Skip to main content

Cipher Mining Inc WT (NQ: CIFRW )

0.8666 -0.0634 (-6.82%)
Streaming Delayed Price Updated: 3:59 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 1.000 1.060 0.8206 0.8666 261,927 -0.06(-6.31%)
Mar 01, 2024 0.9600 0.9800 0.8800 0.9250 53,414 -0.00(-0.53%)
Feb 29, 2024 1.050 1.050 0.8800 0.9299 151,854 -0.07(-7.01%)
Feb 28, 2024 1.080 1.180 0.9300 1.000 305,969 -0.09(-8.25%)
Feb 27, 2024 1.260 1.270 1.020 1.090 352,718 -0.08(-6.85%)
Feb 26, 2024 1.070 1.200 1.070 1.170 373,414 +0.11(+10.90%)
Feb 23, 2024 1.090 1.090 0.9900 1.055 74,260 -0.03(-2.76%)
Feb 22, 2024 1.140 1.150 1.020 1.085 61,620 +0.00(+0.46%)
Feb 21, 2024 1.188 1.220 1.000 1.080 134,620 -0.04(-3.57%)
Feb 20, 2024 1.220 1.300 1.100 1.120 128,408 -0.12(-9.68%)
Feb 16, 2024 1.350 1.440 1.200 1.240 192,431 -0.15(-10.79%)
Feb 15, 2024 1.400 1.530 1.180 1.390 408,910 +0.04(+2.96%)
Feb 14, 2024 1.360 1.410 1.240 1.350 268,473 +0.20(+17.39%)
Feb 13, 2024 1.200 1.210 0.9000 1.150 133,547 -0.07(-5.35%)
Feb 12, 2024 0.9800 1.240 0.8800 1.215 499,019 +0.26(+26.56%)
Feb 09, 2024 0.9700 1.050 0.9400 0.9600 150,985 +0.06(+7.17%)
Feb 08, 2024 0.8550 0.9550 0.8550 0.8958 124,979 +0.05(+5.82%)
Feb 07, 2024 0.8500 0.8600 0.8104 0.8465 28,191 +0.04(+5.18%)
Feb 06, 2024 0.8100 0.8600 0.7700 0.8048 25,827 -0.01(-1.25%)
Feb 05, 2024 0.8406 0.8567 0.8000 0.8150 37,124 -0.06(-6.32%)
Feb 02, 2024 0.8800 0.9050 0.8200 0.8700 41,063 -0.01(-1.14%)
Feb 01, 2024 0.9400 0.9400 0.8100 0.8800 35,909 +0.03(+3.60%)
Jan 31, 2024 0.8900 0.9400 0.8095 0.8494 120,606 -0.02(-2.37%)
Jan 30, 2024 0.9500 0.9500 0.8502 0.8700 118,820 -0.06(-6.45%)
Jan 29, 2024 0.9500 0.9900 0.9000 0.9300 196,119 +0.02(+2.20%)
Jan 26, 2024 0.9400 1.040 0.8000 0.9100 292,315 +0.07(+8.33%)
Jan 25, 2024 0.9100 0.9100 0.7600 0.8400 267,519 -0.04(-4.55%)
Jan 24, 2024 1.040 1.040 0.8550 0.8800 190,151 -0.11(-11.11%)
Jan 23, 2024 0.9800 1.000 0.9000 0.9900 42,283 -0.01(-1.00%)
Jan 22, 2024 1.010 1.020 0.8500 1.000 153,862 -0.03(-2.91%)
Jan 19, 2024 1.040 1.040 0.8412 1.030 204,850 +0.16(+18.24%)
Jan 18, 2024 1.030 1.030 0.8500 0.8711 144,290 -0.05(-5.30%)
Jan 17, 2024 0.7200 0.9500 0.7200 0.9199 186,535 +0.17(+22.65%)
Jan 16, 2024 0.8800 0.9900 0.7427 0.7500 313,803 -0.15(-17.04%)
Jan 12, 2024 1.150 1.154 0.8800 0.9041 443,606 -0.30(-24.66%)
Jan 11, 2024 1.600 1.714 0.9113 1.200 963,636 -0.17(-12.41%)
Jan 10, 2024 1.400 1.540 1.325 1.370 307,262 -0.01(-0.72%)
Jan 09, 2024 1.630 1.630 1.370 1.380 308,418 -0.16(-10.39%)
Jan 08, 2024 1.600 1.660 1.360 1.540 291,458 +0.09(+6.21%)
Jan 05, 2024 1.680 1.680 1.350 1.450 177,056 -0.04(-2.68%)
Jan 04, 2024 1.350 1.600 1.300 1.490 323,506 +0.21(+16.41%)
Jan 03, 2024 1.300 1.590 1.260 1.280 418,658 -0.24(-15.79%)
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.