HUT

Hut 8 Mining Corporation
1.84
-0.11 (-5.64%)

HUT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2023 1.95 0.07 3.45% 1.87 2.04 1.79 9,410,998
Jan 26 2023 1.885 0.01 0.8% 1.99 2.03 1.88 7,747,827
Jan 25 2023 1.87 -0.11 -5.32% 1.87 1.93 1.69 11,802,467
Jan 24 2023 1.975 -0.01 -0.25% 1.94 2.05 1.91 8,557,006
Jan 23 2023 1.98 0.06 3.13% 1.97 2.12 1.865 17,902,797
Jan 20 2023 1.92 0.26 15.66% 1.65 1.93 1.57 17,899,337
Jan 19 2023 1.66 0.15 9.93% 1.45 1.69 1.4299 11,310,129
Jan 18 2023 1.51 -0.33 -17.93% 1.88 1.90 1.49 19,390,653
Jan 17 2023 1.84 0.26 16.46% 1.83 1.89 1.69 14,722,897
Jan 16 2023 1.58 0.00 +0.00% 1.39 1.59 1.3535 0
Jan 13 2023 1.58 0.15 10.49% 1.39 1.59 1.3535 15,076,481
Jan 12 2023 1.43 0.26 22.22% 1.28 1.44 1.15 14,493,723
Jan 11 2023 1.17 -0.01 -0.85% 1.22 1.26 1.12 7,779,604
Jan 10 2023 1.18 0.11 10.28% 1.08 1.18 1.03 6,517,437
Jan 09 2023 1.07 0.16 16.97% 0.99 1.14 0.979 5,733,716
Jan 06 2023 0.9148 0.0098 1.08% 0.92 0.9398 0.8708 2,489,871
Jan 05 2023 0.905 -0.0542 -5.65% 0.95 0.95 0.89 2,665,017
Jan 04 2023 0.9592 0.1416 17.32% 0.86 0.9638 0.8388 5,366,597
Jan 03 2023 0.8176 -0.0324 -3.81% 0.8532 0.91 0.811 2,182,942
Jan 02 2023 0.85 0.00 +0.00% 0.80 0.8564 0.80 0
Dec 30 2022 0.85 0.0075 0.89% 0.80 0.8564 0.80 1,797,910
Dec 29 2022 0.8425 0.0392 4.88% 0.8109 0.8571 0.8033 2,187,700
Dec 28 2022 0.8033 0.0153 1.94% 0.81 0.8498 0.795 2,498,126
Dec 27 2022 0.788 -0.0746 -8.65% 0.8533 0.8598 0.78 2,925,506
Dec 26 2022 0.8626 0.00 +0.00% 0.8513 0.88 0.8466 0
Dec 23 2022 0.8626 -0.013 -1.48% 0.8513 0.88 0.8466 1,568,324
Dec 22 2022 0.8756 -0.0249 -2.77% 0.8701 0.88 0.8469 1,849,656
Dec 21 2022 0.9005 0.028 3.21% 0.882 0.91 0.871 1,681,937
Dec 20 2022 0.8725 0.0025 0.29% 0.8703 0.9308 0.8646 1,998,419
Dec 19 2022 0.87 -0.0552 -5.97% 0.939 0.939 0.8476 3,081,848
Dec 16 2022 0.9252 -0.0394 -4.08% 0.94 0.9679 0.920101 5,749,296
Dec 15 2022 0.9646 -0.0854 -8.13% 1.00 1.01 0.9444 3,950,319
Dec 14 2022 1.05 0.01 0.96% 1.04 1.07 1.01 7,074,866
Dec 13 2022 1.04 0.03 2.97% 1.09 1.13 1.00 9,272,073
Dec 12 2022 1.01 0.01 1.0% 1.00 1.01 0.965 3,419,829
Dec 09 2022 1.00 -0.08 -7.41% 1.07 1.07 0.9933 6,055,800
Dec 08 2022 1.08 0.02 1.89% 1.07 1.11 1.03 8,206,654
Dec 07 2022 1.06 -0.05 -4.5% 1.09 1.12 1.0348 5,631,313
Dec 06 2022 1.11 -0.03 -2.63% 1.14 1.14 1.07 6,155,946
Dec 05 2022 1.14 -0.11 -8.8% 1.28 1.28 1.1201 8,208,363
Dec 02 2022 1.25 0.05 4.17% 1.17 1.25 1.13 6,187,761
Dec 01 2022 1.20 0.01 0.84% 1.23 1.25 1.15 5,819,684
Nov 30 2022 1.19 0.08 7.21% 1.15 1.20 1.09 6,838,089
Nov 29 2022 1.11 0.00 0.0% 1.13 1.14 1.10 4,018,777
Nov 28 2022 1.11 -0.09 -7.5% 1.17 1.20 1.08 4,778,513
Nov 25 2022 1.20 0.00 +0.00% 1.21 1.22 1.17 0
Nov 25 2022 1.20 -0.02 -1.64% 1.21 1.22 1.17 2,131,575
Nov 24 2022 1.22 0.00 +0.00% 1.16 1.24 1.15 0
Nov 23 2022 1.22 0.07 5.63% 1.16 1.24 1.15 6,556,273
Nov 22 2022 1.155 0.03 3.12% 1.14 1.16 1.075 8,000,871
Nov 21 2022 1.12 -0.12 -9.68% 1.18 1.20 1.08 6,681,212
Nov 18 2022 1.24 -0.03 -2.36% 1.32 1.33 1.20 6,583,490
Nov 17 2022 1.27 -0.04 -3.05% 1.27 1.30 1.19 14,984,311
Nov 16 2022 1.31 -0.12 -8.39% 1.41 1.41 1.29 7,918,914
Nov 15 2022 1.43 -0.02 -1.38% 1.50 1.54 1.40 10,823,458
Nov 14 2022 1.45 -0.15 -9.38% 1.54 1.56 1.44 8,260,992
Nov 11 2022 1.60 -0.15 -8.57% 1.662 1.67 1.48 21,578,578
Nov 10 2022 1.75 0.02 1.16% 1.92 1.95 1.735 13,964,834
Nov 09 2022 1.73 -0.20 -10.36% 1.88 1.94 1.72 10,688,882
Nov 08 2022 1.93 -0.28 -12.67% 2.10 2.115 1.81 19,334,834
Nov 07 2022 2.21 0.04 1.84% 2.17 2.22 2.075 6,020,109
Nov 04 2022 2.17 0.00 +0.00% 2.20 2.29 2.065 0
Nov 04 2022 2.17 0.16 7.96% 2.20 2.29 2.065 11,669,148
Nov 03 2022 2.01 -0.09 -4.29% 2.05 2.17 2.00 5,271,256
Nov 02 2022 2.10 -0.08 -3.67% 2.15 2.325 2.09 7,710,322
Nov 01 2022 2.18 -0.06 -2.68% 2.32 2.3483 2.17 7,313,749