Stockscreener 앱 받기
2.99
1.97%
-0.06
시간 외 거래:
3.04
0.05
+1.67%
Hive Digital Technologies Ltd 주식 (HIVE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-18 | $3.23 | $2.98 | $0.25 | 2,640,202.0 | -1.97% |
| 2024-09-17 | $3.12 | $2.96 | $0.1599 | 3,055,566.0 | +3.04% |
| 2024-09-16 | $3.04 | $2.86 | $0.175 | 3,015,669.0 | -3.90% |
| 2024-09-13 | $3.15 | $3.00 | $0.145 | 2,672,489.0 | +1.99% |
| 2024-09-12 | $3.08 | $2.93 | $0.15 | 2,532,978.0 | +0.33% |
| 2024-09-11 | $3.06 | $2.74 | $0.325 | 4,358,831.0 | +3.08% |
| 2024-09-10 | $2.93 | $2.73 | $0.205 | 3,074,274.0 | +5.04% |
| 2024-09-09 | $2.80 | $2.66 | $0.14 | 3,260,699.0 | +7.75% |
| 2024-09-06 | $2.88 | $2.57 | $0.315 | 3,346,577.0 | -6.18% |
| 2024-09-05 | $2.88 | $2.72 | $0.16 | 2,543,224.0 | -1.79% |
| 2024-09-04 | $2.96 | $2.75 | $0.2137 | 2,348,346.0 | -0.36% |
| 2024-09-03 | $3.15 | $2.79 | $0.36 | 2,986,084.0 | -9.94% |
| 2024-08-30 | $3.25 | $3.09 | $0.165 | 1,338,547.0 | -2.19% |
| 2024-08-29 | $3.37 | $3.15 | $0.22 | 2,032,605.0 | +2.90% |
| 2024-08-28 | $3.31 | $3.05 | $0.26 | 2,397,743.0 | -7.46% |
| 2024-08-27 | $3.53 | $3.27 | $0.265 | 2,207,203.0 | -5.90% |
| 2024-08-26 | $3.67 | $3.43 | $0.238 | 3,844,787.0 | -1.93% |
| 2024-08-23 | $3.63 | $3.17 | $0.4599 | 4,690,208.0 | +14.87% |
| 2024-08-22 | $3.31 | $3.13 | $0.1786 | 1,481,239.0 | -4.53% |
| 2024-08-21 | $3.31 | $3.06 | $0.25 | 3,330,816.0 | +7.47% |
| 2024-08-20 | $3.19 | $3.01 | $0.1799 | 2,206,794.0 | +0.33% |
Hive Digital Technologies Ltd 주식 (HIVE) 연도별 가격 이력
이 심층 분석에서는 Hive Digital Technologies Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HIVE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hive Digital Technologies Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hive Digital Technologies Ltd 주식 (HIVE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $3.23 | $2.57 | $0.66 | 38,475,141.0 | -4.17% |
| 2024-08 | $3.67 | $2.23 | $1.44 | 63,715,095.0 | -14.05% |
| 2024-07 | $4.57 | $2.78 | $1.79 | 103,559,009.0 | +17.86% |
| 2024-06 | $3.64 | $2.53 | $1.11 | 95,665,335.0 | +22.22% |
| 2024-05 | $2.74 | $2.18 | $0.56 | 44,901,793.0 | -0.79% |
| 2024-04 | $3.41 | $2.53 | $0.88 | 45,834,442.0 | -24.63% |
| 2024-03 | $3.99 | $2.78 | $1.21 | 56,595,981.0 | -11.55% |
| 2024-02 | $4.58 | $2.96 | $1.62 | 70,644,148.0 | +20.19% |
| 2024-01 | $5.07 | $2.94 | $2.13 | 70,667,742.0 | -30.02% |
Hive Digital Technologies Ltd 주식 (HIVE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.74 | $3.07 | $2.67 | 121,549,874.0 | +47.56% |
| 2023-11 | $3.56 | $2.75 | $0.815 | 26,041,129.0 | +0.33% |
| 2023-10 | $3.53 | $2.78 | $0.7499 | 26,099,142.0 | -0.65% |
| 2023-09 | $3.68 | $2.90 | $0.7789 | 17,378,312.0 | -15.62% |
| 2023-08 | $5.29 | $3.36 | $1.93 | 27,785,882.0 | -32.66% |
| 2023-07 | $6.84 | $4.69 | $2.15 | 38,870,823.0 | +17.06% |
| 2023-06 | $4.85 | $2.96 | $1.89 | 33,245,864.0 | +42.90% |
| 2023-05 | $3.29 | $2.77 | $0.52 | 16,713,130.0 | +0.00% |
| 2023-04 | $4.20 | $2.99 | $1.21 | 25,770,767.0 | -1.52% |
| 2023-03 | $3.41 | $2.20 | $1.21 | 28,430,773.0 | +15.44% |
| 2023-02 | $4.29 | $2.57 | $1.72 | 25,427,037.0 | -17.63% |
| 2023-01 | $3.60 | $1.44 | $2.16 | 32,470,350.0 | +140.28% |
Hive Digital Technologies Ltd 주식 (HIVE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.28 | $1.36 | $0.92 | 17,278,759.0 | -31.75% |
| 2022-11 | $3.21 | $1.98 | $1.23 | 31,993,626.0 | -31.72% |
| 2022-10 | $4.24 | $2.96 | $1.28 | 18,700,167.0 | -17.82% |
| 2022-09 | $5.29 | $3.59 | $1.70 | 21,068,112.0 | -26.13% |
| 2022-08 | $7.53 | $4.05 | $3.48 | 41,605,625.0 | +12.86% |
| 2022-07 | $4.54 | $2.87 | $1.67 | 41,851,659.0 | +50.84% |
| 2022-06 | $4.48 | $2.82 | $1.66 | 43,601,620.0 | -31.89% |
| 2022-05 | $8.00 | $3.55 | $4.45 | 31,457,120.6 | -39.86% |
| 2022-04 | $10.93 | $7.30 | $3.63 | 23,444,785.2 | -31.46% |
| 2022-03 | $11.70 | $7.90 | $3.80 | 36,706,823.0 | +4.41% |
| 2022-02 | $12.05 | $7.90 | $4.15 | 39,218,563.4 | +2.51% |
| 2022-01 | $13.80 | $7.50 | $6.30 | 36,095,004.0 | -24.62% |
2.84%
0.76%
자본화:
|
볼륨(24시간):