Stockscreener 앱 받기
2.07
12.50%
0.23
Hive Digital Technologies Ltd 주식 (HIVE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $2.08 | $1.88 | $0.20 | 20,715,280.0 | +12.50% |
| 2025-05-15 | $1.90 | $1.78 | $0.12 | 11,759,400.0 | -3.66% |
| 2025-05-14 | $1.98 | $1.90 | $0.08 | 11,095,848.0 | -2.55% |
| 2025-05-13 | $1.99 | $1.86 | $0.13 | 19,836,741.0 | +5.95% |
| 2025-05-12 | $1.94 | $1.82 | $0.12 | 17,177,923.0 | +0.54% |
| 2025-05-09 | $1.91 | $1.76 | $0.15 | 12,008,315.0 | +0.55% |
| 2025-05-08 | $1.88 | $1.76 | $0.12 | 10,878,830.0 | +5.78% |
| 2025-05-07 | $1.78 | $1.70 | $0.08 | 6,637,535.0 | +0.00% |
| 2025-05-06 | $1.74 | $1.67 | $0.07 | 5,611,325.0 | +0.58% |
| 2025-05-05 | $1.77 | $1.69 | $0.08 | 7,481,060.0 | -3.91% |
| 2025-05-02 | $1.86 | $1.77 | $0.09 | 7,705,698.0 | +1.70% |
| 2025-05-01 | $1.84 | $1.73 | $0.11 | 8,790,811.0 | +4.14% |
| 2025-04-30 | $1.71 | $1.60 | $0.11 | 7,602,530.0 | -1.74% |
| 2025-04-29 | $1.78 | $1.70 | $0.08 | 9,159,961.0 | -1.71% |
| 2025-04-28 | $1.83 | $1.65 | $0.18 | 13,197,932.0 | -2.23% |
| 2025-04-25 | $1.81 | $1.71 | $0.0999 | 7,348,087.0 | +4.07% |
| 2025-04-24 | $1.74 | $1.67 | $0.07 | 5,495,610.0 | +1.78% |
| 2025-04-23 | $1.73 | $1.64 | $0.09 | 9,836,007.0 | +5.62% |
| 2025-04-22 | $1.66 | $1.50 | $0.155 | 11,973,932.0 | +8.11% |
| 2025-04-21 | $1.56 | $1.45 | $0.11 | 7,130,114.0 | -0.67% |
| 2025-04-17 | $1.50 | $1.41 | $0.09 | 3,485,314.0 | +2.05% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $2.08 | $1.67 | $0.41 | 160,414,046.0 | +22.49% |
| 2025-04 | $1.83 | $1.26 | $0.57 | 166,363,033.0 | +16.55% |
| 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
| 월 | 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
| 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% |
1.18%
0.11%
자본화:
|
볼륨(24시간):