Cipher Digital Inc【1CIFR】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.29	-1.34011090573	21.64	23.8	19.616	842	21.26455463	DE
4	2.806	15.1315789474	18.544	23.8	15.404	2454	17.8278394	DE
12	9.4	78.6610878661	11.95	23.8	10.5	2077	16.57512481	DE
26	5.35	33.4375	16	23.8	10.5	2107	15.33554106	DE
52	7.45	53.5971223022	13.9	23.8	10.5	1962	15.34229573	DE
156	7.45	53.5971223022	13.9	23.8	10.5	1962	15.34229573	DE
260	7.45	53.5971223022	13.9	23.8	10.5	1962	15.34229573	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780502100	23.3	1.3	5.91	22.89	23.8	22.89	722
1780415700	22	1.51	7.37	20.985	22.075	20.705	879
1780329300	20.49	0.24	1.21	20.05	20.49	19.974	751
1780070100	20.245	-0.6	-2.86	21.045	21.045	19.616	1253
1779983700	20.84	1.31	6.69	21.64	21.64	20.84	605
1779897300	19.534	-0.45	-2.26	19.84	20.05	19.534	2034
1779810900	19.986	1.49	8.03	19.684	20.43	19.684	756
1779724500	18.5	0.06	0.35	18.5	18.5	18.5	0
1779465300	18.436	0.48	2.68	18.22	18.436	18.22	1523
1779378900	17.954	0.97	5.72	16.928	18.22	16.802	4601
1779292500	16.982	1.56	10.09	16.436	17.33	16.367999	4317
1779206100	15.426	-0.3	-1.88	16.03	16.03	15.404	1763
1779119700	15.722	-1.64	-9.46	17.2	17.35	15.65	2541
1778860500	17.364	-0.87	-4.79	18.862	18.862	17.336	1657
1778774100	18.238	0.35	1.96	18.106	19.032	18.106	3919
1778687700	17.888	1.77	10.95	17.362	17.958	16.966	5898
1778601300	16.122	-1.91	-10.60	16.792	17.378	16.122	4445
1778514900	18.034	1.18	7.00	17.608	18.034	16.608	7161
1778255700	16.854	-0.75	-4.25	17.678	18.116	16.854	2628
1778169300	17.602	-1.03	-5.52	18.544	18.544	17.384	1632
1778082900	18.63	2.25	13.75	18.58	19.406	18.38	9324
1777996500	16.378	1.05	6.86	15.796	16.75	15.15	17231
1777910100	15.326	-0.06	-0.40	14.834	15.42	14.798	1697
1777564500	15.388	0.5	3.33	14.55	15.388	14.55	1387
1777478100	14.892	0.48	3.34	14.828	14.892	14.606	228
1777391700	14.41	-1.34	-8.53	15.468	15.468	14.27	5465
1777305300	15.754	-0.18	-1.12	15.718	15.928	15.412	7179
1777046100	15.932	-1.18	-6.90	16.132	16.434	15.878	2553
1776959700	17.112	1	6.18	16.373999	17.112	16.37	1177
1776873300	16.116	0.14	0.85	15.93	16.116	15.858	5120
1776786900	15.98	-0.32	-1.94	16.5	16.726	15.98	894
1776700500	16.296	1.5	10.14	16.05	16.296	16.024	1041
1776441300	14.796	-0.53	-3.48	14.65	14.796	14.65	62
1776354900	15.33	-0.13	-0.84	15.3	15.33	15.3	22
1776268500	15.46	-0.51	-3.18	15.576	15.576	15.452	1753
1776182100	15.968	1.09	7.31	15.376	15.968	15.376	480
1776095700	14.88	1.95	15.10	13.62	14.88	13.614	1037
1775836500	12.928	0	0.00	12.928	12.928	12.928	0
1775750100	12.928	0.13	0.98	13.05	13.05	12.928	666
1775663700	12.802	1.2	10.36	13.108	13.2	12.802	2250
1775577300	11.6	0.45	4.04	11.6	11.6	11.6	201
1775145300	11.15	-0.1	-0.89	10.75	11.15	10.75	1004
1775058900	11.25	0.75	7.14	11.35	11.35	11.25	681
1774972500	10.5	-0.8	-7.08	10.8	10.8	10.5	757
1774886100	11.3	-0.7	-5.83	11.8	11.8	11.3	200
1774630500	12	-0.5	-4.00	12	12	12	200
1774544100	12.5	-1.15	-8.42	12.5	12.5	12.5	400
1774457700	13.65	1	7.91	13.65	13.65	13.65	0
1774371300	12.65	-0.1	-0.78	12.9	12.9	12.65	685
1774284900	12.75	0.55	4.51	12.75	12.75	12.75	0
1774025700	12.2	-0.05	-0.41	12.2	12.2	12.2	2
1773939300	12.25	-0.65	-5.04	12.2	12.25	12.2	21
1773852900	12.9	-0.15	-1.15	12.9	12.9	12.9	4
1773766500	13.05	0.05	0.38	13.05	13.05	13.05	3
1773680100	13	0.1	0.78	12.7	13	12.7	715
1773420900	12.9	1.4	12.17	13	13	12.9	1153
1773334500	11.5	-1.5	-11.54	11.95	11.95	11.35	1626
1773212400	13	0	0.00	13	13	13	0
1773126000	13	0	0.00	13	13	13	0
1773039600	13	0	0.00	13	13	13	0
1772780400	13	0	0.00	13	13	13	0
1772694000	13	0	0.00	13	13	13	0
1772607600	13	0	0.00	13	13	13	0