앱 받기
1.24
11.43%
-0.16
시간 외 거래:
1.26
0.02
+1.61%
Gryphon Digital Mining Inc 주식 (GRYP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-26 | $1.39 | $1.23 | $0.16 | 7,036,594.0 | -11.43% |
| 2025-08-25 | $1.42 | $1.25 | $0.1689 | 6,198,726.0 | +9.37% |
| 2025-08-22 | $1.30 | $1.20 | $0.10 | 4,413,764.0 | +7.56% |
| 2025-08-21 | $1.22 | $1.09 | $0.125 | 3,157,845.0 | +3.48% |
| 2025-08-20 | $1.18 | $1.09 | $0.085 | 3,719,146.0 | -0.86% |
| 2025-08-19 | $1.29 | $1.15 | $0.14 | 6,367,426.0 | -10.08% |
| 2025-08-18 | $1.32 | $1.21 | $0.11 | 3,901,296.0 | +1.57% |
| 2025-08-15 | $1.44 | $1.24 | $0.20 | 3,892,188.0 | -9.93% |
| 2025-08-14 | $1.43 | $1.33 | $0.10 | 4,282,588.0 | +2.92% |
| 2025-08-13 | $1.52 | $1.34 | $0.18 | 9,427,322.0 | -2.14% |
| 2025-08-12 | $1.42 | $1.27 | $0.15 | 7,021,591.0 | +8.53% |
| 2025-08-11 | $1.38 | $1.26 | $0.12 | 5,696,082.0 | +0.78% |
| 2025-08-08 | $1.36 | $1.15 | $0.21 | 8,321,299.0 | +11.30% |
| 2025-08-07 | $1.20 | $1.10 | $0.10 | 4,996,422.0 | -3.36% |
| 2025-08-06 | $1.23 | $1.14 | $0.09 | 2,772,485.0 | -1.65% |
| 2025-08-05 | $1.22 | $1.14 | $0.08 | 3,360,290.0 | +0.00% |
| 2025-08-04 | $1.21 | $1.06 | $0.15 | 4,452,366.0 | +15.24% |
| 2025-08-01 | $1.08 | $1.01 | $0.075 | 2,654,408.0 | -2.78% |
| 2025-07-31 | $1.12 | $1.00 | $0.12 | 4,805,758.0 | +8.00% |
| 2025-07-30 | $1.07 | $1.00 | $0.075 | 2,588,395.0 | -6.54% |
| 2025-07-29 | $1.12 | $1.06 | $0.0585 | 1,662,368.0 | -0.93% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $1.52 | $1.01 | $0.51 | 98,708,432.0 | +14.81% |
| 2025-07 | $1.53 | $0.85 | $0.68 | 231,510,975.0 | +22.55% |
| 2025-06 | $1.28 | $0.7494 | $0.5306 | 77,931,480.0 | -26.56% |
| 2025-05 | $2.93 | $0.233 | $2.70 | 676,082,571.0 | +408.47% |
| 2025-04 | $0.3185 | $0.1255 | $0.193 | 19,134,545.0 | +38.82% |
| 2025-03 | $0.3197 | $0.152 | $0.1677 | 12,867,170.0 | -39.05% |
| 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% |
0.44%
2.46%
자본화:
|
볼륨(24시간):