Hot Features
프리미엄
Cipher Mining Inc (CIFRW)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732664100 | 1.77 | -0.24 | -11.94 | 1.86 | 1.9 | 1.66 | 82391 |
| 1732577700 | 2.0099999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 1.91 | 50800 |
| 1732318500 | 2.0099999 | 0.31 | 18.24 | 1.62 | 2.1 | 1.61 | 93266 |
| 1732232100 | 1.7 | -0.34 | -16.67 | 2.12 | 2.33 | 1.68 | 118832 |
| 1732145700 | 2.04 | -0.17 | -7.69 | 2.3451 | 2.3451 | 2.0299999 | 65288 |
| 1732059300 | 2.2099 | 0.1 | 4.68 | 2.39 | 2.39 | 2.065 | 25587 |
| 1731972900 | 2.111 | -0.14 | -6.17 | 2.33 | 2.415 | 2.1 | 33906 |
| 1731713700 | 2.2498999 | 0.1 | 4.65 | 2.2799999 | 2.36 | 2.1 | 24312 |
| 1731627300 | 2.15 | -0.15 | -6.62 | 2.35 | 2.47 | 2.05 | 20075 |
| 1731540900 | 2.3022999 | -0.33 | -12.46 | 2.48 | 2.73 | 2.3022999 | 69045 |
| 1731454500 | 2.63 | -0.07 | -2.59 | 2.44 | 2.7382 | 2.25 | 100291 |
| 1731368100 | 2.7 | 0.4 | 17.39 | 2.5 | 2.7 | 2.24 | 248037 |
| 1731108900 | 2.3 | 0.15 | 6.98 | 2.13 | 2.32 | 1.86 | 67734 |
| 1731022500 | 2.15 | 0.02 | 0.94 | 2.16 | 2.1999 | 1.81 | 72103 |
| 1730936100 | 2.13 | 0.73 | 52.14 | 1.5 | 2.25 | 1.5 | 775033 |
| 1730849700 | 1.4 | 0.13 | 10.24 | 1.28 | 1.47 | 1.28 | 32675 |
| 1730763300 | 1.27 | -0.06 | -4.51 | 1.29 | 1.3899999 | 1.25 | 20946 |
| 1730500500 | 1.33 | -0.08 | -5.93 | 1.41 | 1.51 | 1.22 | 57591 |
| 1730414100 | 1.4138 | -0.1 | -6.37 | 1.61 | 1.61 | 1.33 | 40725 |
| 1730327700 | 1.51 | -0.14 | -8.48 | 1.65 | 1.65 | 1.5 | 16518 |
| 1730241300 | 1.65 | 0.03 | 1.85 | 1.56 | 1.67 | 1.55 | 25724 |
| 1730154900 | 1.62 | 0.12 | 8.00 | 1.55 | 1.65 | 1.5 | 62270 |
| 1729895700 | 1.5 | 0.02 | 1.35 | 1.5 | 1.535 | 1.46 | 90000 |
| 1729809300 | 1.48 | -0.02 | -1.33 | 1.67 | 1.67 | 1.45 | 78021 |
| 1729722900 | 1.5 | -0.14 | -8.54 | 1.72 | 1.72 | 1.37 | 23211 |
| 1729636500 | 1.6399999 | 0.09 | 5.81 | 1.47 | 1.7 | 1.47 | 143691 |
| 1729550100 | 1.55 | 0.12 | 8.39 | 1.45 | 1.62 | 1.37 | 179668 |
| 1729290900 | 1.43 | 0.03 | 2.14 | 1.32 | 1.59 | 1.32 | 41062 |
| 1729204500 | 1.4 | -0.05 | -3.45 | 1.51 | 1.58 | 1.28 | 90704 |
| 1729118100 | 1.45 | 0.13 | 9.85 | 1.2482 | 1.68 | 1.2401 | 291991 |
| 1729031700 | 1.32 | -0.01 | -0.75 | 1.31 | 1.4 | 1.17 | 38644 |
| 1728945300 | 1.33 | 0.11 | 9.02 | 1.2 | 1.4 | 1.19 | 101562 |
| 1728686100 | 1.22 | 0.22 | 22.00 | 1 | 1.22 | 1 | 29569 |
| 1728599700 | 1 | -0.1 | -9.09 | 1.07 | 1.07 | 1 | 8777 |
| 1728513300 | 1.1 | -0.05 | -4.35 | 1.15 | 1.18 | 1.06 | 31324 |
| 1728426900 | 1.15 | -0.04 | -3.36 | 1.08 | 1.17 | 1.08 | 10428 |
| 1728340500 | 1.19 | -0.01 | -0.83 | 1.2 | 1.23 | 1.04 | 22931 |
| 1728081300 | 1.2 | 0.08 | 7.14 | 1.11 | 1.2 | 1.11 | 32072 |
| 1727994900 | 1.12 | -0.01 | -0.89 | 1.08 | 1.18 | 1.06 | 3721 |
| 1727908500 | 1.1301 | 0.11 | 10.25 | 1 | 1.198196 | 1 | 18538 |
| 1727822100 | 1.025 | -0.07 | -6.39 | 1.1 | 1.12 | 1.02 | 21359 |
| 1727735700 | 1.095 | -0.12 | -9.50 | 1.12 | 1.12 | 1.0701 | 11003 |
| 1727476500 | 1.21 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.07 | 33465 |
| 1727390100 | 1.21 | 0.04 | 3.42 | 1.36 | 1.36 | 1.18 | 71293 |
| 1727303700 | 1.17 | 0.26 | 28.57 | 0.95 | 1.245 | 0.95 | 190469 |
| 1727217300 | 0.91 | 0.075 | 8.98 | 0.83 | 0.91 | 0.782 | 57728 |
| 1727130900 | 0.835 | 0.0200001 | 2.45 | 0.77 | 0.84 | 0.77 | 19101 |
| 1726871700 | 0.8149999 | -0.0318 | -3.76 | 0.85 | 0.9198 | 0.8 | 20675 |
| 1726785300 | 0.8468 | 0.02685 | 3.27 | 0.92 | 0.92 | 0.75 | 48207 |
| 1726698900 | 0.81995 | -0.01995 | -2.38 | 0.88 | 0.88 | 0.72 | 23947 |
| 1726612500 | 0.8399 | -0.04 | -4.55 | 0.8711 | 0.92 | 0.765 | 17855 |
| 1726526100 | 0.8799 | -0.0125 | -1.40 | 0.9 | 0.9 | 0.71 | 38194 |
| 1726266900 | 0.8924 | -0.0075 | -0.83 | 0.89 | 0.9 | 0.81 | 34120 |
| 1726180500 | 0.8999 | 0.0185 | 2.10 | 0.8799 | 0.8999 | 0.8 | 11407 |
| 1726094100 | 0.8814 | 0.0244 | 2.85 | 0.8465 | 0.899 | 0.79 | 18230 |
| 1726007700 | 0.857 | 0.0350001 | 4.26 | 0.835 | 0.857 | 0.803976 | 28350 |
| 1725921300 | 0.8219999 | 0.0819999 | 11.08 | 0.725 | 0.829 | 0.66 | 68564 |
| 1725662100 | 0.74 | -0.032 | -4.15 | 0.775 | 0.78 | 0.7084 | 43052 |
| 1725575700 | 0.772 | -0.058 | -6.99 | 0.85 | 0.88 | 0.7499 | 98751 |
| 1725489300 | 0.83 | -0.04 | -4.60 | 0.87 | 0.89 | 0.8004 | 34167 |
| 1725402900 | 0.87 | -0.16 | -15.53 | 0.99 | 0.99 | 0.85 | 65791 |
| 1725057300 | 1.03 | 0.04 | 4.04 | 1.02 | 1.07 | 0.99 | 91014 |
| 1724970900 | 0.99 | -0.05 | -4.81 | 1.06 | 1.11 | 0.9799 | 27732 |
| 1724884500 | 1.04 | -0.07 | -6.31 | 1.07 | 1.112 | 0.8 | 71081 |
| 1724798100 | 1.11 | -0.08 | -6.72 | 1.19 | 1.19 | 1.1 | 26607 |
