loading

Hive Digital Technologies Ltd 주식 (HIVE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-04 $1.45 $1.30 $0.15 6,113,330.0 -5.41%
2025-04-03 $1.52 $1.45 $0.07 9,092,610.0 -8.07%
2025-04-02 $1.63 $1.48 $0.15 9,368,162.0 +4.55%
2025-04-01 $1.56 $1.43 $0.135 9,819,143.0 +6.21%
2025-03-31 $1.48 $1.38 $0.10 6,912,417.0 -3.33%
2025-03-28 $1.60 $1.48 $0.12 8,153,441.0 -6.83%
2025-03-27 $1.68 $1.60 $0.08 6,386,857.0 -4.17%
2025-03-26 $1.81 $1.65 $0.16 6,541,512.0 -7.18%
2025-03-25 $1.83 $1.74 $0.09 6,124,868.0 +1.12%
2025-03-24 $1.79 $1.71 $0.08 6,898,258.0 +7.83%
2025-03-21 $1.70 $1.62 $0.08 14,325,439.0 -0.60%
2025-03-20 $1.72 $1.64 $0.08 9,080,446.0 -0.60%
2025-03-19 $1.71 $1.63 $0.08 8,669,420.0 +3.70%
2025-03-18 $1.74 $1.61 $0.13 8,271,987.0 -7.43%
2025-03-17 $1.77 $1.65 $0.12 7,510,155.0 +0.57%
2025-03-14 $1.78 $1.69 $0.09 5,891,863.0 +4.19%
2025-03-13 $1.79 $1.66 $0.1273 6,478,717.0 -5.11%
2025-03-12 $1.83 $1.72 $0.1101 8,044,152.0 +0.00%
2025-03-11 $1.79 $1.67 $0.12 7,153,809.0 +2.03%
2025-03-10 $1.94 $1.69 $0.2465 7,923,251.0 -13.75%
2025-03-07 $2.04 $1.86 $0.1749 13,519,989.0 +5.82%
2025-03-06 $1.96 $1.84 $0.12 7,524,854.0 -3.57%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $1.63 $1.30 $0.33 40,506,575.0 -3.45%
2025-03 $2.29 $1.38 $0.91 170,419,220.0 -29.95%
2025-02 $3.08 $1.97 $1.11 190,149,336.0 -29.35%
2025-01 $3.49 $2.68 $0.81 221,119,572.0 +2.81%

Hive Digital Technologies Ltd 주식 (HIVE) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $4.65 $2.76 $1.89 183,922,410.0 -28.55%
2024-11 $5.54 $3.37 $2.17 127,156,219.0 +10.57%
2024-10 $4.45 $2.84 $1.61 96,485,440.0 +17.89%
2024-09 $3.52 $2.57 $0.95 60,359,668.0 +0.32%
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

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%
capital_markets HLI
$146.39
price down icon 4.51%
$83.51
price down icon 14.34%
capital_markets NMR
$5.17
price down icon 8.17%
$146.08
price down icon 8.40%
$283.31
price down icon 9.41%
capital_markets TW
$130.60
price down icon 12.36%
자본화:     |  볼륨(24시간):