Cipher Mining Inc (CIFR) Prix et données historiques

Cipher Mining Inc
CIFR
(Nasdaq - US)
Fermé
5.05
-0.20 (-3.81%)
sur:usd•À partir du : 04 nov. 2024 15:59 UTC -5
Pre Marché:5.15+0.10 (+1.98%)
Ouvert
5.09
Haut
5.33
Bas
4.99

Taux historiques Cipher Mining Inc

Fréquence

Quotidien

De Oct 5, 2024 à Nov 5, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
4 nov. 2024	5.33	4.99	5.11	5.04	-1.37%
1 nov. 2024	5.32	4.87	5.09	5.25	3.14%
31 oct. 2024	5.07	4.77	5.01	4.93	-1.60%
30 oct. 2024	5.43	5.00	5.07	5.28	4.14%
29 oct. 2024	5.85	5.33	5.81	5.39	-7.23%
28 oct. 2024	5.81	5.55	5.64	5.66	0.35%
25 oct. 2024	5.60	5.35	5.59	5.46	-2.33%
24 oct. 2024	5.59	5.25	5.27	5.58	5.98%
23 oct. 2024	5.41	4.95	5.28	5.15	-2.46%
22 oct. 2024	5.52	5.13	5.34	5.50	3.00%
21 oct. 2024	5.39	4.62	4.84	5.38	11.04%
18 oct. 2024	5.03	4.80	4.91	4.97	1.22%
17 oct. 2024	4.99	4.71	4.94	4.82	-2.43%
16 oct. 2024	5.04	4.38	4.50	5.01	11.33%
15 oct. 2024	4.60	4.16	4.45	4.38	-1.57%
14 oct. 2024	4.54	4.20	4.29	4.32	0.70%
11 oct. 2024	4.20	3.71	3.71	4.19	12.94%
10 oct. 2024	3.75	3.58	3.72	3.67	-1.34%
9 oct. 2024	3.99	3.74	3.96	3.77	-4.80%
8 oct. 2024	4.05	3.88	3.99	3.96	-0.75%
7 oct. 2024	4.15	3.91	4.08	4.02	-1.47%

Plus haut:5.85

Plus bas:3.58

Moyenne:4.84

Différence:0.96

% Variation:23.53%

Vendeur de données: Xignite Logo

Actions