Hut 8 Corp (V71)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8 | 7.44186046512 | 10.75 | 12.6 | 10.3 | 21821 | 11.66641935 | DE |
| 4 | 3.33 | 40.5109489051 | 8.22 | 12.6 | 7.92 | 14995 | 10.10793698 | DE |
| 12 | 1.350001 | 13.2353052191 | 10.199999 | 12.6 | 6.58 | 11495 | 9.08105867 | DE |
| 26 | 0.182 | 1.60098522167 | 11.368 | 17.149999 | 5.48 | 24872 | 9.1012348 | DE |
| 52 | 1.695 | 17.199391172 | 9.855 | 17.149999 | 5.48 | 25999 | 9.17355492 | DE |
| 156 | 1.695 | 17.199391172 | 9.855 | 17.149999 | 5.48 | 25999 | 9.17355492 | DE |
| 260 | 1.695 | 17.199391172 | 9.855 | 17.149999 | 5.48 | 25999 | 9.17355492 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 11.4 | -0.8 | -6.56 | 12.2 | 12.2 | 11.25 | 13319 |
| 1718915160 | 12.2 | 1.15 | 10.41 | 11.2 | 12.6 | 11.2 | 58814 |
| 1718828820 | 11.05 | -0.1 | -0.90 | 11.35 | 11.35 | 10.9 | 2800 |
| 1718742360 | 11.15 | -0.25 | -2.19 | 11.3 | 11.55 | 10.8 | 14073 |
| 1718656020 | 11.4 | 0.75 | 7.04 | 10.699999 | 11.4 | 10.3 | 15439 |
| 1718396820 | 10.65 | -0.15 | -1.39 | 10.75 | 11.1 | 10.35 | 17980 |
| 1718310420 | 10.8 | 0.7 | 6.93 | 10.3 | 10.95 | 10 | 10983 |
| 1718224020 | 10.1 | 0.88 | 9.54 | 9.26 | 10.8 | 9.26 | 54016 |
| 1718137620 | 9.22 | -0.04 | -0.43 | 9.0399999 | 9.4 | 8.18 | 14584 |
| 1718051220 | 9.26 | 0.34 | 3.81 | 9.16 | 9.26 | 8.82 | 4672 |
| 1717792020 | 8.92 | -0.78 | -8.04 | 9.72 | 9.72 | 8.92 | 13014 |
| 1717705620 | 9.6999999 | 0.52 | 5.66 | 9.08 | 9.9 | 8.98 | 5220 |
| 1717619220 | 9.18 | 0.26 | 2.91 | 8.92 | 9.24 | 8.56 | 11421 |
| 1717532820 | 8.92 | 0.68 | 8.25 | 8.06 | 8.98 | 8.06 | 14632 |
| 1717446420 | 8.24 | 0.3 | 3.78 | 8.1199999 | 8.5 | 7.94 | 29947 |
| 1717187220 | 7.94 | -0.42 | -5.02 | 8.16 | 8.4 | 7.92 | 5702 |
| 1717100820 | 8.36 | 0 | 0.00 | 8.18 | 8.5399999 | 8.1 | 9673 |
| 1717014420 | 8.36 | -0.06 | -0.71 | 8.2799999 | 8.38 | 8.24 | 1348 |
| 1716928020 | 8.42 | -0.4 | -4.54 | 8.4 | 8.6999999 | 8.36 | 8415 |
| 1716841560 | 8.82 | 0.3 | 3.52 | 8.52 | 8.82 | 8.52 | 2719 |
| 1716582420 | 8.52 | 0.3 | 3.65 | 8.22 | 8.6999999 | 8.18 | 7693 |
| 1716496020 | 8.22 | -1.1 | -11.80 | 9.3 | 9.3 | 8.1999999 | 7949 |
| 1716409620 | 9.32 | 0.4 | 4.48 | 9.08 | 9.74 | 9.06 | 13146 |
| 1716323160 | 8.92 | -0.16 | -1.76 | 9.22 | 9.32 | 8.88 | 8215 |
| 1716236760 | 9.08 | 0.68 | 8.10 | 8.52 | 9.08 | 8.42 | 3905 |
| 1715977620 | 8.4 | 0.12 | 1.45 | 8.18 | 8.82 | 8.08 | 15076 |
| 1715891220 | 8.2799999 | 0.18 | 2.22 | 8.3 | 8.44 | 7.92 | 11450 |
| 1715804820 | 8.1 | 0.88 | 12.19 | 7.44 | 8.16 | 7.38 | 13479 |
| 1715718420 | 7.22 | -0.14 | -1.90 | 7.22 | 7.42 | 7.14 | 5215 |
| 1715631960 | 7.36 | 0.02 | 0.27 | 7.48 | 7.76 | 7.34 | 5604 |
| 1715372820 | 7.34 | -0.24 | -3.17 | 7.52 | 7.9 | 7.34 | 8845 |
| 1715286420 | 7.58 | 0.12 | 1.61 | 7.52 | 7.62 | 7.52 | 1495 |
| 1715200020 | 7.46 | -0.26 | -3.37 | 7.72 | 7.72 | 7.26 | 3724 |
| 1715113620 | 7.72 | -0.58 | -6.99 | 8.36 | 8.36 | 7.72 | 2183 |
| 1715027220 | 8.3 | 0.56 | 7.24 | 8 | 8.44 | 7.84 | 8741 |
| 1714768020 | 7.74 | 0.06 | 0.78 | 7.56 | 7.96 | 7.56 | 3471 |
| 1714681560 | 7.68 | 0.18 | 2.40 | 7.56 | 7.74 | 7.52 | 2340 |
| 1714508820 | 7.5 | -0.26 | -3.35 | 7.98 | 8.0399999 | 7.36 | 4636 |
| 1714422420 | 7.76 | -0.54 | -6.51 | 7.7 | 8 | 7.62 | 5155 |
| 1714163220 | 8.3 | 0.04 | 0.48 | 8.2799999 | 8.52 | 8.18 | 3086 |
| 1714076820 | 8.26 | -0.18 | -2.13 | 8.5 | 8.5 | 7.88 | 7769 |
| 1713990420 | 8.44 | -0.6 | -6.64 | 9.1 | 9.14 | 8.44 | 11148 |
| 1713903960 | 9.0399999 | 0.44 | 5.12 | 8.68 | 9.1 | 8.26 | 16839 |
| 1713817560 | 8.6 | 1.06 | 14.06 | 7.76 | 8.72 | 7.76 | 25479 |
| 1713558420 | 7.54 | 0.1 | 1.34 | 7.54 | 7.64 | 7.32 | 5251 |
| 1713472020 | 7.44 | 0.32 | 4.49 | 7.2 | 7.56 | 7 | 14568 |
| 1713385620 | 7.12 | 0.3 | 4.40 | 7 | 7.18 | 6.78 | 8792 |
| 1713299220 | 6.82 | -0.02 | -0.29 | 6.64 | 6.88 | 6.58 | 5277 |
| 1713212820 | 6.84 | -0.3 | -4.20 | 7.06 | 7.3 | 6.84 | 11835 |
| 1712953620 | 7.14 | -0.36 | -4.80 | 7.64 | 7.8 | 7.12 | 6491 |
| 1712867220 | 7.5 | -0.4 | -5.06 | 8.08 | 8.08 | 7.48 | 4381 |
| 1712780760 | 7.9 | -0.06 | -0.75 | 7.8 | 8.0399999 | 7.62 | 3259 |
| 1712694360 | 7.96 | -0.44 | -5.24 | 8.16 | 8.38 | 7.86 | 8996 |
| 1712607960 | 8.4 | 0.12 | 1.45 | 8.38 | 9.1 | 8.2799999 | 24840 |
| 1712348820 | 8.2799999 | -0.7 | -7.80 | 9.1199999 | 9.1199999 | 8.14 | 5649 |
| 1712262360 | 8.98 | 0.04 | 0.45 | 9.06 | 9.68 | 8.98 | 12894 |
| 1712175960 | 8.94 | 0.22 | 2.52 | 8.72 | 9.1999999 | 8.56 | 16430 |
| 1712089560 | 8.72 | -1.58 | -15.34 | 10.199999 | 10.35 | 8.52 | 43573 |
| 1711661160 | 10.3 | 1.18 | 12.94 | 9.1199999 | 11.2 | 9.08 | 86440 |
| 1711574820 | 9.1199999 | -0.06 | -0.65 | 9.36 | 9.36 | 8.86 | 17558 |
| 1711488360 | 9.18 | 0.46 | 5.28 | 8.76 | 9.42 | 8.4 | 16274 |
| 1711401960 | 8.72 | 0.66 | 8.19 | 8.6999999 | 8.8 | 8.18 | 20991 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
