Stockscreener 앱 받기
3.24
6.36%
-0.22
시장 영업 전:
3.37
0.13
+4.01%
Hive Digital Technologies Ltd 주식 (HIVE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-02 | $3.68 | $3.20 | $0.48 | 30,593,131.0 | -6.36% |
| 2026-07-01 | $3.62 | $3.38 | $0.24 | 20,093,997.0 | -4.95% |
| 2026-06-30 | $3.72 | $3.56 | $0.16 | 16,384,183.0 | -3.19% |
| 2026-06-29 | $4.13 | $3.57 | $0.56 | 31,934,273.0 | -6.70% |
| 2026-06-26 | $4.21 | $3.60 | $0.61 | 74,230,160.0 | +6.33% |
| 2026-06-25 | $4.23 | $3.63 | $0.60 | 47,065,070.0 | -8.45% |
| 2026-06-24 | $4.68 | $4.01 | $0.67 | 30,104,845.0 | -10.58% |
| 2026-06-23 | $4.88 | $4.42 | $0.4599 | 32,616,174.0 | -5.51% |
| 2026-06-22 | $5.34 | $4.48 | $0.86 | 71,512,125.0 | +15.02% |
| 2026-06-18 | $4.46 | $4.11 | $0.3549 | 47,047,209.0 | +7.30% |
| 2026-06-17 | $4.26 | $3.95 | $0.31 | 21,746,970.0 | -2.46% |
| 2026-06-16 | $4.27 | $3.88 | $0.3899 | 26,776,808.0 | +2.78% |
| 2026-06-15 | $4.10 | $3.91 | $0.19 | 20,389,032.0 | +6.17% |
| 2026-06-12 | $3.98 | $3.72 | $0.26 | 20,284,120.0 | -1.58% |
| 2026-06-11 | $3.82 | $3.42 | $0.3999 | 18,482,208.0 | +8.29% |
| 2026-06-10 | $3.82 | $3.50 | $0.32 | 21,585,986.0 | -6.42% |
| 2026-06-09 | $4.29 | $3.59 | $0.70 | 32,198,657.0 | -5.56% |
| 2026-06-08 | $4.09 | $3.76 | $0.33 | 18,253,047.0 | +5.04% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $3.68 | $3.20 | $0.48 | 81,280,259.0 | -10.99% |
| 2026-06 | $5.34 | $3.42 | $1.92 | 723,782,293.0 | -19.47% |
| 2026-05 | $4.55 | $2.41 | $2.14 | 606,242,662.0 | +87.55% |
| 2026-04 | $2.75 | $1.81 | $0.94 | 373,332,831.0 | +26.84% |
| 2026-03 | $2.36 | $1.73 | $0.6299 | 219,125,202.0 | -11.21% |
| 2026-02 | $2.67 | $1.99 | $0.68 | 155,218,119.0 | -23.30% |
| 2026-01 | $3.68 | $2.62 | $1.06 | 290,023,217.0 | +8.14% |
Hive Digital Technologies Ltd 주식 (HIVE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.38 | $2.56 | $0.8197 | 230,626,816.0 | -23.51% |
| 2025-11 | $5.59 | $2.74 | $2.85 | 396,026,560.0 | -35.38% |
| 2025-10 | $7.84 | $3.96 | $3.88 | 872,733,569.0 | +29.03% |
| 2025-09 | $4.33 | $2.59 | $1.74 | 780,829,991.0 | +36.61% |
| 2025-08 | $3.07 | $1.95 | $1.12 | 366,473,218.0 | +37.85% |
| 2025-07 | $2.51 | $1.77 | $0.74 | 628,895,917.0 | +18.89% |
| 2025-06 | $2.12 | $1.60 | $0.52 | 383,550,733.0 | +0.00% |
| 2025-05 | $2.16 | $1.67 | $0.49 | 292,972,195.0 | +6.51% |
| 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% |
10.39%
4.31%
자본화:
|
볼륨(24시간):