Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cipher Mining Inc WT (NQ: CIFRW )

1.022 -0.048 (-4.52%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 0.0660 0.0750 0.0500 0.0601 13,550 -0.01(-17.10%)
Dec 29, 2022 0.0650 0.0815 0.0598 0.0725 94,277 +0.01(+11.54%)
Dec 28, 2022 0.0650 0.0792 0.0650 0.0650 49,151 -0.02(-21.21%)
Dec 27, 2022 0.0840 0.0850 0.0825 0.0825 1,517 -0.00(-1.79%)
Dec 23, 2022 0.0476 0.0840 0.0476 0.0840 231,812 +0.04(+76.84%)
Dec 22, 2022 0.0500 0.0552 0.0475 0.0475 7,733 +0.00(+11.76%)
Dec 21, 2022 0.0512 0.0596 0.0386 0.0425 38,635 -0.02(-29.17%)
Dec 20, 2022 0.0707 0.0707 0.0500 0.0600 19,097 -0.01(-14.29%)
Dec 19, 2022 0.0761 0.0761 0.0700 0.0700 1,781 +0.01(+12.72%)
Dec 16, 2022 0.0700 0.0700 0.0550 0.0621 37,161 -0.03(-33.37%)
Dec 15, 2022 0.0900 0.0932 0.0899 0.0932 1,112 -0.00(-4.90%)
Dec 14, 2022 0.1000 0.1000 0.0650 0.0980 3,816 +0.04(+60.39%)
Dec 13, 2022 0.0800 0.1100 0.0610 0.0611 14,936 -0.02(-23.62%)
Dec 12, 2022 0.0750 0.1000 0.0750 0.0800 19,202 -0.03(-27.27%)
Dec 09, 2022 0.0710 0.1100 0.0710 0.1100 37,523 +0.00(+0.00%)
Dec 08, 2022 0.1100 0.1100 0.1100 0.1100 117 -0.01(-8.33%)
Dec 06, 2022 0.1200 27 +0.03(+32.89%)
Dec 05, 2022 0.1100 0.1101 0.0880 0.0903 79,829 -0.01(-6.62%)
Dec 02, 2022 0.0965 0.0968 0.0850 0.0967 9,890 -0.00(-0.31%)
Dec 01, 2022 0.1127 0.1127 0.0970 0.0970 552 -0.00(-0.72%)
Nov 30, 2022 0.1000 0.1100 0.0850 0.0977 10,945 +0.00(+2.84%)
Nov 29, 2022 0.0600 0.0951 0.0600 0.0950 52,948 +0.04(+58.33%)
Nov 28, 2022 0.0630 0.0630 0.0600 0.0600 21,340 -0.01(-7.69%)
Nov 23, 2022 0.0650 1 -0.01(-9.22%)
Nov 22, 2022 0.0800 0.0800 0.0655 0.0716 128,644 -0.01(-10.50%)
Nov 21, 2022 0.0710 0.1000 0.0653 0.0800 29,352 -0.00(-3.15%)
Nov 18, 2022 0.1000 0.1000 0.0826 0.0826 181,895 -0.02(-17.40%)
Nov 17, 2022 0.0711 0.1100 0.0711 0.1000 43,520 +0.01(+17.65%)
Nov 16, 2022 0.0701 0.0850 0.0701 0.0850 2,764 -0.01(-10.53%)
Nov 15, 2022 0.0900 0.0950 0.0889 0.0950 13,266 +0.01(+8.32%)
Nov 14, 2022 0.1405 0.1450 0.0601 0.0877 24,113 +0.01(+9.49%)
Nov 11, 2022 0.0800 0.0890 0.0800 0.0801 9,898 +0.01(+7.23%)
Nov 10, 2022 0.0710 0.0950 0.0700 0.0747 37,590 -0.02(-16.91%)
Nov 09, 2022 0.1000 0.1010 0.0850 0.0899 65,550 -0.02(-18.27%)
Nov 08, 2022 0.1388 0.1388 0.1000 0.1100 1,217 +0.00(+3.87%)
Nov 07, 2022 0.1200 0.1200 0.1000 0.1059 30,134 +0.00(+0.76%)
Nov 03, 2022 0.1051 103 -0.01(-12.42%)
Nov 02, 2022 0.1100 0.1400 0.1100 0.1200 2,292 +0.01(+9.09%)
Oct 31, 2022 0.1100 0 +0.01(+7.42%)
Oct 28, 2022 0.1062 0.1063 0.1024 0.1024 1,961 -0.02(-13.15%)
Oct 27, 2022 0.1201 0.1201 0.1179 0.1179 4,760 -0.00(-1.75%)
Oct 26, 2022 0.1300 0.1300 0.1110 0.1200 15,200 +0.01(+9.09%)
Oct 25, 2022 0.1101 0.1101 0.1100 0.1100 2,161 +0.00(+3.58%)
Oct 24, 2022 0.1000 0.1062 0.1000 0.1062 3,200 -0.01(-4.84%)
Oct 21, 2022 0.1116 0.1116 0.1116 0.1116 440 -0.00(-0.09%)
Oct 20, 2022 0.1117 0.1117 0.1117 0.1117 100 +0.01(+11.70%)
Oct 19, 2022 0.0700 0.1000 0.0700 0.1000 500 +0.00(+1.21%)
Oct 17, 2022 0.0988 20 -0.01(-10.18%)
Oct 14, 2022 0.1103 0.1103 0.1095 0.1100 11,415 -0.00(-0.09%)
Oct 13, 2022 0.1175 0.1175 0.1101 0.1101 3,140 -0.02(-15.31%)
Oct 12, 2022 0.1202 0.1300 0.1161 0.1300 22,529 +0.00(+3.17%)
Oct 11, 2022 0.1327 0.1327 0.1100 0.1260 9,919 -0.02(-12.56%)
Oct 10, 2022 0.1500 0.1600 0.1300 0.1441 15,882 -0.01(-7.57%)
Oct 07, 2022 0.1900 0.1900 0.1501 0.1559 8,075 -0.04(-20.66%)
Oct 05, 2022 0.1965 13 +0.04(+22.43%)
Oct 04, 2022 0.1500 0.1605 0.1500 0.1605 1,102 +0.01(+6.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.