Stockscreener 앱 받기
1.17
29.83%
0.2688
시간 외 거래:
1.12
-0.05
-4.27%
Gryphon Digital Mining Inc 주식 (GRYP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $1.36 | $0.995 | $0.365 | 87,862,174.0 | +29.83% |
| 2025-07-01 | $0.949 | $0.85 | $0.099 | 2,984,226.0 | +2.26% |
| 2025-06-30 | $0.8813 | $0.8209 | $0.0604 | 3,788,103.0 | +8.13% |
| 2025-06-27 | $0.8649 | $0.8101 | $0.0548 | 1,532,235.0 | -3.30% |
| 2025-06-26 | $0.8967 | $0.8082 | $0.0885 | 1,909,800.0 | +2.69% |
| 2025-06-25 | $0.9059 | $0.8148 | $0.0911 | 2,138,376.0 | -3.83% |
| 2025-06-24 | $0.8898 | $0.80 | $0.0898 | 2,487,541.0 | +6.66% |
| 2025-06-23 | $0.84 | $0.7494 | $0.0906 | 3,052,686.0 | -6.48% |
| 2025-06-20 | $0.87 | $0.80 | $0.07 | 3,815,886.0 | +0.29% |
| 2025-06-18 | $0.9128 | $0.84 | $0.0728 | 3,567,701.0 | -7.55% |
| 2025-06-17 | $1.00 | $0.91 | $0.09 | 3,097,944.0 | -7.73% |
| 2025-06-16 | $1.04 | $0.945 | $0.095 | 4,628,928.0 | +6.58% |
| 2025-06-13 | $1.01 | $0.912 | $0.0975 | 4,775,663.0 | -8.90% |
| 2025-06-12 | $1.06 | $1.00 | $0.0588 | 5,011,436.0 | -4.63% |
| 2025-06-11 | $1.14 | $1.06 | $0.08 | 5,254,997.0 | -5.26% |
| 2025-06-10 | $1.20 | $1.10 | $0.10 | 3,607,919.0 | -2.56% |
| 2025-06-09 | $1.24 | $1.10 | $0.14 | 5,133,531.0 | +5.41% |
| 2025-06-06 | $1.15 | $1.09 | $0.06 | 2,539,289.0 | +4.72% |
| 2025-06-05 | $1.28 | $1.03 | $0.25 | 8,412,366.0 | -9.40% |
| 2025-06-04 | $1.22 | $1.06 | $0.16 | 6,469,255.0 | +4.46% |
| 2025-06-03 | $1.15 | $1.05 | $0.10 | 3,871,748.0 | +4.67% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $1.36 | $0.85 | $0.51 | 178,708,574.0 | +32.76% |
| 2025-06 | $1.28 | $0.7494 | $0.5306 | 77,931,480.0 | -26.56% |
| 2025-05 | $2.93 | $0.233 | $2.70 | 676,082,571.0 | +408.47% |
| 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% |
1.09%
3.37%
자본화:
|
볼륨(24시간):