Skip to main content

Cipher Mining Inc WT (NQ: CIFRW )

0.4700 +0.0102 (+2.22%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 0.4221 0.4700 0.3999 0.4700 8,412 +0.01(+2.22%)
Nov 28, 2023 0.4600 0.4600 0.4300 0.4598 3,988 +0.03(+6.93%)
Nov 27, 2023 0.5000 0.5000 0.4151 0.4300 8,513 -0.07(-13.57%)
Nov 24, 2023 0.4500 0.4975 0.4500 0.4975 5,669 +0.04(+9.22%)
Nov 22, 2023 0.3700 0.4555 0.3700 0.4555 1,523 +0.03(+7.23%)
Nov 21, 2023 0.3501 0.4249 0.3400 0.4248 21,214 +0.03(+8.92%)
Nov 20, 2023 0.4100 0.4100 0.3400 0.3900 71,154 +0.00(+0.00%)
Nov 17, 2023 0.3800 0.4100 0.3300 0.3900 1,009,357 -0.01(-2.50%)
Nov 16, 2023 0.4200 0.4200 0.3900 0.4000 21,925 -0.07(-14.84%)
Nov 15, 2023 0.4700 0.4849 0.4425 0.4697 26,941 +0.00(+1.01%)
Nov 14, 2023 0.5000 0.5000 0.4525 0.4650 20,165 -0.03(-7.00%)
Nov 13, 2023 0.6100 0.6200 0.4525 0.5000 11,599 -0.09(-15.27%)
Nov 10, 2023 0.6000 0.6000 0.5900 0.5901 3,151 -0.01(-1.65%)
Nov 09, 2023 0.7100 0.7100 0.5300 0.6000 71,656 -0.16(-21.05%)
Nov 08, 2023 0.8486 0.8486 0.6200 0.7600 4,283 +0.11(+16.92%)
Nov 07, 2023 0.7600 0.7600 0.6500 0.6500 4,406 -0.08(-10.96%)
Nov 06, 2023 0.7800 0.7800 0.7300 0.7300 932 -0.07(-8.75%)
Nov 03, 2023 0.8050 0.8500 0.7330 0.8000 26,150 +0.05(+6.67%)
Nov 02, 2023 0.7000 0.8985 0.6900 0.7500 24,973 +0.14(+22.95%)
Nov 01, 2023 0.6400 0.6400 0.5575 0.6100 2,379 -0.01(-1.60%)
Oct 31, 2023 0.6000 0.6500 0.5800 0.6199 4,706 +0.04(+6.86%)
Oct 30, 2023 0.5888 0.6994 0.5801 0.5801 42,047 +0.00(+0.00%)
Oct 27, 2023 0.6000 0.6300 0.5801 0.5801 4,741 -0.05(-7.92%)
Oct 26, 2023 0.6000 0.6798 0.5801 0.6300 48,080 +0.00(+0.00%)
Oct 25, 2023 0.6200 0.6749 0.5900 0.6300 14,177 -0.04(-6.65%)
Oct 24, 2023 0.6100 0.7000 0.5750 0.6749 35,704 +0.13(+24.98%)
Oct 23, 2023 0.6212 0.6225 0.5199 0.5400 12,611 +0.02(+2.92%)
Oct 20, 2023 0.5325 0.6708 0.4625 0.5247 14,157 +0.09(+22.02%)
Oct 19, 2023 0.4650 0.4975 0.4300 0.4300 3,029 +0.00(+0.00%)
Oct 18, 2023 0.4600 0.4600 0.4300 0.4300 300 -0.01(-2.27%)
Oct 17, 2023 0.4100 0.5125 0.4100 0.4400 14,864 +0.04(+10.00%)
Oct 16, 2023 0.4000 0.4200 0.3819 0.4000 6,069 +0.07(+21.21%)
Oct 13, 2023 0.3400 0.4400 0.3275 0.3300 18,884 -0.01(-2.22%)
Oct 12, 2023 0.3800 0.3800 0.3325 0.3375 12,105 -0.03(-9.40%)
Oct 11, 2023 0.3900 0.3900 0.3725 0.3725 830 -0.07(-15.34%)
Oct 10, 2023 0.4025 0.4400 0.3825 0.4400 10,147 +0.04(+10.69%)
Oct 09, 2023 0.4125 0.4125 0.3975 0.3975 700 -0.02(-5.92%)
Oct 06, 2023 0.4100 0.4500 0.4100 0.4225 1,500 +0.03(+9.03%)
Oct 05, 2023 0.4025 0.4065 0.3479 0.3875 5,389 -0.01(-3.13%)
Oct 04, 2023 0.4500 0.4500 0.4000 0.4000 1,358 +0.00(+0.00%)
Oct 03, 2023 0.4125 0.4400 0.3925 0.4000 2,811 -0.02(-4.76%)
Oct 02, 2023 0.4200 0.4586 0.4199 0.4200 6,696 -0.01(-1.87%)
Sep 28, 2023 0.4280 0 +0.04(+10.45%)
Sep 27, 2023 0.4300 0.4300 0.3875 0.3875 5,164 +0.00(+0.65%)
Sep 26, 2023 0.3925 0.4199 0.3850 0.3850 2,901 -0.04(-9.16%)
Sep 25, 2023 0.4200 0.4238 0.4238 0.4238 2,551 -0.02(-5.53%)
Sep 22, 2023 0.4990 0.5000 0.4486 0.4486 21,220 -0.01(-2.48%)
Sep 21, 2023 0.5190 0.5385 0.4533 0.4600 3,500 -0.07(-13.21%)
Sep 20, 2023 0.5400 0.5400 0.4525 0.5300 584 +0.03(+6.00%)
Sep 19, 2023 0.5100 0.5300 0.5000 0.5000 29,476 -0.06(-9.99%)
Sep 18, 2023 0.5005 0.6270 0.5005 0.5555 7,283 +0.05(+10.90%)
Sep 15, 2023 0.5643 0.5800 0.4799 0.5009 33,221 -0.01(-1.78%)
Sep 14, 2023 0.5800 0.5800 0.5050 0.5100 25,953 -0.07(-12.07%)
Sep 13, 2023 0.5700 0.5899 0.5201 0.5800 64,175 -0.06(-9.38%)
Sep 12, 2023 0.6300 0.6600 0.5000 0.6400 127,003 +0.06(+10.17%)
Sep 11, 2023 0.5325 0.6200 0.4900 0.5809 14,510 -0.05(-7.78%)
Sep 08, 2023 0.6200 0.6299 0.5766 0.6299 893 -0.06(-8.71%)
Sep 07, 2023 0.6500 0.6900 0.6500 0.6900 927 +0.01(+1.01%)
Sep 06, 2023 0.5868 0.6831 0.5479 0.6831 827 +0.13(+22.53%)
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.