Gryphon Digital Mining Inc (GRYP)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.109 | -20.2451708767 | 0.5384 | 0.5462 | 0.38 | 1328490 | 0.43095042 | CS |
| 4 | -0.2134 | -33.1985065339 | 0.6428 | 0.761 | 0.38 | 923804 | 0.54976959 | CS |
| 12 | -0.2106 | -32.90625 | 0.64 | 1.02 | 0.38 | 865175 | 0.64242519 | CS |
| 26 | -0.7306 | -62.9827586207 | 1.16 | 1.3 | 0.38 | 540772 | 0.68633122 | CS |
| 52 | -7.2306 | -94.3942558747 | 7.66 | 8.43 | 0.38 | 506535 | 1.07891444 | CS |
| 156 | -7.2306 | -94.3942558747 | 7.66 | 8.43 | 0.38 | 506535 | 1.07891444 | CS |
| 260 | -7.2306 | -94.3942558747 | 7.66 | 8.43 | 0.38 | 506535 | 1.07891444 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 0.4294 | 0.0024 | 0.56 | 0.4177 | 0.4313 | 0.4099999 | 273255 |
| 1734996900 | 0.427 | -0.0194 | -4.35 | 0.445 | 0.4595 | 0.4208 | 524103 |
| 1734737700 | 0.4464 | -0.0142 | -3.08 | 0.455 | 0.5 | 0.43 | 1340633 |
| 1734651300 | 0.4606 | 0.0777 | 20.29 | 0.4109999 | 0.4876 | 0.39 | 1304186 |
| 1734564900 | 0.3829 | -0.0941 | -19.73 | 0.52 | 0.5355 | 0.38 | 2308873 |
| 1734478500 | 0.477 | -0.0319 | -6.27 | 0.5384 | 0.5462 | 0.467 | 1164657 |
| 1734392100 | 0.5089 | -0.0457 | -8.24 | 0.5810999 | 0.5888989 | 0.5021 | 1338063 |
| 1734132900 | 0.5546 | -0.0319 | -5.44 | 0.59 | 0.5988 | 0.545 | 427377 |
| 1734046500 | 0.5865 | -0.0085 | -1.43 | 0.608 | 0.608 | 0.5501 | 563182 |
| 1733960100 | 0.595 | 0.0183 | 3.17 | 0.58 | 0.6096 | 0.523 | 1000013 |
| 1733873700 | 0.5767 | -0.0119 | -2.02 | 0.614501 | 0.6297 | 0.5555 | 611513 |
| 1733787300 | 0.5886 | -0.0608 | -9.36 | 0.6401 | 0.6528 | 0.5688 | 918818 |
| 1733528100 | 0.6494 | -0.0303 | -4.46 | 0.6797 | 0.6882 | 0.6235 | 796443 |
| 1733441700 | 0.6797 | -0.003 | -0.44 | 0.7033 | 0.726 | 0.66 | 831312 |
| 1733355300 | 0.6827 | 0.0086 | 1.28 | 0.6899999 | 0.721 | 0.6415 | 1100717 |
| 1733268900 | 0.6741 | -0.021 | -3.02 | 0.6974 | 0.6974 | 0.65 | 362360 |
| 1733182500 | 0.6951 | -0.0044 | -0.63 | 0.717 | 0.761 | 0.6659 | 803448 |
| 1732917840 | 0.6995 | 0.0736 | 11.76 | 0.6495 | 0.701 | 0.6401 | 761386 |
| 1732750500 | 0.6259 | -0.0122 | -1.91 | 0.624 | 0.6569 | 0.6106 | 731961 |
| 1732664100 | 0.6381 | -0.0531 | -7.68 | 0.6428 | 0.6763 | 0.61 | 663222 |
| 1732577700 | 0.6912 | 0.0039 | 0.57 | 0.6899999 | 0.793 | 0.6526999 | 1149022 |
| 1732318500 | 0.6873 | 0.0322 | 4.92 | 0.64 | 0.6941 | 0.62 | 1131118 |
| 1732232100 | 0.6551 | -0.0132 | -1.98 | 0.727 | 0.7354 | 0.64 | 1230101 |
| 1732145700 | 0.6683 | -0.065 | -8.86 | 0.742 | 0.766 | 0.6556 | 987650 |
| 1732059300 | 0.7332999 | 0.0581999 | 8.62 | 0.622 | 0.7473 | 0.605801 | 1222339 |
| 1731972900 | 0.6751 | 0.0247 | 3.80 | 0.66 | 0.7025 | 0.6205 | 936125 |
| 1731713700 | 0.6504 | -0.0346 | -5.05 | 0.705 | 0.705 | 0.6037 | 970119 |
| 1731627300 | 0.685 | -0.0775 | -10.16 | 0.773 | 0.773 | 0.6201 | 2054702 |
| 1731540900 | 0.7625 | -0.0675 | -8.13 | 1.02 | 1.02 | 0.76 | 3387724 |
| 1731454500 | 0.83 | -0.03 | -3.49 | 0.8555 | 0.87 | 0.7167 | 1863175 |
| 1731368100 | 0.86 | 0.2286 | 36.21 | 0.67525 | 0.865 | 0.6601979 | 2549314 |
| 1731108900 | 0.6314 | -0.0231 | -3.53 | 0.65 | 0.65 | 0.561 | 907502 |
| 1731022500 | 0.6545 | -0.0088 | -1.33 | 0.67 | 0.7040999 | 0.622 | 1080084 |
| 1730936100 | 0.6633 | 0.0988 | 17.50 | 0.61 | 0.6697 | 0.5886 | 1527114 |
| 1730849700 | 0.5645 | 0.0452 | 8.70 | 0.536 | 0.5862 | 0.52 | 439402 |
| 1730763300 | 0.5193 | -0.0132 | -2.48 | 0.516 | 0.5555 | 0.511 | 322199 |
| 1730500500 | 0.5325 | -0.0947 | -15.10 | 0.6254 | 0.6347 | 0.5271 | 1178111 |
| 1730414100 | 0.6272 | -0.0628 | -9.10 | 0.71 | 0.71 | 0.611 | 560956 |
| 1730327700 | 0.6899999 | -0.058 | -7.75 | 0.75 | 0.7944 | 0.68 | 731995 |
| 1730241300 | 0.748 | 0.0371 | 5.22 | 0.730001 | 0.7944 | 0.7127 | 1466920 |
| 1730154900 | 0.7109 | 0.099047 | 16.19 | 0.625977 | 0.715 | 0.5901 | 1966920 |
| 1729895700 | 0.611853 | 0.0146531 | 2.45 | 0.59 | 0.6296 | 0.5856 | 649839 |
| 1729809300 | 0.5971999 | 0.003 | 0.50 | 0.5703 | 0.6069 | 0.5701 | 264683 |
| 1729722900 | 0.5941999 | -0.0358 | -5.68 | 0.6231 | 0.6231 | 0.5502 | 443058 |
| 1729636500 | 0.63 | -0.0353 | -5.31 | 0.679 | 0.679 | 0.5727 | 768721 |
| 1729550100 | 0.6653 | -0.0014 | -0.21 | 0.6892 | 0.6997 | 0.6314999 | 157716 |
| 1729290900 | 0.6667 | 0.0443001 | 7.12 | 0.62 | 0.6752 | 0.61 | 403769 |
| 1729204500 | 0.6223999 | -0.0317 | -4.85 | 0.63 | 0.6594 | 0.6066 | 127666 |
| 1729118100 | 0.6541 | 0.0891001 | 15.77 | 0.5699999 | 0.6767 | 0.550001 | 685547 |
| 1729031700 | 0.5649999 | 0.0024999 | 0.44 | 0.5651 | 0.5999 | 0.5325 | 476236 |
| 1728945300 | 0.5625 | 0.0241 | 4.48 | 0.54 | 0.5933 | 0.5182 | 607040 |
| 1728686100 | 0.5384 | 0.0085 | 1.60 | 0.53 | 0.5552 | 0.5171 | 187552 |
| 1728599700 | 0.5299 | -0.0103 | -1.91 | 0.5429 | 0.5714 | 0.526 | 62173 |
| 1728513300 | 0.5402 | -0.0024 | -0.44 | 0.5249 | 0.5512 | 0.514 | 99372 |
| 1728426900 | 0.5426 | -0.0329 | -5.72 | 0.5756 | 0.58 | 0.5301 | 187885 |
| 1728340500 | 0.5755 | -0.0046 | -0.79 | 0.59 | 0.5903 | 0.5612 | 157995 |
| 1728081300 | 0.5800999 | -0.004 | -0.68 | 0.5996 | 0.5997 | 0.5362 | 230870 |
| 1727994900 | 0.5840999 | -0.036 | -5.81 | 0.6758 | 0.6758 | 0.581 | 92937 |
| 1727908500 | 0.6201 | -0.02 | -3.12 | 0.6402 | 0.6402 | 0.61 | 58118 |
| 1727822100 | 0.6401 | -0.0413 | -6.06 | 0.64 | 0.6736 | 0.609899 | 169278 |
| 1727735520 | 0.6814 | -0.0487 | -6.67 | 0.712 | 0.715 | 0.63 | 165110 |
| 1727476500 | 0.7301 | 0.1181 | 19.30 | 0.5964 | 0.7377 | 0.5897 | 609785 |
| 1727390100 | 0.612 | 0.0569 | 10.25 | 0.6 | 0.639926 | 0.5699999 | 171547 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
