NasdaqCM - Nasdaq Real Time Price USD
HIVE Digital Technologies Ltd. (HIVE)
2.0450
-0.0450
(-2.15%)
As of 11:17:01 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 20, 2025 | 2.1000 | 2.1200 | 2.0000 | 2.0450 | 2.0450 | 5,600,631 |
| May 19, 2025 | 2.0100 | 2.1100 | 1.9900 | 2.0900 | 2.0900 | 8,554,200 |
| May 16, 2025 | 1.8800 | 2.0800 | 1.8800 | 2.0700 | 2.0700 | 20,746,500 |
| May 15, 2025 | 1.8900 | 1.9000 | 1.7800 | 1.8400 | 1.8400 | 11,767,800 |
| May 14, 2025 | 1.9600 | 1.9800 | 1.9000 | 1.9100 | 1.9100 | 11,109,600 |
| May 13, 2025 | 1.9000 | 1.9900 | 1.8600 | 1.9600 | 1.9600 | 19,877,500 |
| May 12, 2025 | 1.9100 | 1.9400 | 1.8200 | 1.8500 | 1.8500 | 17,220,300 |
| May 9, 2025 | 1.8500 | 1.9100 | 1.7600 | 1.8400 | 1.8400 | 12,024,600 |
| May 8, 2025 | 1.7900 | 1.8800 | 1.7600 | 1.8300 | 1.8300 | 10,916,100 |
| May 7, 2025 | 1.7600 | 1.7800 | 1.7000 | 1.7300 | 1.7300 | 6,639,700 |
| May 6, 2025 | 1.7000 | 1.7400 | 1.6700 | 1.7300 | 1.7300 | 5,619,000 |
| May 5, 2025 | 1.7400 | 1.7700 | 1.6900 | 1.7200 | 1.7200 | 7,483,200 |
| May 2, 2025 | 1.7900 | 1.8600 | 1.7700 | 1.7900 | 1.7900 | 7,713,700 |
| May 1, 2025 | 1.7300 | 1.8400 | 1.7300 | 1.7600 | 1.7600 | 8,793,400 |
| Apr 30, 2025 | 1.6900 | 1.7100 | 1.6000 | 1.6900 | 1.6900 | 7,604,400 |
| Apr 29, 2025 | 1.7300 | 1.7800 | 1.7000 | 1.7200 | 1.7200 | 9,172,300 |
| Apr 28, 2025 | 1.8200 | 1.8300 | 1.6500 | 1.7500 | 1.7500 | 13,200,300 |
| Apr 25, 2025 | 1.7300 | 1.8100 | 1.7100 | 1.7900 | 1.7900 | 7,366,900 |
| Apr 24, 2025 | 1.7100 | 1.7400 | 1.6700 | 1.7200 | 1.7200 | 5,548,200 |
| Apr 23, 2025 | 1.7000 | 1.7300 | 1.6400 | 1.6900 | 1.6900 | 9,848,400 |
| Apr 22, 2025 | 1.5200 | 1.6600 | 1.5100 | 1.6000 | 1.6000 | 12,072,100 |
| Apr 21, 2025 | 1.5000 | 1.5600 | 1.4500 | 1.4800 | 1.4800 | 7,140,500 |
| Apr 17, 2025 | 1.4600 | 1.5000 | 1.4100 | 1.4900 | 1.4900 | 3,492,500 |
| Apr 16, 2025 | 1.4300 | 1.4800 | 1.4100 | 1.4600 | 1.4600 | 5,265,200 |
| Apr 15, 2025 | 1.4900 | 1.5200 | 1.4000 | 1.4400 | 1.4400 | 7,723,000 |
| Apr 14, 2025 | 1.5400 | 1.5500 | 1.4400 | 1.4900 | 1.4900 | 6,089,900 |
| Apr 11, 2025 | 1.4500 | 1.4900 | 1.4300 | 1.4800 | 1.4800 | 5,961,400 |
| Apr 10, 2025 | 1.4900 | 1.5000 | 1.3900 | 1.4300 | 1.4300 | 5,456,000 |
| Apr 9, 2025 | 1.3300 | 1.5600 | 1.2600 | 1.5200 | 1.5200 | 12,232,500 |
| Apr 8, 2025 | 1.5100 | 1.5100 | 1.2800 | 1.3100 | 1.3100 | 7,266,400 |
| Apr 7, 2025 | 1.3000 | 1.5500 | 1.2600 | 1.4200 | 1.4200 | 8,069,700 |
| Apr 4, 2025 | 1.4500 | 1.4500 | 1.3000 | 1.4000 | 1.4000 | 6,142,000 |
| Apr 3, 2025 | 1.4900 | 1.5200 | 1.4500 | 1.4800 | 1.4800 | 9,108,100 |
| Apr 2, 2025 | 1.4900 | 1.6300 | 1.4800 | 1.6100 | 1.6100 | 9,539,800 |
| Apr 1, 2025 | 1.5000 | 1.5700 | 1.4300 | 1.5400 | 1.5400 | 9,839,500 |
| Mar 31, 2025 | 1.4600 | 1.4800 | 1.3800 | 1.4500 | 1.4500 | 6,929,000 |
| Mar 28, 2025 | 1.5800 | 1.6000 | 1.4800 | 1.5000 | 1.5000 | 8,168,600 |
| Mar 27, 2025 | 1.6500 | 1.6800 | 1.6000 | 1.6100 | 1.6100 | 6,393,700 |
| Mar 26, 2025 | 1.7900 | 1.8100 | 1.6500 | 1.6800 | 1.6800 | 6,552,000 |
| Mar 25, 2025 | 1.8000 | 1.8300 | 1.7400 | 1.8100 | 1.8100 | 6,179,500 |
| Mar 24, 2025 | 1.7200 | 1.7900 | 1.7100 | 1.7900 | 1.7900 | 6,937,900 |
| Mar 21, 2025 | 1.6500 | 1.7000 | 1.6200 | 1.6600 | 1.6600 | 14,429,400 |
| Mar 20, 2025 | 1.6900 | 1.7200 | 1.6400 | 1.6700 | 1.6700 | 9,083,100 |
| Mar 19, 2025 | 1.6500 | 1.7100 | 1.6300 | 1.6800 | 1.6800 | 8,717,500 |
| Mar 18, 2025 | 1.7300 | 1.7400 | 1.6100 | 1.6200 | 1.6200 | 8,287,700 |
| Mar 17, 2025 | 1.7400 | 1.7700 | 1.6500 | 1.7500 | 1.7500 | 7,518,300 |
| Mar 14, 2025 | 1.7200 | 1.7800 | 1.6900 | 1.7400 | 1.7400 | 5,898,300 |
| Mar 13, 2025 | 1.7900 | 1.7900 | 1.6600 | 1.6700 | 1.6700 | 6,482,200 |
| Mar 12, 2025 | 1.8000 | 1.8300 | 1.7200 | 1.7600 | 1.7600 | 8,057,900 |
| Mar 11, 2025 | 1.7200 | 1.7900 | 1.6700 | 1.7600 | 1.7600 | 7,167,500 |
| Mar 10, 2025 | 1.9100 | 1.9400 | 1.6900 | 1.7300 | 1.7300 | 7,939,800 |
| Mar 7, 2025 | 1.9100 | 2.0400 | 1.8700 | 2.0000 | 2.0000 | 13,552,100 |
| Mar 6, 2025 | 1.9000 | 1.9600 | 1.8400 | 1.8900 | 1.8900 | 7,596,700 |
| Mar 5, 2025 | 1.9300 | 1.9700 | 1.8600 | 1.9600 | 1.9600 | 8,139,600 |
| Mar 4, 2025 | 1.8500 | 1.9800 | 1.7800 | 1.9000 | 1.9000 | 12,817,200 |
| Mar 3, 2025 | 2.2700 | 2.2900 | 1.8800 | 1.9000 | 1.9000 | 15,593,100 |
| Feb 28, 2025 | 2.0000 | 2.1200 | 1.9700 | 2.0700 | 2.0700 | 11,841,700 |
| Feb 27, 2025 | 2.1600 | 2.2300 | 2.0300 | 2.0400 | 2.0400 | 10,096,500 |
| Feb 26, 2025 | 2.1700 | 2.2800 | 2.0300 | 2.0700 | 2.0700 | 11,531,000 |
| Feb 25, 2025 | 2.3100 | 2.3400 | 2.1400 | 2.1800 | 2.1800 | 13,344,200 |
| Feb 24, 2025 | 2.5000 | 2.5200 | 2.3300 | 2.3800 | 2.3800 | 14,281,000 |
| Feb 21, 2025 | 2.7300 | 2.7300 | 2.4800 | 2.4900 | 2.4900 | 9,358,800 |
| Feb 20, 2025 | 2.8000 | 2.8000 | 2.6800 | 2.6900 | 2.6900 | 6,016,700 |
| Feb 19, 2025 | 2.8500 | 2.8700 | 2.7300 | 2.7500 | 2.7500 | 8,273,800 |
| Feb 18, 2025 | 2.8500 | 2.9000 | 2.7900 | 2.8100 | 2.8100 | 7,547,400 |
| Feb 14, 2025 | 2.8600 | 2.9000 | 2.8000 | 2.8500 | 2.8500 | 6,231,000 |
| Feb 13, 2025 | 2.7600 | 2.8700 | 2.6900 | 2.8600 | 2.8600 | 7,554,500 |
| Feb 12, 2025 | 2.7200 | 2.7900 | 2.6500 | 2.7500 | 2.7500 | 8,246,200 |
| Feb 11, 2025 | 2.8200 | 2.8500 | 2.7100 | 2.7200 | 2.7200 | 12,586,200 |
| Feb 10, 2025 | 2.8600 | 2.8900 | 2.8100 | 2.8300 | 2.8300 | 10,396,000 |
| Feb 7, 2025 | 2.9200 | 3.0800 | 2.8100 | 2.8300 | 2.8300 | 14,703,700 |
| Feb 6, 2025 | 2.8500 | 2.9700 | 2.7800 | 2.8500 | 2.8500 | 9,625,400 |
| Feb 5, 2025 | 2.9400 | 2.9800 | 2.8400 | 2.8400 | 2.8400 | 5,600,200 |
| Feb 4, 2025 | 2.9400 | 2.9700 | 2.8700 | 2.9200 | 2.9200 | 9,682,600 |
| Feb 3, 2025 | 2.6900 | 2.9800 | 2.6500 | 2.9100 | 2.9100 | 13,806,200 |
| Jan 31, 2025 | 3.1400 | 3.1700 | 2.9000 | 2.9300 | 2.9300 | 15,876,900 |
| Jan 30, 2025 | 2.9100 | 3.1600 | 2.9000 | 3.0800 | 3.0800 | 17,423,700 |
| Jan 29, 2025 | 2.7900 | 2.9100 | 2.6900 | 2.8700 | 2.8700 | 11,508,800 |
| Jan 28, 2025 | 2.8600 | 2.8600 | 2.7500 | 2.7900 | 2.7900 | 7,362,900 |
| Jan 27, 2025 | 2.9600 | 2.9600 | 2.6800 | 2.7800 | 2.7800 | 17,104,600 |
| Jan 24, 2025 | 3.1300 | 3.2400 | 3.0600 | 3.0900 | 3.0900 | 12,119,800 |
| Jan 23, 2025 | 3.0500 | 3.2500 | 3.0400 | 3.1100 | 3.1100 | 8,523,900 |
| Jan 22, 2025 | 3.1000 | 3.2400 | 3.0600 | 3.1500 | 3.1500 | 9,407,200 |
| Jan 21, 2025 | 3.2800 | 3.2800 | 3.0500 | 3.1200 | 3.1200 | 10,954,400 |
| Jan 17, 2025 | 3.2900 | 3.4200 | 3.1700 | 3.2000 | 3.2000 | 13,460,100 |
| Jan 16, 2025 | 3.1200 | 3.1800 | 3.0500 | 3.1500 | 3.1500 | 7,457,800 |
| Jan 15, 2025 | 3.0700 | 3.1700 | 3.0100 | 3.1400 | 3.1400 | 9,847,000 |
| Jan 14, 2025 | 3.0700 | 3.0700 | 2.8600 | 2.9200 | 2.9200 | 8,232,800 |
| Jan 13, 2025 | 2.9100 | 2.9500 | 2.8100 | 2.9100 | 2.9100 | 7,236,900 |
| Jan 10, 2025 | 3.0900 | 3.0900 | 2.9500 | 3.0400 | 3.0400 | 8,286,800 |
| Jan 8, 2025 | 3.0600 | 3.1700 | 2.9600 | 3.1200 | 3.1200 | 10,178,800 |
| Jan 7, 2025 | 3.3000 | 3.3800 | 3.0900 | 3.1300 | 3.1300 | 10,603,400 |
| Jan 6, 2025 | 3.4400 | 3.4900 | 3.2600 | 3.3500 | 3.3500 | 13,062,200 |
| Jan 3, 2025 | 3.1000 | 3.3400 | 3.0400 | 3.3100 | 3.3100 | 12,457,700 |
| Jan 2, 2025 | 2.9700 | 3.1800 | 2.9300 | 3.0900 | 3.0900 | 11,704,900 |
| Dec 31, 2024 | 2.9900 | 3.0000 | 2.8100 | 2.8500 | 2.8500 | 8,236,100 |
| Dec 30, 2024 | 2.9300 | 2.9800 | 2.7600 | 2.9200 | 2.9200 | 7,758,600 |
| Dec 27, 2024 | 3.0500 | 3.0700 | 2.9000 | 2.9700 | 2.9700 | 6,909,700 |
| Dec 26, 2024 | 3.1000 | 3.1300 | 3.0100 | 3.0300 | 3.0300 | 4,852,300 |
| Dec 24, 2024 | 3.0700 | 3.1400 | 2.9900 | 3.1300 | 3.1300 | 7,842,900 |
| Dec 23, 2024 | 3.0900 | 3.1200 | 2.9600 | 2.9700 | 2.9700 | 7,142,500 |
| Dec 20, 2024 | 3.1000 | 3.2300 | 3.0500 | 3.1300 | 3.1300 | 15,676,200 |
| Dec 19, 2024 | 3.5000 | 3.5300 | 3.1300 | 3.1400 | 3.1400 | 7,991,200 |
| Dec 18, 2024 | 3.8100 | 3.9000 | 3.3600 | 3.4000 | 3.4000 | 12,268,200 |
| Dec 17, 2024 | 3.9700 | 3.9800 | 3.7200 | 3.8400 | 3.8400 | 10,259,600 |
| Dec 16, 2024 | 3.8800 | 4.1500 | 3.8000 | 3.9200 | 3.9200 | 13,543,200 |
| Dec 13, 2024 | 3.8700 | 3.9300 | 3.7700 | 3.8100 | 3.8100 | 5,418,700 |
| Dec 12, 2024 | 4.0600 | 4.2300 | 3.8400 | 3.8600 | 3.8600 | 9,778,700 |
| Dec 11, 2024 | 4.0300 | 4.1100 | 3.8300 | 3.9800 | 3.9800 | 9,285,800 |
| Dec 10, 2024 | 4.0600 | 4.0800 | 3.8800 | 3.9400 | 3.9400 | 6,300,100 |
| Dec 9, 2024 | 4.3600 | 4.4300 | 4.0000 | 4.0400 | 4.0400 | 10,202,000 |
| Dec 6, 2024 | 4.2000 | 4.5000 | 4.1900 | 4.3500 | 4.3500 | 12,845,700 |
| Dec 5, 2024 | 4.5700 | 4.6500 | 4.0900 | 4.1000 | 4.1000 | 11,499,400 |
| Dec 4, 2024 | 4.1200 | 4.4000 | 4.0500 | 4.3400 | 4.3400 | 10,363,800 |
| Dec 3, 2024 | 4.0100 | 4.1600 | 3.9400 | 4.0700 | 4.0700 | 7,584,400 |
| Dec 2, 2024 | 4.1200 | 4.2100 | 3.9600 | 4.0900 | 4.0900 | 7,881,700 |
| Nov 29, 2024 | 4.1800 | 4.3900 | 4.0800 | 4.0800 | 4.0800 | 5,641,400 |
| Nov 27, 2024 | 3.8000 | 4.0900 | 3.7200 | 4.0400 | 4.0400 | 7,633,400 |
| Nov 26, 2024 | 3.8600 | 3.9600 | 3.6500 | 3.6600 | 3.6600 | 5,221,400 |
| Nov 25, 2024 | 4.1400 | 4.1800 | 3.8700 | 3.9300 | 3.9300 | 5,143,200 |
| Nov 22, 2024 | 3.9500 | 4.2000 | 3.8200 | 4.0900 | 4.0900 | 6,809,600 |
| Nov 21, 2024 | 4.3600 | 4.4500 | 3.9100 | 4.0000 | 4.0000 | 8,514,000 |
| Nov 20, 2024 | 4.4500 | 4.5800 | 4.0900 | 4.1600 | 4.1600 | 6,800,500 |
| Nov 19, 2024 | 4.3400 | 4.4000 | 4.2000 | 4.2900 | 4.2900 | 6,560,700 |
| Nov 18, 2024 | 4.4600 | 4.6400 | 4.2100 | 4.3200 | 4.3200 | 4,796,600 |
| Nov 15, 2024 | 4.3600 | 4.4600 | 4.2000 | 4.4300 | 4.4300 | 5,686,700 |
| Nov 14, 2024 | 4.7700 | 4.8600 | 4.2500 | 4.3100 | 4.3100 | 5,363,700 |
| Nov 13, 2024 | 5.2600 | 5.5400 | 4.6400 | 4.6700 | 4.6700 | 8,278,600 |
| Nov 12, 2024 | 5.0400 | 5.2900 | 4.9300 | 5.2400 | 5.2400 | 6,258,900 |
| Nov 11, 2024 | 5.1000 | 5.4600 | 4.9200 | 5.2500 | 5.2500 | 11,476,100 |
| Nov 8, 2024 | 4.4700 | 4.7400 | 4.4000 | 4.6500 | 4.6500 | 7,267,000 |
| Nov 7, 2024 | 4.0100 | 4.5900 | 4.0100 | 4.5200 | 4.5200 | 7,778,100 |
| Nov 6, 2024 | 4.1800 | 4.1800 | 3.9000 | 4.0700 | 4.0700 | 7,934,100 |
| Nov 5, 2024 | 3.4400 | 3.7300 | 3.4400 | 3.6400 | 3.6400 | 4,053,800 |
| Nov 4, 2024 | 3.5000 | 3.5100 | 3.3700 | 3.3900 | 3.3900 | 2,849,800 |
| Nov 1, 2024 | 3.7800 | 3.8600 | 3.5000 | 3.5400 | 3.5400 | 4,385,300 |
| Oct 31, 2024 | 4.2200 | 4.2600 | 3.6600 | 3.6900 | 3.6900 | 4,999,500 |
| Oct 30, 2024 | 4.1200 | 4.4500 | 4.0500 | 4.2700 | 4.2700 | 5,650,400 |
| Oct 29, 2024 | 4.2800 | 4.4200 | 4.1800 | 4.2800 | 4.2800 | 8,034,000 |
| Oct 28, 2024 | 3.7600 | 4.1200 | 3.7600 | 4.1100 | 4.1100 | 5,987,900 |
| Oct 25, 2024 | 3.8000 | 3.8900 | 3.6100 | 3.6300 | 3.6300 | 4,124,600 |
| Oct 24, 2024 | 3.7300 | 3.8700 | 3.6100 | 3.7800 | 3.7800 | 4,376,800 |
| Oct 23, 2024 | 3.7600 | 3.8200 | 3.5000 | 3.6500 | 3.6500 | 4,207,800 |
| Oct 22, 2024 | 3.7900 | 3.9100 | 3.7200 | 3.8700 | 3.8700 | 2,884,100 |
| Oct 21, 2024 | 3.7900 | 3.8500 | 3.5400 | 3.8300 | 3.8300 | 5,710,100 |
| Oct 18, 2024 | 3.3700 | 3.8300 | 3.3700 | 3.8100 | 3.8100 | 7,276,800 |
| Oct 17, 2024 | 3.4000 | 3.4200 | 3.2800 | 3.3000 | 3.3000 | 3,664,200 |
| Oct 16, 2024 | 3.4200 | 3.4900 | 3.3300 | 3.4500 | 3.4500 | 4,965,900 |
| Oct 15, 2024 | 3.3000 | 3.4100 | 3.2200 | 3.3300 | 3.3300 | 4,641,700 |
| Oct 14, 2024 | 3.2900 | 3.3800 | 3.1900 | 3.3500 | 3.3500 | 4,373,500 |
| Oct 11, 2024 | 2.9700 | 3.1600 | 2.9400 | 3.1500 | 3.1500 | 3,730,400 |
| Oct 10, 2024 | 2.8900 | 2.9500 | 2.8400 | 2.9100 | 2.9100 | 2,841,400 |
| Oct 9, 2024 | 3.0200 | 3.0200 | 2.8900 | 2.9000 | 2.9000 | 2,929,700 |
| Oct 8, 2024 | 3.0300 | 3.1100 | 2.9700 | 3.0100 | 3.0100 | 2,184,800 |
| Oct 7, 2024 | 3.2000 | 3.2900 | 3.0200 | 3.0800 | 3.0800 | 4,270,600 |
| Oct 4, 2024 | 3.1500 | 3.2400 | 3.0900 | 3.1700 | 3.1700 | 2,944,000 |
| Oct 3, 2024 | 3.0300 | 3.1100 | 3.0000 | 3.1000 | 3.1000 | 1,679,700 |
| Oct 2, 2024 | 2.9600 | 3.1800 | 2.9100 | 3.1000 | 3.1000 | 2,772,100 |
| Oct 1, 2024 | 3.1700 | 3.1900 | 2.9400 | 2.9600 | 2.9600 | 3,680,500 |
| Sep 30, 2024 | 3.2400 | 3.2500 | 3.1200 | 3.1300 | 3.1300 | 3,170,800 |
| Sep 27, 2024 | 3.4700 | 3.5000 | 3.3300 | 3.3500 | 3.3500 | 2,098,600 |
| Sep 26, 2024 | 3.3700 | 3.5200 | 3.3300 | 3.4100 | 3.4100 | 3,792,900 |
| Sep 25, 2024 | 3.3700 | 3.4100 | 3.2400 | 3.2400 | 3.2400 | 2,288,700 |
| Sep 24, 2024 | 3.1500 | 3.4000 | 3.1200 | 3.3800 | 3.3800 | 2,874,700 |
| Sep 23, 2024 | 3.1400 | 3.2300 | 3.1100 | 3.1300 | 3.1300 | 2,968,100 |
| Sep 20, 2024 | 3.1100 | 3.1500 | 2.9700 | 3.1100 | 3.1100 | 4,701,700 |
| Sep 19, 2024 | 3.1900 | 3.2500 | 3.1000 | 3.1100 | 3.1100 | 3,000,300 |
| Sep 18, 2024 | 3.0500 | 3.2300 | 2.9800 | 2.9900 | 2.9900 | 2,656,900 |
| Sep 17, 2024 | 3.0300 | 3.1200 | 2.9600 | 3.0500 | 3.0500 | 3,059,100 |
| Sep 16, 2024 | 3.0200 | 3.0400 | 2.8600 | 2.9600 | 2.9600 | 3,018,300 |
| Sep 13, 2024 | 3.0300 | 3.1500 | 3.0100 | 3.0800 | 3.0800 | 2,687,200 |
| Sep 12, 2024 | 3.0100 | 3.0800 | 2.9300 | 3.0200 | 3.0200 | 2,549,400 |
| Sep 11, 2024 | 2.8400 | 3.0700 | 2.7400 | 3.0100 | 3.0100 | 4,383,500 |
| Sep 10, 2024 | 2.8200 | 2.9300 | 2.7300 | 2.9200 | 2.9200 | 3,078,100 |
| Sep 9, 2024 | 2.7100 | 2.8000 | 2.6600 | 2.7800 | 2.7800 | 3,264,200 |
| Sep 6, 2024 | 2.8500 | 2.8900 | 2.5700 | 2.5800 | 2.5800 | 3,349,300 |
| Sep 5, 2024 | 2.8300 | 2.8800 | 2.7200 | 2.7500 | 2.7500 | 2,545,300 |
| Sep 4, 2024 | 2.7800 | 2.9700 | 2.7500 | 2.8000 | 2.8000 | 2,349,900 |
| Sep 3, 2024 | 3.1400 | 3.1500 | 2.7900 | 2.8100 | 2.8100 | 2,994,300 |
| Aug 30, 2024 | 3.2000 | 3.2600 | 3.0900 | 3.1200 | 3.1200 | 1,343,500 |
| Aug 29, 2024 | 3.1700 | 3.3700 | 3.1500 | 3.1900 | 3.1900 | 2,043,900 |
| Aug 28, 2024 | 3.2900 | 3.3100 | 3.0500 | 3.1000 | 3.1000 | 2,952,200 |
| Aug 27, 2024 | 3.5300 | 3.5300 | 3.2700 | 3.3500 | 3.3500 | 2,246,000 |
| Aug 26, 2024 | 3.6500 | 3.6700 | 3.4300 | 3.5600 | 3.5600 | 3,849,200 |
| Aug 23, 2024 | 3.2100 | 3.6300 | 3.1700 | 3.6300 | 3.6300 | 4,703,800 |
| Aug 22, 2024 | 3.3000 | 3.3100 | 3.1300 | 3.1600 | 3.1600 | 1,483,500 |
| Aug 21, 2024 | 3.0600 | 3.3100 | 3.0600 | 3.3100 | 3.3100 | 4,484,100 |
| Aug 20, 2024 | 3.1300 | 3.1900 | 3.0100 | 3.0800 | 3.0800 | 2,214,400 |
| Aug 19, 2024 | 3.0400 | 3.0900 | 2.9900 | 3.0700 | 3.0700 | 1,803,700 |
| Aug 16, 2024 | 2.9300 | 3.0800 | 2.9300 | 3.0500 | 3.0500 | 2,905,400 |
| Aug 15, 2024 | 2.8800 | 3.0200 | 2.8700 | 2.8800 | 2.8800 | 3,306,700 |
| Aug 14, 2024 | 2.8900 | 2.9600 | 2.7700 | 2.8100 | 2.8100 | 1,566,100 |
| Aug 13, 2024 | 2.8000 | 2.9300 | 2.7600 | 2.8400 | 2.8400 | 2,375,000 |
| Aug 12, 2024 | 2.8800 | 2.8900 | 2.7800 | 2.7900 | 2.7900 | 1,870,000 |
| Aug 9, 2024 | 2.9900 | 3.0000 | 2.8100 | 2.8800 | 2.8800 | 2,281,000 |
| Aug 8, 2024 | 2.8000 | 3.0000 | 2.6800 | 2.9600 | 2.9600 | 3,485,600 |
| Aug 7, 2024 | 3.0000 | 3.0900 | 2.6000 | 2.6100 | 2.6100 | 6,502,800 |
| Aug 6, 2024 | 2.9400 | 3.0200 | 2.8400 | 2.8700 | 2.8700 | 3,786,900 |
| Aug 5, 2024 | 2.5500 | 2.8300 | 2.2300 | 2.7800 | 2.7800 | 5,657,100 |
| Aug 2, 2024 | 3.3500 | 3.3800 | 3.0600 | 3.0600 | 3.0600 | 3,582,000 |
| Aug 1, 2024 | 3.6500 | 3.6600 | 3.3300 | 3.3700 | 3.3700 | 3,216,600 |
| Jul 31, 2024 | 3.6300 | 3.8800 | 3.6200 | 3.6300 | 3.6300 | 6,507,800 |
| Jul 30, 2024 | 3.6900 | 3.7400 | 3.5500 | 3.5800 | 3.5800 | 1,906,300 |
| Jul 29, 2024 | 3.9400 | 4.1300 | 3.6700 | 3.6900 | 3.6900 | 2,925,700 |
| Jul 26, 2024 | 3.9100 | 4.0800 | 3.7700 | 3.8100 | 3.8100 | 3,731,400 |
| Jul 25, 2024 | 4.0000 | 4.0200 | 3.6900 | 3.7000 | 3.7000 | 4,246,000 |
| Jul 24, 2024 | 4.2800 | 4.4800 | 4.0800 | 4.1100 | 4.1100 | 5,046,800 |
| Jul 23, 2024 | 4.3700 | 4.5300 | 4.2100 | 4.3000 | 4.3000 | 4,506,800 |
| Jul 22, 2024 | 4.2500 | 4.5700 | 4.1600 | 4.5000 | 4.5000 | 8,209,200 |
| Jul 19, 2024 | 3.7100 | 4.2800 | 3.6900 | 4.1500 | 4.1500 | 6,060,700 |
| Jul 18, 2024 | 4.0800 | 4.1300 | 3.5300 | 3.6600 | 3.6600 | 6,920,900 |
| Jul 17, 2024 | 3.9700 | 4.1800 | 3.9600 | 4.0400 | 4.0400 | 4,569,900 |
| Jul 16, 2024 | 3.8600 | 4.0700 | 3.7300 | 4.0500 | 4.0500 | 4,101,400 |
| Jul 15, 2024 | 3.7200 | 3.8700 | 3.6500 | 3.8400 | 3.8400 | 4,664,900 |
| Jul 12, 2024 | 3.3300 | 3.6000 | 3.2900 | 3.5200 | 3.5200 | 5,893,400 |
| Jul 11, 2024 | 3.3100 | 3.4500 | 3.2400 | 3.3100 | 3.3100 | 3,465,000 |
| Jul 10, 2024 | 3.3000 | 3.4100 | 3.2200 | 3.2300 | 3.2300 | 2,864,400 |
| Jul 9, 2024 | 3.4300 | 3.4900 | 3.2200 | 3.2900 | 3.2900 | 2,827,800 |
| Jul 8, 2024 | 3.4000 | 3.5100 | 3.2000 | 3.4200 | 3.4200 | 7,672,100 |
| Jul 5, 2024 | 2.8200 | 3.3500 | 2.7800 | 3.3400 | 3.3400 | 7,221,000 |
| Jul 3, 2024 | 3.0100 | 3.1300 | 2.9800 | 3.0500 | 3.0500 | 3,276,800 |
| Jul 2, 2024 | 3.1800 | 3.2100 | 2.9800 | 3.1400 | 3.1400 | 4,673,700 |
| Jul 1, 2024 | 3.1500 | 3.3200 | 3.1100 | 3.2200 | 3.2200 | 4,577,500 |
| Jun 28, 2024 | 3.2000 | 3.2100 | 2.9600 | 3.0800 | 3.0800 | 4,548,400 |
| Jun 27, 2024 | 3.3600 | 3.3900 | 3.1600 | 3.1700 | 3.1700 | 4,071,300 |
| Jun 26, 2024 | 2.9900 | 3.4900 | 2.9800 | 3.2900 | 3.2900 | 8,087,700 |
| Jun 25, 2024 | 3.0300 | 3.2200 | 2.9700 | 2.9900 | 2.9900 | 5,347,000 |
| Jun 24, 2024 | 2.9000 | 2.9800 | 2.8300 | 2.9300 | 2.9300 | 3,178,000 |
| Jun 21, 2024 | 3.2100 | 3.2300 | 3.0000 | 3.0800 | 3.0800 | 9,391,700 |
| Jun 20, 2024 | 3.3800 | 3.6400 | 3.2500 | 3.3600 | 3.3600 | 10,714,900 |
| Jun 18, 2024 | 3.1900 | 3.3400 | 3.1400 | 3.3000 | 3.3000 | 5,455,900 |
| Jun 17, 2024 | 2.9100 | 3.3500 | 2.9100 | 3.2600 | 3.2600 | 7,863,000 |
| Jun 14, 2024 | 3.1600 | 3.2100 | 2.9100 | 2.9300 | 2.9300 | 3,789,000 |
| Jun 13, 2024 | 3.0200 | 3.1900 | 2.9100 | 3.1800 | 3.1800 | 5,480,400 |
| Jun 12, 2024 | 3.0000 | 3.1500 | 2.9600 | 2.9800 | 2.9800 | 4,524,400 |
| Jun 11, 2024 | 2.7500 | 2.8800 | 2.6000 | 2.8700 | 2.8700 | 3,322,800 |
| Jun 10, 2024 | 2.7800 | 2.9500 | 2.7200 | 2.9100 | 2.9100 | 2,939,700 |
| Jun 7, 2024 | 3.0100 | 3.1000 | 2.7600 | 2.8000 | 2.8000 | 5,492,800 |
| Jun 6, 2024 | 2.8800 | 3.0500 | 2.8200 | 2.9700 | 2.9700 | 4,509,100 |
| Jun 5, 2024 | 2.8200 | 2.9100 | 2.7100 | 2.8500 | 2.8500 | 3,649,200 |
| Jun 4, 2024 | 2.6000 | 2.8100 | 2.5600 | 2.7800 | 2.7800 | 3,114,500 |
| Jun 3, 2024 | 2.5600 | 2.6500 | 2.5300 | 2.5800 | 2.5800 | 1,997,600 |
| May 31, 2024 | 2.6000 | 2.6200 | 2.4900 | 2.5200 | 2.5200 | 1,007,000 |
| May 30, 2024 | 2.6200 | 2.6500 | 2.5200 | 2.5900 | 2.5900 | 1,806,100 |
| May 29, 2024 | 2.5900 | 2.6600 | 2.5300 | 2.5500 | 2.5500 | 1,009,700 |
| May 28, 2024 | 2.6300 | 2.7000 | 2.5800 | 2.6300 | 2.6300 | 1,525,200 |
| May 24, 2024 | 2.5000 | 2.6400 | 2.4700 | 2.6300 | 2.6300 | 1,818,800 |
| May 23, 2024 | 2.6600 | 2.6600 | 2.4800 | 2.4900 | 2.4900 | 1,551,700 |
| May 22, 2024 | 2.5800 | 2.7400 | 2.5800 | 2.6300 | 2.6300 | 3,081,000 |
| May 21, 2024 | 2.6700 | 2.7000 | 2.5700 | 2.5800 | 2.5800 | 2,498,000 |
| May 20, 2024 | 2.4500 | 2.6600 | 2.4000 | 2.6200 | 2.6200 | 2,336,500 |
Related Tickers
BITF Bitfarms Ltd.
1.1050
-3.91%
HUT Hut 8 Corp.
16.83
-2.01%
CIFR Cipher Mining Inc.
3.6850
-3.28%
BTBT Bit Digital, Inc.
2.4700
-1.59%
WULF TeraWulf Inc.
3.9250
-1.88%
IREN IREN Limited
8.38
-1.87%
BITF.TO Bitfarms Ltd.
1.5400
-3.75%
HUT.TO Hut 8 Corp.
23.48
-1.96%
RIOT Riot Platforms, Inc.
8.77
-2.29%
CLSK CleanSpark, Inc.
9.53
-3.15%