Cipher Mining Inc (3A9)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.82 | -17.4468085106 | 4.7 | 4.7 | 3.8 | 15028 | 4.03507679 | DE |
| 4 | 0.36 | 10.2272727273 | 3.52 | 5.3499999 | 3.3 | 11108 | 4.19667815 | DE |
| 12 | 0 | 0 | 3.88 | 5.3499999 | 3.12 | 10962 | 3.87567668 | DE |
| 26 | 0.72 | 22.7848101266 | 3.16 | 5.3499999 | 2.595 | 13929 | 3.76770141 | DE |
| 52 | 0.72 | 22.7848101266 | 3.16 | 5.3499999 | 2.595 | 13929 | 3.76770141 | DE |
| 156 | 0.72 | 22.7848101266 | 3.16 | 5.3499999 | 2.595 | 13929 | 3.76770141 | DE |
| 260 | 0.72 | 22.7848101266 | 3.16 | 5.3499999 | 2.595 | 13929 | 3.76770141 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 3.88 | -0.06 | -1.52 | 4.0199999 | 4.0199999 | 3.88 | 7590 |
| 1719520020 | 3.94 | -0.04 | -1.01 | 3.98 | 4 | 3.8 | 9187 |
| 1719433620 | 3.98 | 0.06 | 1.53 | 4.0199999 | 4.18 | 3.96 | 9529 |
| 1719347160 | 3.92 | -0.06 | -1.51 | 4.0599999 | 4.18 | 3.9 | 16575 |
| 1719260820 | 3.98 | -0.24 | -5.69 | 3.98 | 4.1399999 | 3.92 | 16932 |
| 1719001620 | 4.22 | -0.74 | -14.92 | 4.7 | 4.7 | 4.1399999 | 22919 |
| 1718915160 | 4.96 | 0.32 | 6.90 | 4.84 | 5.3499999 | 4.78 | 19214 |
| 1718828820 | 4.6399999 | -0.08 | -1.69 | 4.6399999 | 4.6399999 | 4.6399999 | 155 |
| 1718742360 | 4.72 | 0.06 | 1.29 | 4.7 | 4.72 | 4.36 | 7611 |
| 1718656020 | 4.66 | 0.08 | 1.75 | 4.32 | 4.78 | 4.32 | 7720 |
| 1718396820 | 4.58 | -0.12 | -2.55 | 4.78 | 4.92 | 4.5599999 | 15240 |
| 1718310420 | 4.7 | 0.44 | 10.33 | 4.22 | 4.74 | 4.0599999 | 20254 |
| 1718224020 | 4.26 | 0.32 | 8.12 | 3.92 | 4.32 | 3.92 | 19547 |
| 1718137620 | 3.94 | 0 | 0.00 | 3.72 | 3.94 | 3.7 | 5700 |
| 1718051220 | 3.94 | 0.24 | 6.49 | 3.82 | 4 | 3.82 | 5335 |
| 1717792020 | 3.7 | -0.1 | -2.63 | 3.92 | 4.16 | 3.7 | 18363 |
| 1717705620 | 3.8 | 0.18 | 4.97 | 3.74 | 3.92 | 3.74 | 13378 |
| 1717619220 | 3.62 | 0.04 | 1.12 | 3.62 | 3.66 | 3.6 | 3808 |
| 1717532820 | 3.58 | 0.22 | 6.55 | 3.4 | 3.62 | 3.4 | 5540 |
| 1717446420 | 3.36 | -0.06 | -1.75 | 3.56 | 3.56 | 3.36 | 616 |
| 1717187220 | 3.42 | -0.1 | -2.84 | 3.52 | 3.58 | 3.3 | 5530 |
| 1717100820 | 3.52 | -0.08 | -2.22 | 3.54 | 3.54 | 3.36 | 19150 |
| 1717014420 | 3.6 | -0.08 | -2.17 | 3.78 | 3.78 | 3.56 | 5751 |
| 1716928020 | 3.68 | -0.1 | -2.65 | 3.66 | 3.68 | 3.58 | 5470 |
| 1716841560 | 3.78 | 0.02 | 0.53 | 3.78 | 3.78 | 3.78 | 1575 |
| 1716582420 | 3.76 | 0 | 0.00 | 3.7 | 3.84 | 3.6 | 3900 |
| 1716496020 | 3.76 | -0.1 | -2.59 | 3.92 | 4.04 | 3.68 | 4825 |
| 1716409620 | 3.86 | 0.16 | 4.32 | 4.0199999 | 4.0999999 | 3.82 | 31240 |
| 1716323160 | 3.7 | 0.08 | 2.21 | 3.66 | 3.78 | 3.66 | 3173 |
| 1716236760 | 3.62 | 0.08 | 2.26 | 3.68 | 3.68 | 3.48 | 7316 |
| 1715977620 | 3.54 | -0.28 | -7.33 | 3.84 | 3.88 | 3.54 | 15827 |
| 1715891220 | 3.82 | 0 | 0.00 | 3.88 | 3.94 | 3.72 | 15759 |
| 1715804820 | 3.82 | 0.26 | 7.30 | 3.64 | 3.84 | 3.5 | 12650 |
| 1715718420 | 3.56 | 0.1 | 2.89 | 3.38 | 3.56 | 3.2799999 | 13550 |
| 1715631960 | 3.46 | 0.06 | 1.76 | 3.42 | 3.7 | 3.42 | 16190 |
| 1715372820 | 3.4 | -0.3 | -8.11 | 3.78 | 3.78 | 3.4 | 3410 |
| 1715286420 | 3.7 | 0.18 | 5.11 | 3.48 | 3.7 | 3.48 | 1405 |
| 1715200020 | 3.52 | -0.02 | -0.56 | 3.48 | 3.58 | 3.3 | 17050 |
| 1715113620 | 3.54 | -0.56 | -13.66 | 4.22 | 4.22 | 3.5 | 31720 |
| 1715027220 | 4.0999999 | 0.24 | 6.22 | 3.9 | 4.2 | 3.9 | 14636 |
| 1714768020 | 3.86 | 0.3 | 8.43 | 3.88 | 4 | 3.78 | 16550 |
| 1714681560 | 3.56 | 0.04 | 1.14 | 3.48 | 3.64 | 3.48 | 3980 |
| 1714508820 | 3.52 | -0.24 | -6.38 | 3.7 | 3.7 | 3.5 | 9356 |
| 1714422420 | 3.76 | -0.42 | -10.05 | 4.0999999 | 4.12 | 3.76 | 14360 |
| 1714163220 | 4.18 | 0.08 | 1.95 | 4.0999999 | 4.18 | 4.08 | 5800 |
| 1714076820 | 4.0999999 | -0.32 | -7.24 | 4.16 | 4.16 | 3.96 | 12058 |
| 1713990420 | 4.42 | 0 | 0.00 | 4.4 | 4.54 | 4.4 | 797 |
| 1713903960 | 4.42 | 0.18 | 4.25 | 4.4 | 4.5 | 4.16 | 10963 |
| 1713817560 | 4.24 | 0.64 | 17.78 | 3.84 | 4.24 | 3.68 | 2582 |
| 1713558420 | 3.6 | 0.14 | 4.05 | 3.6 | 3.72 | 3.44 | 11491 |
| 1713472020 | 3.46 | 0.14 | 4.22 | 3.2599999 | 3.46 | 3.2599999 | 4672 |
| 1713385620 | 3.32 | 0.16 | 5.06 | 3.16 | 3.34 | 3.14 | 7655 |
| 1713299220 | 3.16 | -0.24 | -7.06 | 3.4 | 3.4 | 3.12 | 17580 |
| 1713212820 | 3.4 | -0.2 | -5.56 | 3.44 | 3.74 | 3.38 | 9768 |
| 1712953620 | 3.6 | -0.2 | -5.26 | 3.8 | 3.82 | 3.54 | 6795 |
| 1712867220 | 3.8 | -0.14 | -3.55 | 3.8 | 3.98 | 3.64 | 5732 |
| 1712780760 | 3.94 | 0.08 | 2.07 | 3.74 | 4.08 | 3.64 | 4907 |
| 1712694360 | 3.86 | -0.02 | -0.52 | 3.82 | 3.96 | 3.78 | 10275 |
| 1712607960 | 3.88 | 0.1 | 2.65 | 3.98 | 4.2 | 3.66 | 41920 |
| 1712348820 | 3.78 | -0.12 | -3.08 | 3.88 | 3.9 | 3.7 | 6856 |
| 1712262360 | 3.9 | -0.1 | -2.50 | 3.98 | 4.12 | 3.82 | 6430 |
| 1712175960 | 4 | 0 | 0.00 | 4.08 | 4.0999999 | 3.88 | 19441 |
| 1712089560 | 4 | -0.78 | -16.32 | 4.48 | 4.48 | 3.76 | 44586 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
