Gryphon Digital Mining Inc【GRYP】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
NASDAQ
Gryphon Digital Mining Inc (GRYP)
Gryphon Digital Mining Inc (GRYP) 과거

Gryphon Digital Mining Inc (GRYP)

0.193

-0.0047

(-2.38%)

마감 20 3월 5:00AM

0.1941

0.0011

( 0.57% )

시간외 단일가: 5:05PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0039	-1.9696969697	0.198	0.2243	0.19	570119	0.20097825	CS
4	-0.1461	-42.9453262787	0.3402	0.347199	0.1828	655057	0.24390823	CS
12	-0.2293	-54.1568256967	0.4234	0.5741	0.1828	2906176	0.41009163	CS
26	-0.3414	-63.7535014006	0.5355	1.02	0.1828	1743289	0.46749167	CS
52	-1.1659	-85.7279411765	1.36	1.89	0.1828	1028042	0.59508575	CS
156	-7.4659	-97.4660574413	7.66	8.43	0.1828	983879	0.6845794	CS
260	-7.4659	-97.4660574413	7.66	8.43	0.1828	983879	0.6845794	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742423700	0.193	-0.0047	-2.38	0.2	0.2198	0.19162	656156
1742337300	0.1976999	-0.0183	-8.47	0.222399	0.2224	0.1918	782028
1742250900	0.216	0.009	4.35	0.219199	0.2243	0.2095	343856
1741991700	0.207	0.0131	6.76	0.1959	0.2184	0.1959	778386
1741905300	0.1939	0.0003	0.15	0.198	0.2049	0.19	290170
1741818900	0.1936	-0.0184	-8.68	0.2032	0.21	0.1913	443625
1741732500	0.212	0.0206001	10.76	0.1916	0.2225	0.1828	912651
1741646100	0.1913999	-0.0426	-18.21	0.2223	0.226049	0.19	1171993
1741390500	0.234	-0.0046	-1.93	0.2486	0.2486	0.2123	1066532
1741304100	0.2386	-0.0236	-9.00	0.2577999	0.262	0.2365	348306
1741217700	0.2622	-0.0083	-3.07	0.2569	0.2682	0.2532	212256
1741131300	0.2705	-0.0001	-0.04	0.2618	0.2708999	0.225	718616
1741044900	0.2706	-0.0083	-2.98	0.2894	0.3197	0.2645	1303914
1740785700	0.2789	-0.0086	-2.99	0.266	0.289	0.265	651401
1740699300	0.2875	-0.0072	-2.44	0.2898	0.29	0.275	457163
1740612900	0.2947	0.0247	9.15	0.2701	0.2998	0.2633	505696
1740526500	0.27	-0.0207	-7.12	0.288999	0.288999	0.260201	878896
1740440100	0.2907	-0.0201	-6.47	0.308749	0.31	0.28	677897
1740180900	0.3108	-0.0216	-6.50	0.3458	0.347199	0.304501	595746
1740094500	0.3323999	-0.0149	-4.29	0.3402	0.3402	0.3192999	305851
1740008100	0.3473	0.0133	3.98	0.334	0.37	0.323701	1188190
1739921700	0.334	-0.0184	-5.22	0.3474999	0.375	0.3318999	1160914
1739576100	0.3524	0.0424	13.68	0.3048	0.36	0.3048	1716478
1739489700	0.31	0.0174	5.95	0.3	0.3146	0.2899	837737
1739403300	0.2926	0.0027	0.93	0.2726	0.2957	0.2713999	437183
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	0.291	0.3139	0.276	1325929
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	0.2995	458408
1738625700	0.2985999	-0.0167	-5.30	0.293999	0.303	0.27	1506843
1738366500	0.3153	-0.0128	-3.90	0.33	0.3304	0.2834	2446598
1738280100	0.3281	-0.003	-0.91	0.3452	0.3452	0.3169	750646
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	0.44	0.45	0.4	2613349
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	0.46005	0.5741	0.3546	91895856
1736379300	0.3772	-0.0262	-6.49	0.4048	0.4048	0.351	724246
1736292900	0.4034	-0.017	-4.04	0.439	0.4478	0.3859	594389
1736206500	0.4204	0.006	1.45	0.4328	0.4491	0.42	638568
1735947300	0.4144	0.0152	3.81	0.4	0.4267	0.3953	505397
1735860900	0.3992	-0.0015	-0.37	0.398	0.4049	0.371	749117
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	1159214
1735342500	0.4535	0.0087	1.96	0.4623	0.479799	0.4303	525458
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	524103
1734737700	0.4464	-0.0142	-3.08	0.455	0.5	0.43	1340633

Gryphon Digital Mining

Granite Mas.1a1

Intesa Sanpaolo

Scot Hy El T 44

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관