Stockscreener 앱 받기
0.33
17.86%
0.05
시간 외 거래:
.32
-0.01
-3.03%
Gryphon Digital Mining Inc 주식 (GRYP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $0.38 | $0.2563 | $0.1237 | 2,288,611.0 | +17.86% |
| 2025-05-02 | $0.29 | $0.2667 | $0.0233 | 896,126.0 | +5.46% |
| 2025-05-01 | $0.2765 | $0.233 | $0.0435 | 750,471.0 | +12.50% |
| 2025-04-30 | $0.27 | $0.236 | $0.034 | 447,700.0 | -12.40% |
| 2025-04-29 | $0.2845 | $0.2506 | $0.0339 | 458,612.0 | -6.00% |
| 2025-04-28 | $0.3185 | $0.2688 | $0.0497 | 1,726,376.0 | -2.72% |
| 2025-04-25 | $0.3037 | $0.24 | $0.0637 | 2,556,717.0 | +24.36% |
| 2025-04-24 | $0.2369 | $0.198 | $0.0389 | 2,199,747.0 | +15.67% |
| 2025-04-23 | $0.2088 | $0.1636 | $0.0452 | 1,911,945.0 | +16.36% |
| 2025-04-22 | $0.1788 | $0.1481 | $0.0307 | 1,842,306.0 | +22.91% |
| 2025-04-21 | $0.16 | $0.1372 | $0.0228 | 351,049.0 | -7.61% |
| 2025-04-17 | $0.1599 | $0.1401 | $0.0198 | 435,017.0 | +9.15% |
| 2025-04-16 | $0.1575 | $0.1303 | $0.0272 | 966,793.0 | -9.44% |
| 2025-04-15 | $0.1665 | $0.151 | $0.0155 | 236,723.0 | -1.63% |
| 2025-04-14 | $0.1652 | $0.1533 | $0.0119 | 235,468.0 | +1.53% |
| 2025-04-11 | $0.159 | $0.1449 | $0.0141 | 408,927.0 | +4.60% |
| 2025-04-10 | $0.1574 | $0.136 | $0.0214 | 691,623.0 | +2.81% |
| 2025-04-09 | $0.1489 | $0.1255 | $0.0234 | 913,067.0 | +8.23% |
| 2025-04-08 | $0.1532 | $0.1345 | $0.0187 | 459,854.0 | -4.46% |
Gryphon Digital Mining Inc 주식 (GRYP) 연도별 가격 이력
이 심층 분석에서는 Gryphon Digital Mining Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GRYP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gryphon Digital Mining Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gryphon Digital Mining Inc 주식 (GRYP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.38 | $0.233 | $0.147 | 6,223,819.0 | +39.83% |
| 2025-04 | $0.3185 | $0.1255 | $0.193 | 19,134,545.0 | +38.82% |
| 2025-03 | $0.3197 | $0.152 | $0.1677 | 12,867,170.0 | -39.05% |
| 2025-02 | $0.375 | $0.2602 | $0.1148 | 16,092,388.0 | -11.54% |
| 2025-01 | $0.5741 | $0.2834 | $0.2907 | 132,809,812.0 | -21.31% |
Gryphon Digital Mining Inc 주식 (GRYP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.761 | $0.38 | $0.381 | 18,123,421.0 | -42.39% |
| 2024-11 | $1.10 | $0.511 | $0.589 | 25,614,384.0 | +11.53% |
| 2024-10 | $0.7944 | $0.514 | $0.2804 | 10,719,115.0 | -7.95% |
| 2024-09 | $0.7377 | $0.383 | $0.3547 | 5,958,169.0 | +1.53% |
| 2024-08 | $0.882 | $0.4915 | $0.3905 | 5,129,748.0 | -23.74% |
| 2024-07 | $1.30 | $0.87 | $0.43 | 4,666,663.0 | -26.05% |
| 2024-06 | $1.49 | $1.06 | $0.43 | 7,802,176.0 | -2.46% |
| 2024-05 | $1.80 | $1.14 | $0.66 | 9,439,695.0 | -15.86% |
| 2024-04 | $1.89 | $1.22 | $0.67 | 9,077,288.0 | -2.68% |
| 2024-03 | $2.65 | $1.25 | $1.40 | 10,355,155.0 | -42.91% |
| 2024-02 | $8.43 | $1.45 | $6.98 | 7,962,119.0 | +0.00% |
1.34%
2.61%
자본화:
|
볼륨(24시간):