Hot Features
프리미엄
Gryphon Digital Mining Inc (GRYP)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0475 | -18.3044315992 | 0.2595 | 0.2709 | 0.19 | 714109 | 0.22943284 | CS |
| 4 | -0.0884 | -29.4274300932 | 0.3004 | 0.375 | 0.19 | 822622 | 0.29042212 | CS |
| 12 | -0.3182 | -60.0150886458 | 0.5302 | 0.5741 | 0.19 | 3028783 | 0.41618964 | CS |
| 26 | -0.2275 | -51.763367463 | 0.4395 | 1.1 | 0.19 | 1733875 | 0.47504721 | CS |
| 52 | -1.568 | -88.0898876404 | 1.78 | 2.59 | 0.19 | 1047531 | 0.62369245 | CS |
| 156 | -7.448 | -97.2323759791 | 7.66 | 8.43 | 0.19 | 1005129 | 0.69020265 | CS |
| 260 | -7.448 | -97.2323759791 | 7.66 | 8.43 | 0.19 | 1005129 | 0.69020265 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741646100 | 0.1913999 | -0.0426 | -18.21 | 0.2211 | 0.226049 | 0.19 | 1183166 |
| 1741390500 | 0.234 | -0.0046 | -1.93 | 0.249 | 0.249 | 0.2123 | 1094932 |
| 1741304100 | 0.2386 | -0.0236 | -9.00 | 0.26 | 0.262 | 0.2365 | 353854 |
| 1741217700 | 0.2622 | -0.0083 | -3.07 | 0.2624 | 0.2682 | 0.2532 | 215752 |
| 1741131300 | 0.2705 | -0.0001 | -0.04 | 0.2595 | 0.2708999 | 0.225 | 722841 |
| 1741044900 | 0.2706 | -0.0083 | -2.98 | 0.295 | 0.3197 | 0.2645 | 1312460 |
| 1740785700 | 0.2789 | -0.0086 | -2.99 | 0.2785 | 0.289 | 0.265 | 655055 |
| 1740699300 | 0.2875 | -0.0072 | -2.44 | 0.2898 | 0.29 | 0.275 | 457163 |
| 1740612900 | 0.2947 | 0.0247 | 9.15 | 0.2739 | 0.2998 | 0.2633 | 509804 |
| 1740526500 | 0.27 | -0.0207 | -7.12 | 0.2819999 | 0.288999 | 0.260201 | 884893 |
| 1740440100 | 0.2907 | -0.0201 | -6.47 | 0.3074 | 0.31 | 0.28 | 691196 |
| 1740180900 | 0.3108 | -0.0216 | -6.50 | 0.3458 | 0.347199 | 0.304501 | 595746 |
| 1740094500 | 0.3323999 | -0.0149 | -4.29 | 0.3402 | 0.34729 | 0.3192999 | 318801 |
| 1740008100 | 0.3473 | 0.0133 | 3.98 | 0.334 | 0.37 | 0.323701 | 1188190 |
| 1739921700 | 0.334 | -0.0184 | -5.22 | 0.3452 | 0.375 | 0.3318999 | 1185778 |
| 1739576100 | 0.3524 | 0.0424 | 13.68 | 0.3163 | 0.36 | 0.3048 | 1724308 |
| 1739489700 | 0.31 | 0.0174 | 5.95 | 0.3 | 0.3146 | 0.2899 | 837737 |
| 1739403300 | 0.2926 | 0.0027 | 0.93 | 0.2795 | 0.2957 | 0.2713999 | 444866 |
| 1739316900 | 0.2899 | -0.0084 | -2.82 | 0.3004 | 0.3004 | 0.27 | 1253279 |
| 1739230500 | 0.2983 | 0.0062 | 2.12 | 0.2965 | 0.3099 | 0.2829999 | 619628 |
| 1738971300 | 0.2921 | -0.0091 | -3.02 | 0.3012 | 0.3139 | 0.276 | 1415803 |
| 1738884900 | 0.3012 | 0.0037 | 1.24 | 0.2973 | 0.3212 | 0.2973 | 746866 |
| 1738798500 | 0.2975 | -0.0069 | -2.27 | 0.315 | 0.315 | 0.2732 | 527075 |
| 1738712100 | 0.3044 | 0.0058001 | 1.94 | 0.3007 | 0.3141 | 0.2992 | 465889 |
| 1738625700 | 0.2985999 | -0.0167 | -5.30 | 0.2849 | 0.303 | 0.27 | 1614021 |
| 1738366500 | 0.3153 | -0.0128 | -3.90 | 0.33 | 0.33 | 0.2834 | 2428526 |
| 1738280100 | 0.3281 | -0.003 | -0.91 | 0.3452 | 0.3452 | 0.3169 | 750196 |
| 1738193700 | 0.3311 | -0.009 | -2.65 | 0.332 | 0.3491 | 0.3028 | 815422 |
| 1738107300 | 0.3401 | -0.0063 | -1.82 | 0.3327 | 0.3519 | 0.3235 | 900302 |
| 1738020900 | 0.3464 | -0.0256 | -6.88 | 0.3797 | 0.387 | 0.330701 | 3030536 |
| 1737761700 | 0.372 | -0.034 | -8.37 | 0.38 | 0.4 | 0.3619 | 1946394 |
| 1737675300 | 0.406 | 0 | 0.00 | 0.406 | 0.406 | 0.406 | 0 |
| 1737588900 | 0.406 | -0.0101 | -2.43 | 0.4098 | 0.43 | 0.3844 | 2157386 |
| 1737502500 | 0.4161 | -0.019 | -4.37 | 0.439 | 0.45 | 0.4 | 2644091 |
| 1737156900 | 0.4351 | -0.0013 | -0.30 | 0.425 | 0.4447 | 0.4008 | 2251030 |
| 1737070500 | 0.4364 | 0.0034 | 0.79 | 0.435 | 0.439 | 0.413 | 1711245 |
| 1736984100 | 0.433 | -0.01 | -2.26 | 0.42 | 0.44 | 0.3862 | 2985848 |
| 1736897700 | 0.443 | 0.0465 | 11.73 | 0.4 | 0.4669 | 0.4 | 4451560 |
| 1736811300 | 0.3965 | -0.0551 | -12.20 | 0.4407 | 0.46 | 0.38 | 9614021 |
| 1736552100 | 0.4516 | 0.0744 | 19.72 | 0.4633 | 0.5741 | 0.3546 | 92374547 |
| 1736379300 | 0.3772 | -0.0262 | -6.49 | 0.405 | 0.405 | 0.351 | 742011 |
| 1736292900 | 0.4034 | -0.017 | -4.04 | 0.439 | 0.4478 | 0.3859 | 596864 |
| 1736206500 | 0.4204 | 0.006 | 1.45 | 0.43 | 0.4491 | 0.42 | 686691 |
| 1735947300 | 0.4144 | 0.0152 | 3.81 | 0.4 | 0.4267 | 0.3953 | 508868 |
| 1735860900 | 0.3992 | -0.0015 | -0.37 | 0.398 | 0.4049 | 0.371 | 749144 |
| 1735688100 | 0.4007 | -0.0023 | -0.57 | 0.4034 | 0.4116 | 0.3507 | 1924983 |
| 1735601700 | 0.403 | -0.0505 | -11.14 | 0.459 | 0.459 | 0.3888 | 1160936 |
| 1735342500 | 0.4535 | 0.0087 | 1.96 | 0.4546 | 0.479799 | 0.4303 | 530619 |
| 1735256100 | 0.4448 | 0.0154 | 3.59 | 0.4234 | 0.4572 | 0.4133 | 568437 |
| 1735077840 | 0.4294 | 0.0024 | 0.56 | 0.4177 | 0.4313 | 0.4099999 | 273255 |
| 1734996900 | 0.427 | -0.0194 | -4.35 | 0.445 | 0.4595 | 0.4208 | 526460 |
| 1734737700 | 0.4464 | -0.0142 | -3.08 | 0.46 | 0.5 | 0.43 | 1365746 |
| 1734651300 | 0.4606 | 0.0777 | 20.29 | 0.42 | 0.4876 | 0.39 | 1313838 |
| 1734564900 | 0.3829 | -0.0941 | -19.73 | 0.53 | 0.5355 | 0.38 | 2357950 |
| 1734478500 | 0.477 | -0.0319 | -6.27 | 0.5302 | 0.546499 | 0.467 | 1168260 |
| 1734392100 | 0.5089 | -0.0457 | -8.24 | 0.58 | 0.5889 | 0.5021 | 1383411 |
| 1734132900 | 0.5546 | -0.0319 | -5.44 | 0.586 | 0.599 | 0.545 | 439896 |
| 1734046500 | 0.5865 | -0.0085 | -1.43 | 0.592 | 0.608 | 0.5501 | 571567 |
| 1733960100 | 0.595 | 0.0183 | 3.17 | 0.58 | 0.6096 | 0.523 | 1010736 |
