Stockscreener 앱 받기
3.13
0.32%
-0.01
시간 외 거래:
3.24
0.11
+3.51%
Hive Digital Technologies Ltd 주식 (HIVE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $3.23 | $3.05 | $0.18 | 15,654,821.0 | -0.32% |
| 2024-12-19 | $3.52 | $3.13 | $0.395 | 7,941,949.0 | -7.65% |
| 2024-12-18 | $3.90 | $3.36 | $0.54 | 12,214,608.0 | -11.46% |
| 2024-12-17 | $3.98 | $3.72 | $0.2588 | 10,222,540.0 | -2.04% |
| 2024-12-16 | $4.15 | $3.80 | $0.35 | 13,445,243.0 | +2.89% |
| 2024-12-13 | $3.93 | $3.77 | $0.16 | 5,407,779.0 | -1.30% |
| 2024-12-12 | $4.23 | $3.84 | $0.39 | 9,745,401.0 | -3.02% |
| 2024-12-11 | $4.11 | $3.83 | $0.275 | 9,240,412.0 | +1.02% |
| 2024-12-10 | $4.08 | $3.88 | $0.195 | 6,266,288.0 | -2.48% |
| 2024-12-09 | $4.43 | $4.00 | $0.43 | 10,178,455.0 | -7.13% |
| 2024-12-06 | $4.50 | $4.19 | $0.3088 | 12,807,533.0 | +6.10% |
| 2024-12-05 | $4.65 | $4.09 | $0.56 | 11,406,054.0 | -5.53% |
| 2024-12-04 | $4.40 | $4.05 | $0.35 | 9,727,081.0 | +6.63% |
| 2024-12-03 | $4.16 | $3.94 | $0.22 | 7,553,924.0 | -0.49% |
| 2024-12-02 | $4.21 | $3.96 | $0.25 | 7,849,839.0 | +0.25% |
| 2024-11-29 | $4.39 | $4.08 | $0.3099 | 5,634,088.0 | +0.99% |
| 2024-11-27 | $4.09 | $3.72 | $0.37 | 7,581,627.0 | +10.38% |
| 2024-11-26 | $3.96 | $3.65 | $0.31 | 5,183,039.0 | -6.87% |
| 2024-11-25 | $4.18 | $3.87 | $0.31 | 5,065,404.0 | -3.91% |
| 2024-11-22 | $4.20 | $3.82 | $0.38 | 6,765,012.0 | +2.25% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $4.65 | $3.05 | $1.60 | 165,316,748.0 | -23.28% |
| 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% |
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% |
0.71%
자본화:
|
볼륨(24시간):