CIFR Historical Prices

Summary

Key Stock Metrics

2.28

(March 28, 2025)

52-Week Low

7.99

(July 17, 2024)

52-Week High

15.39

(September 17, 2021)

All-Time High

2.32

(March 28, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2020-12-07 9.80 9.92 9.70 9.80 278797
2020-12-08 9.80 9.85 9.80 9.84 46387
2020-12-09 9.85 9.89 9.83 9.86 718834
2020-12-10 9.91 9.91 9.86 9.88 44811
2020-12-11 9.93 9.94 9.90 9.90 28966
2020-12-14 9.94 9.94 9.88 9.89 40379
2020-12-15 9.92 9.92 9.89 9.89 42963
2020-12-16 9.91 9.95 9.91 9.91 11925
2020-12-17 9.96 9.99 9.91 9.91 554064
2020-12-18 9.92 9.95 9.92 9.93 11490
2020-12-21 9.94 9.97 9.89 9.90 17026
2020-12-22 9.91 9.95 9.91 9.93 21409
2020-12-23 9.95 9.99 9.94 9.95 36392
2020-12-24 10.00 10.00 9.93 9.95 38067
2020-12-28 10.01 10.53 9.92 10.00 90661
2020-12-29 10.00 10.05 9.90 9.99 274192
2020-12-30 10.00 10.05 9.94 10.00 73097
2020-12-31 9.98 9.98 9.93 9.95 16520
2021-01-04 9.97 10.01 9.94 9.98 89804
2021-01-05 9.99 9.99 9.94 9.96 128036
2021-01-06 10.03 10.04 9.98 10.02 80585
2021-01-07 10.06 10.09 10.02 10.05 274178
2021-01-08 10.10 10.15 10.06 10.06 143903
2021-01-11 10.13 10.19 10.10 10.14 111853
2021-01-12 10.16 10.20 10.15 10.20 277947
2021-01-13 10.20 10.20 10.18 10.18 24842
2021-01-14 10.25 10.25 10.14 10.18 72235
2021-01-15 10.19 10.21 10.14 10.15 26139
2021-01-19 10.15 10.20 10.14 10.20 52239
2021-01-20 10.20 10.25 10.13 10.24 77723
2021-01-21 10.24 10.26 10.20 10.25 272511
2021-01-22 10.22 10.45 10.22 10.37 167931
2021-01-25 10.42 10.45 10.32 10.43 129055
2021-01-26 10.40 10.45 10.37 10.37 334828
2021-01-27 10.30 10.48 10.25 10.31 199471
2021-01-28 10.31 10.38 10.25 10.34 62324
2021-01-29 10.34 10.34 10.20 10.26 32197
2021-02-01 10.30 10.35 10.26 10.35 4724
2021-02-02 10.35 10.35 10.32 10.32 43270
2021-02-03 10.35 10.35 10.28 10.33 34230
2021-02-04 10.35 10.35 10.28 10.30 21352
2021-02-05 10.32 10.46 10.30 10.34 8731
2021-02-08 10.39 10.40 10.34 10.36 81595
2021-02-09 10.35 10.39 10.32 10.35 37398
2021-02-10 10.38 10.40 10.28 10.28 14930
2021-02-11 10.39 10.40 10.21 10.32 20574
2021-02-12 10.37 10.44 10.22 10.33 278331
2021-02-16 10.33 10.35 10.30 10.32 33916
2021-02-17 10.35 10.35 10.30 10.35 16329
2021-02-18 10.35 10.35 10.30 10.35 12788
2021-02-19 10.43 10.45 10.39 10.44 21392
2021-02-22 10.46 10.48 10.29 10.39 26278
2021-02-23 10.25 10.33 10.10 10.30 87040
2021-02-24 10.15 10.50 10.15 10.42 138188
2021-02-25 10.51 10.52 10.30 10.40 140155
2021-02-26 10.33 10.44 10.29 10.40 95889
2021-03-01 10.42 10.48 10.30 10.35 220650
2021-03-02 10.38 10.40 10.03 10.13 255809
2021-03-03 10.23 10.30 9.96 10.05 261120
2021-03-04 10.02 10.10 9.90 10.00 450128
2021-03-05 11.38 11.85 10.33 11.12 9790062
2021-03-08 11.42 11.99 10.92 11.00 2267961
2021-03-09 11.26 11.80 11.16 11.52 1838957
2021-03-10 11.96 12.00 11.22 11.39 1673561
2021-03-11 11.40 13.23 11.31 12.35 4377646
2021-03-12 11.96 12.13 11.61 11.93 1753405
2021-03-15 11.85 11.90 11.45 11.50 1149867
2021-03-16 11.36 11.49 10.79 10.94 1462537
2021-03-17 10.82 11.36 10.80 11.24 977351
2021-03-18 11.01 11.25 10.88 10.90 528062
2021-03-19 10.96 11.47 10.85 11.07 695025
2021-03-22 11.05 11.23 10.80 10.88 525719
2021-03-23 10.86 10.88 10.50 10.53 465736
2021-03-24 10.55 10.63 10.11 10.19 446460
2021-03-25 9.95 10.42 9.90 10.35 672046
2021-03-26 10.49 10.82 10.42 10.64 304709
2021-03-29 10.90 10.91 10.55 10.84 528167
2021-03-30 10.90 10.96 10.41 10.55 369670
2021-03-31 10.55 10.83 10.55 10.83 298174
2021-04-01 10.78 10.95 10.49 10.58 420940
2021-04-05 10.74 10.74 10.43 10.45 381347
2021-04-06 10.45 10.52 10.36 10.41 376185
2021-04-07 10.41 10.50 10.38 10.45 222786
2021-04-08 10.40 10.55 10.40 10.40 101214
2021-04-09 10.40 10.45 10.32 10.34 177756
2021-04-12 10.62 10.91 10.47 10.83 306272
2021-04-13 10.86 10.99 10.67 10.97 388015
2021-04-14 11.05 11.05 10.31 10.40 399080
2021-04-15 10.40 10.43 10.12 10.18 232478
2021-04-16 10.21 10.27 10.04 10.12 239206
2021-04-19 10.08 10.29 10.06 10.20 587837
2021-04-20 10.23 10.24 10.10 10.10 188739
2021-04-21 10.10 10.18 10.03 10.08 675755
2021-04-22 10.10 10.13 10.06 10.09 252137
2021-04-23 10.07 10.07 9.98 10.02 270015
2021-04-26 10.02 10.19 10.00 10.03 468915
2021-04-27 10.04 10.06 10.01 10.05 134531
2021-04-28 10.08 10.10 10.02 10.07 58891
2021-04-29 10.05 10.10 10.01 10.04 208910
2021-04-30 10.03 10.11 10.02 10.10 248627
2021-05-03 10.15 10.15 10.01 10.02 228062
2021-05-04 10.00 10.02 9.91 9.97 476437
2021-05-05 9.96 10.02 9.92 10.00 561683
2021-05-06 10.00 10.07 9.93 9.95 259387
2021-05-07 9.98 9.99 9.94 9.95 100706
2021-05-10 9.94 9.97 9.88 9.88 228161
2021-05-11 9.79 9.98 9.79 9.95 310213
2021-05-12 9.90 9.97 9.88 9.96 123030
2021-05-13 9.90 9.93 9.86 9.90 288262
2021-05-14 9.92 9.98 9.90 9.95 135053
2021-05-17 9.91 9.96 9.90 9.92 148517
2021-05-18 9.91 9.97 9.90 9.92 59225
2021-05-19 9.89 9.95 9.87 9.94 180398
2021-05-20 9.94 9.94 9.85 9.85 34900
2021-05-21 9.88 9.90 9.86 9.89 65734
2021-05-24 9.89 9.90 9.86 9.87 37865
2021-05-25 9.88 9.97 9.87 9.92 62099
2021-05-26 9.95 9.95 9.88 9.91 43602
2021-05-27 9.91 9.94 9.90 9.92 36315
2021-05-28 9.90 9.97 9.89 9.93 44031
2021-06-01 9.93 9.96 9.92 9.94 144946
2021-06-02 9.95 9.96 9.89 9.91 133754
2021-06-03 9.91 9.97 9.91 9.93 80957
2021-06-04 9.93 9.95 9.92 9.93 87051
2021-06-07 9.87 9.95 9.87 9.90 113854
2021-06-08 9.90 9.96 9.90 9.94 86862
2021-06-09 9.98 10.02 9.94 9.98 77092
2021-06-10 9.99 10.00 9.96 10.00 90594
2021-06-11 10.00 10.02 9.98 10.01 88638
2021-06-14 10.01 10.07 9.92 9.98 181560
2021-06-15 9.97 9.98 9.92 9.93 768645
2021-06-16 9.92 10.00 9.92 9.95 74448
2021-06-17 9.93 9.99 9.93 9.96 205172
2021-06-18 9.95 10.00 9.92 9.99 41885
2021-06-21 9.95 9.95 9.92 9.93 82048
2021-06-22 9.92 9.95 9.91 9.94 62889
2021-06-23 9.94 9.95 9.93 9.94 90004
2021-06-24 9.93 9.95 9.93 9.95 82819
2021-06-25 9.95 9.96 9.93 9.94 80699
2021-06-28 9.93 9.96 9.93 9.94 38309
2021-06-29 9.96 9.96 9.94 9.95 34858
2021-06-30 9.93 9.97 9.93 9.95 497050
2021-07-01 9.93 9.96 9.93 9.94 358282
2021-07-02 9.94 9.98 9.93 9.95 103641
2021-07-06 9.93 9.96 9.93 9.93 131151
2021-07-07 9.93 9.95 9.92 9.92 46673
2021-07-08 9.92 9.94 9.92 9.92 23586
2021-07-09 9.94 9.95 9.93 9.94 11260
2021-07-12 9.95 9.96 9.92 9.95 242192
2021-07-13 9.95 9.95 9.93 9.94 58569
2021-07-14 9.94 9.95 9.92 9.94 62940
2021-07-15 9.92 9.94 9.92 9.93 168898
2021-07-16 9.94 9.94 9.90 9.90 253051
2021-07-19 9.90 9.92 9.90 9.92 106331
2021-07-20 9.91 9.93 9.90 9.92 51576
2021-07-21 9.91 9.94 9.91 9.92 32569
2021-07-22 9.95 9.95 9.92 9.92 73136
2021-07-23 9.92 9.94 9.92 9.93 64035
2021-07-26 9.93 9.94 9.93 9.94 77635
2021-07-27 9.96 9.96 9.92 9.94 35180
2021-07-28 9.92 9.94 9.92 9.93 23998
2021-07-29 9.92 9.93 9.92 9.92 27336
2021-07-30 9.91 9.95 9.91 9.92 60555
2021-08-02 9.93 9.95 9.91 9.94 25506
2021-08-03 9.96 9.98 9.92 9.95 398466
2021-08-04 9.94 9.96 9.94 9.96 44326
2021-08-05 9.95 9.97 9.94 9.97 228966
2021-08-06 9.95 10.01 9.95 9.97 376534
2021-08-09 9.99 10.01 9.96 9.97 706435
2021-08-10 10.00 10.00 9.96 9.98 262432
2021-08-11 9.98 10.01 9.98 10.00 397363
2021-08-12 9.98 10.00 9.97 9.97 288503
2021-08-13 9.98 10.00 9.97 9.97 99336
2021-08-16 9.97 10.00 9.97 9.98 373025
2021-08-17 9.99 9.99 9.97 9.98 672980
2021-08-18 9.97 9.98 9.97 9.98 512565
2021-08-19 9.97 9.98 9.97 9.98 423443
2021-08-20 9.73 9.98 9.65 9.69 194922
2021-08-23 9.74 10.03 9.73 9.94 211266
2021-08-24 9.87 9.88 9.75 9.76 43150
2021-08-25 9.82 11.73 9.77 10.02 1191169
2021-08-26 9.97 12.80 9.20 11.34 5060364
2021-08-27 10.55 11.40 10.05 10.50 1013605
2021-08-30 10.21 10.60 10.00 10.39 368605
2021-08-31 10.90 11.10 10.61 10.77 359673
2021-09-01 10.84 10.95 10.22 10.40 392004
2021-09-02 10.50 11.58 10.50 11.03 511520
2021-09-03 11.14 11.56 10.95 11.49 265562
2021-09-07 11.95 12.24 11.37 11.75 330877
2021-09-08 11.60 12.24 11.33 12.17 429579
2021-09-09 12.20 13.41 12.20 13.07 459109
2021-09-10 13.10 13.33 12.50 13.20 754135
2021-09-13 13.38 13.40 13.06 13.28 163213
2021-09-14 13.49 13.50 12.54 12.55 114436
2021-09-15 12.75 13.29 12.65 12.98 213665
2021-09-16 13.04 14.99 13.04 14.52 454509
2021-09-17 15.06 15.39 13.56 13.56 378459
2021-09-20 12.99 13.15 11.47 12.31 286025
2021-09-21 12.28 13.09 12.02 12.31 100604
2021-09-22 13.19 13.19 12.05 12.13 242965
2021-09-23 12.25 12.44 11.12 11.23 243571
2021-09-24 10.99 11.48 10.90 11.25 257084
2021-09-27 11.03 11.10 10.15 10.19 252265
2021-09-28 10.19 10.39 9.81 10.33 161031
2021-09-29 10.42 11.34 10.35 11.20 170504
2021-09-30 11.31 11.83 10.10 10.34 271688
2021-10-01 10.81 10.99 9.72 9.74 318403
2021-10-04 9.86 9.86 8.66 9.67 319256
2021-10-05 9.67 10.67 9.52 10.26 209269
2021-10-06 10.47 10.95 9.62 9.86 288585
2021-10-07 9.98 10.15 8.78 8.91 469051
2021-10-08 9.07 9.07 7.69 7.89 917687
2021-10-11 7.19 7.19 6.12 6.14 6792016
2021-10-12 6.33 6.44 5.32 5.41 3444720
2021-10-13 5.55 5.78 5.13 5.53 3360044
2021-10-14 5.78 6.15 5.56 6.07 3033242
2021-10-15 6.40 7.36 6.17 6.99 8891835
2021-10-18 6.78 8.10 6.50 7.90 6855930
2021-10-19 8.11 8.49 7.12 7.45 4178917
2021-10-20 7.50 9.52 7.46 8.73 7376299
2021-10-21 8.62 8.78 8.05 8.31 1764102
2021-10-22 8.18 8.26 7.65 8.00 1503007
2021-10-25 7.97 9.00 7.95 8.92 1459430
2021-10-26 9.25 9.25 8.14 8.76 1017325
2021-10-27 8.45 8.60 7.80 7.90 1174215
2021-10-28 8.25 8.34 7.58 7.69 820706
2021-10-29 7.86 7.95 7.43 7.86 1090043
2021-11-01 7.90 9.98 7.71 9.85 7619167
2021-11-02 8.70 9.09 8.19 8.99 2168262
2021-11-03 8.71 9.00 8.32 8.93 989508
2021-11-04 9.10 9.24 8.39 8.51 1089604
2021-11-05 8.66 8.95 8.47 8.87 713733
2021-11-08 9.34 9.48 8.88 9.28 1392664
2021-11-09 9.49 9.69 8.91 9.31 775894
2021-11-10 9.43 9.45 8.58 8.74 763815
2021-11-11 8.76 8.96 8.13 8.17 970099
2021-11-12 8.20 8.52 7.70 8.42 906942
2021-11-15 8.85 8.87 8.31 8.68 811342
2021-11-16 8.49 8.49 8.17 8.28 967528
2021-11-17 8.22 8.34 7.80 8.15 649100
2021-11-18 8.15 8.19 7.59 7.78 718835
2021-11-19 7.83 8.70 7.69 8.23 949165
2021-11-22 8.27 8.48 8.00 8.29 746644
2021-11-23 8.16 8.32 7.83 8.01 574948
2021-11-24 8.05 8.05 7.59 7.80 464997
2021-11-26 7.71 7.85 7.22 7.50 534148
2021-11-29 7.89 7.90 7.52 7.60 539603
2021-11-30 7.54 7.99 7.18 7.89 1848718
2021-12-01 7.95 7.98 7.40 7.69 602290
2021-12-02 7.60 7.90 7.26 7.59 469159
2021-12-03 7.70 7.70 6.91 7.24 623712
2021-12-06 6.88 7.00 6.21 6.34 1144110
2021-12-07 6.53 6.74 6.28 6.29 692287
2021-12-08 6.32 6.63 6.13 6.52 957074
2021-12-09 6.55 6.65 5.85 5.93 589383
2021-12-10 6.02 6.05 5.43 5.49 815703
2021-12-13 5.70 5.74 4.93 5.01 690287
2021-12-14 5.01 5.12 4.57 4.78 744470
2021-12-15 5.01 5.24 4.90 5.16 1153453
2021-12-16 5.23 5.62 4.97 4.97 682611
2021-12-17 5.08 5.13 4.52 4.59 3365364
2021-12-20 4.45 4.72 4.35 4.66 611029
2021-12-21 4.75 4.92 4.66 4.87 343700
2021-12-22 4.90 4.99 4.71 4.98 322252
2021-12-23 5.00 5.23 4.85 5.21 553822
2021-12-27 5.26 5.39 4.96 4.98 529826
2021-12-28 4.95 4.95 4.48 4.69 563571
2021-12-29 4.73 4.75 4.45 4.48 558535
2021-12-30 4.48 4.75 4.48 4.62 755506
2021-12-31 4.68 4.89 4.60 4.63 345143
2022-01-03 4.62 4.72 4.45 4.61 326328
2022-01-04 4.60 4.69 4.33 4.43 549499
2022-01-05 4.43 4.50 3.96 4.09 625944
2022-01-06 4.03 4.54 3.90 4.33 869837
2022-01-07 4.32 4.36 3.94 3.98 569834
2022-01-10 3.91 3.96 3.70 3.79 617556
2022-01-11 3.71 3.86 3.58 3.73 960858
2022-01-12 3.96 3.96 3.63 3.69 867994
2022-01-13 3.74 3.74 3.39 3.40 683994
2022-01-14 3.41 3.46 3.25 3.37 533056
2022-01-18 3.31 3.54 3.30 3.34 625705
2022-01-19 3.36 3.43 3.06 3.08 481434
2022-01-20 3.16 3.44 3.13 3.25 608758
2022-01-21 3.09 3.13 2.73 2.77 1146438
2022-01-24 2.63 2.91 2.54 2.80 1116066
2022-01-25 2.84 2.89 2.61 2.75 480728
2022-01-26 2.91 3.16 2.90 3.00 757750
2022-01-27 3.13 3.22 2.72 2.75 547084
2022-01-28 2.75 2.89 2.63 2.78 568607
2022-01-31 2.77 3.07 2.77 3.04 757307
2022-02-01 3.21 3.21 2.90 3.04 827699
2022-02-02 3.07 3.19 2.80 2.85 570303
2022-02-03 2.81 2.84 2.61 2.63 452648
2022-02-04 2.69 2.89 2.62 2.77 986642
2022-02-07 2.91 3.15 2.84 2.90 960196
2022-02-08 2.89 2.92 2.79 2.87 504992
2022-02-09 2.97 3.23 2.88 3.23 1057789
2022-02-10 3.03 3.44 3.03 3.23 1033282
2022-02-11 3.21 3.33 3.04 3.13 773172
2022-02-14 3.14 3.25 2.99 3.07 458109
2022-02-15 3.16 3.26 3.13 3.25 437375
2022-02-16 3.15 3.23 3.01 3.19 829779
2022-02-17 3.15 3.24 2.99 3.08 461582
2022-02-18 3.06 3.06 2.80 2.81 519393
2022-02-22 2.80 2.80 2.59 2.62 601748
2022-02-23 2.68 2.69 2.54 2.55 434820
2022-02-24 2.35 2.85 2.33 2.83 520878
2022-02-25 2.91 2.93 2.73 2.89 509701
2022-02-28 2.90 3.13 2.87 3.05 447904
2022-03-01 3.16 3.30 3.00 3.02 471024
2022-03-02 3.03 3.03 2.86 2.92 335607
2022-03-03 2.96 2.97 2.63 2.64 554668
2022-03-04 2.73 3.15 2.58 2.66 894014
2022-03-07 2.65 2.96 2.64 2.93 904735
2022-03-08 2.98 3.02 2.78 2.96 479137
2022-03-09 3.21 3.25 3.03 3.20 821372
2022-03-10 3.15 3.16 2.87 3.03 225074
2022-03-11 3.06 3.08 2.87 2.89 196749
2022-03-14 2.86 2.88 2.60 2.66 272577
2022-03-15 2.69 2.75 2.62 2.71 170859
2022-03-16 2.74 2.96 2.72 2.96 543296
2022-03-17 2.96 3.11 2.87 3.11 539456
2022-03-18 3.08 3.44 3.02 3.36 937643
2022-03-21 3.37 3.53 3.29 3.50 765450
2022-03-22 3.53 3.71 3.50 3.56 768343
2022-03-23 3.56 3.81 3.55 3.66 438147
2022-03-24 3.68 3.89 3.52 3.71 567017
2022-03-25 3.72 3.80 3.57 3.62 422084
2022-03-28 3.73 3.88 3.61 3.85 505952
2022-03-29 3.88 3.94 3.75 3.76 239230
2022-03-30 3.75 3.89 3.65 3.67 262078
2022-03-31 3.69 3.72 3.58 3.64 254222
2022-04-01 3.65 3.70 3.51 3.62 303207
2022-04-04 3.65 3.78 3.61 3.71 321428
2022-04-05 3.70 3.71 3.51 3.68 308237
2022-04-06 3.62 3.62 3.43 3.54 275280
2022-04-07 3.55 3.61 3.45 3.56 254347
2022-04-08 3.55 3.55 3.43 3.46 179230
2022-04-11 3.41 3.44 3.30 3.43 277748
2022-04-12 3.48 3.56 3.41 3.47 232762
2022-04-13 3.54 3.64 3.44 3.62 276733
2022-04-14 3.62 3.62 3.36 3.39 202390
2022-04-18 3.33 3.35 3.25 3.29 288443
2022-04-19 3.30 3.45 3.25 3.43 221089
2022-04-20 3.45 3.45 3.24 3.33 163229
2022-04-21 3.38 3.42 3.18 3.22 179127
2022-04-22 3.20 3.29 3.18 3.22 289350
2022-04-25 3.20 3.35 3.08 3.35 335985
2022-04-26 3.30 3.30 2.96 2.97 265544
2022-04-27 2.92 3.02 2.88 2.97 450072
2022-04-28 2.95 3.08 2.84 3.02 392358
2022-04-29 2.97 3.12 2.97 3.03 272462
2022-05-02 3.01 3.19 2.97 3.17 325934
2022-05-03 3.15 3.26 3.07 3.18 290962
2022-05-04 3.16 3.32 2.96 3.27 326296
2022-05-05 3.15 3.23 2.85 2.92 270104
2022-05-06 2.90 3.03 2.75 2.93 382526
2022-05-09 2.79 3.32 2.19 3.23 1331081
2022-05-10 2.48 2.75 1.59 1.72 2002011
2022-05-11 1.59 1.78 1.55 1.63 673504
2022-05-12 1.64 1.69 1.29 1.66 968367
2022-05-13 1.71 1.99 1.71 1.94 640923
2022-05-16 1.94 1.96 1.75 1.75 374992
2022-05-17 1.86 1.93 1.75 1.89 283775
2022-05-18 1.83 2.01 1.81 1.82 266586
2022-05-19 1.81 2.02 1.81 1.97 345065
2022-05-20 1.97 2.09 1.90 1.93 264782
2022-05-23 2.02 2.03 1.86 1.97 222832
2022-05-24 1.95 1.96 1.78 1.92 280078
2022-05-25 1.88 2.04 1.85 1.98 235576
2022-05-26 1.99 2.16 1.92 2.14 283865
2022-05-27 2.18 2.29 2.13 2.26 254025
2022-05-31 2.45 2.47 2.21 2.43 648678
2022-06-01 2.44 2.57 2.20 2.25 398194
2022-06-02 2.23 2.55 2.22 2.52 306883
2022-06-03 2.46 2.47 2.25 2.30 285613
2022-06-06 2.38 2.42 2.04 2.05 340414
2022-06-07 2.00 2.03 1.70 1.89 588422
2022-06-08 1.85 1.99 1.85 1.91 188762
2022-06-09 1.85 1.91 1.71 1.71 326892
2022-06-10 1.67 1.76 1.64 1.64 161793
2022-06-13 1.60 1.60 1.46 1.48 369053
2022-06-14 1.48 1.54 1.48 1.50 243006
2022-06-15 1.52 1.66 1.47 1.61 320379
2022-06-16 1.55 1.59 1.41 1.43 261334
2022-06-17 1.45 1.82 1.38 1.82 903213
2022-06-21 1.82 1.91 1.61 1.70 844908
2022-06-22 1.69 1.73 1.52 1.55 354140
2022-06-23 1.57 1.62 1.51 1.57 375265
2022-06-24 1.59 1.69 1.48 1.57 4174661
2022-06-27 1.53 1.69 1.50 1.54 623508
2022-06-28 1.58 1.61 1.39 1.40 207985
2022-06-29 1.38 1.39 1.26 1.27 233743
2022-06-30 1.31 1.41 1.26 1.37 265729
2022-07-01 1.36 1.40 1.29 1.32 177328
2022-07-05 1.37 1.54 1.29 1.52 288841
2022-07-06 1.46 1.55 1.46 1.52 103431
2022-07-07 1.53 1.67 1.53 1.64 271220
2022-07-08 1.64 1.83 1.56 1.79 341128
2022-07-11 1.78 1.85 1.66 1.67 473943
2022-07-12 1.72 1.72 1.56 1.66 244465
2022-07-13 1.61 1.74 1.56 1.72 117646
2022-07-14 1.70 1.75 1.55 1.60 191179
2022-07-15 1.64 1.80 1.57 1.74 306653
2022-07-18 1.77 1.97 1.74 1.77 295379
2022-07-19 1.81 1.96 1.80 1.88 396589
2022-07-20 1.91 2.10 1.87 1.98 468903
2022-07-21 1.95 2.00 1.90 2.00 80389
2022-07-22 2.01 2.01 1.79 1.79 124038
2022-07-25 1.77 1.79 1.68 1.69 87242
2022-07-26 1.67 1.67 1.51 1.53 167731
2022-07-27 1.60 1.67 1.51 1.59 239511
2022-07-28 1.62 1.77 1.55 1.67 175269
2022-07-29 1.68 1.74 1.65 1.72 156467
2022-08-01 1.71 1.71 1.59 1.63 185010
2022-08-02 1.61 1.92 1.61 1.85 226053
2022-08-03 1.89 2.04 1.89 2.01 221901
2022-08-04 2.06 2.13 1.96 2.10 199294
2022-08-05 2.05 2.25 2.00 2.19 268704
2022-08-08 2.21 2.38 2.07 2.12 275951
2022-08-09 2.06 2.25 2.02 2.17 178504
2022-08-10 2.26 2.34 2.15 2.32 151093
2022-08-11 2.50 2.54 2.20 2.27 244515
2022-08-12 2.32 2.38 2.22 2.34 201492
2022-08-15 2.34 2.56 2.30 2.49 187285
2022-08-16 2.50 2.67 2.39 2.60 387718
2022-08-17 2.61 2.61 2.19 2.24 251488
2022-08-18 2.21 2.26 2.00 2.03 163435
2022-08-19 1.93 1.95 1.78 1.80 357567
2022-08-22 1.75 1.78 1.66 1.73 192087
2022-08-23 1.79 1.82 1.63 1.67 324115
2022-08-24 1.73 1.85 1.69 1.73 252015
2022-08-25 1.78 1.87 1.72 1.86 188292
2022-08-26 1.86 1.90 1.75 1.79 205340
2022-08-29 1.73 1.91 1.71 1.83 174321
2022-08-30 1.85 1.99 1.85 1.96 217586
2022-08-31 1.98 2.09 1.86 2.01 1087089
2022-09-01 1.98 1.98 1.78 1.79 132771
2022-09-02 1.79 1.79 1.71 1.73 113354
2022-09-06 1.71 1.73 1.48 1.49 337521
2022-09-07 1.49 1.58 1.36 1.40 416282
2022-09-08 1.38 1.57 1.34 1.57 469348
2022-09-09 1.63 1.73 1.58 1.67 250263
2022-09-12 1.72 1.84 1.67 1.81 229299
2022-09-13 1.62 1.79 1.60 1.71 269361
2022-09-14 1.74 1.74 1.62 1.70 129421
2022-09-15 1.70 1.75 1.62 1.67 430108
2022-09-16 1.61 1.63 1.52 1.60 398293
2022-09-19 1.57 1.63 1.50 1.63 420397
2022-09-20 1.58 1.59 1.45 1.47 145423
2022-09-21 1.47 1.53 1.42 1.50 101040
2022-09-22 1.49 1.49 1.35 1.41 297820
2022-09-23 1.40 1.45 1.29 1.29 869087
2022-09-26 1.29 1.37 1.27 1.30 685355
2022-09-27 1.32 1.40 1.28 1.31 395873
2022-09-28 1.33 1.36 1.29 1.34 346126
2022-09-29 1.32 1.35 1.21 1.22 269201
2022-09-30 1.21 1.39 1.20 1.26 218731
2022-10-03 1.26 1.29 1.13 1.17 358723
2022-10-04 1.23 1.48 1.21 1.40 466670
2022-10-05 1.33 1.37 1.29 1.31 225218
2022-10-06 1.28 1.33 1.22 1.27 296413
2022-10-07 1.25 1.25 1.13 1.14 233000
2022-10-10 1.13 1.14 1.09 1.12 405494
2022-10-11 1.10 1.13 1.00 1.04 632739
2022-10-12 1.02 1.04 1.00 1.01 160193
2022-10-13 0.97 1.02 0.90 1.01 243165
2022-10-14 1.01 1.03 0.95 0.95 315375
2022-10-17 0.96 1.05 0.93 0.97 293053
2022-10-18 0.99 1.00 0.86 0.89 302577
2022-10-19 0.89 0.95 0.82 0.88 208733
2022-10-20 0.88 0.95 0.87 0.89 237226
2022-10-21 0.91 0.93 0.80 0.80 281733
2022-10-24 0.80 0.86 0.76 0.81 421042
2022-10-25 0.80 0.88 0.80 0.83 373554
2022-10-26 0.86 1.23 0.86 1.18 2524128
2022-10-27 1.15 1.17 1.05 1.10 815980
2022-10-28 1.09 1.15 1.05 1.15 183889
2022-10-31 1.17 1.17 1.01 1.01 361061
2022-11-01 1.02 1.07 0.98 1.01 459245
2022-11-02 1.07 1.07 0.89 0.95 410767
2022-11-03 0.95 0.98 0.92 0.92 91586
2022-11-04 0.99 0.99 0.85 0.92 181101
2022-11-07 0.92 0.95 0.88 0.90 205962
2022-11-08 0.90 0.99 0.84 0.87 447163
2022-11-09 0.85 0.86 0.75 0.77 1694187
2022-11-10 0.83 0.92 0.80 0.82 652874
2022-11-11 0.85 0.99 0.80 0.96 501608
2022-11-14 0.93 1.06 0.85 0.95 464489
2022-11-15 0.96 1.09 0.90 0.99 742715
2022-11-16 0.97 1.03 0.86 0.98 359371
2022-11-17 0.95 1.04 0.88 0.93 509435
2022-11-18 0.96 0.98 0.84 0.89 233955
2022-11-21 0.89 0.99 0.75 0.79 472595
2022-11-22 0.78 0.88 0.75 0.75 935618
2022-11-23 0.76 0.84 0.75 0.82 313117
2022-11-25 0.82 0.90 0.81 0.86 150893
2022-11-28 0.86 0.90 0.78 0.88 362483
2022-11-29 0.87 0.95 0.87 0.89 195571
2022-11-30 0.95 0.98 0.78 0.78 1050372
2022-12-01 0.82 0.88 0.78 0.83 328292
2022-12-02 0.81 1.04 0.80 0.95 374910
2022-12-05 0.95 1.01 0.87 0.95 467754
2022-12-06 0.93 0.95 0.88 0.89 563549
2022-12-07 0.89 0.91 0.77 0.78 324525
2022-12-08 0.77 0.89 0.77 0.81 149236
2022-12-09 0.79 0.85 0.75 0.78 189351
2022-12-12 0.76 0.81 0.73 0.74 759537
2022-12-13 0.78 0.80 0.71 0.72 308868
2022-12-14 0.70 0.74 0.67 0.68 157410
2022-12-15 0.68 0.71 0.61 0.69 995870
2022-12-16 0.66 0.73 0.60 0.60 1884980
2022-12-19 0.60 0.63 0.57 0.62 508520
2022-12-20 0.62 0.65 0.57 0.60 378545
2022-12-21 0.60 0.65 0.57 0.60 208809
2022-12-22 0.60 0.62 0.53 0.55 326545
2022-12-23 0.55 0.59 0.51 0.54 1501465
2022-12-27 0.54 0.55 0.49 0.51 749962
2022-12-28 0.50 0.53 0.39 0.41 4390279
2022-12-29 0.41 0.53 0.38 0.45 5219619
2022-12-30 0.45 0.60 0.45 0.56 3956499
2023-01-03 0.58 0.68 0.58 0.64 825994
2023-01-04 0.70 0.78 0.64 0.65 948290
2023-01-05 0.67 0.83 0.64 0.80 610172
2023-01-06 0.84 0.84 0.75 0.77 235325
2023-01-09 0.86 1.00 0.84 0.92 821616
2023-01-10 0.90 0.98 0.85 0.94 518202
2023-01-11 0.99 1.08 0.95 1.00 977800
2023-01-12 1.01 1.25 1.00 1.05 1202752
2023-01-13 1.05 1.30 1.05 1.11 1165115
2023-01-17 1.24 1.37 1.04 1.12 1113121
2023-01-18 1.19 1.24 1.00 1.02 716299
2023-01-19 1.01 1.05 0.92 0.95 563293
2023-01-20 1.00 1.15 0.97 1.10 681366
2023-01-23 1.18 1.29 1.12 1.15 917893
2023-01-24 1.11 1.19 1.03 1.08 555745
2023-01-25 1.08 1.15 1.03 1.13 552506
2023-01-26 1.18 1.29 1.18 1.26 781185
2023-01-27 1.26 1.60 1.24 1.47 1298298
2023-01-30 1.48 1.52 1.21 1.22 1374630
2023-01-31 1.24 1.37 1.18 1.20 876803
2023-02-01 1.20 1.46 1.20 1.38 1291102
2023-02-02 1.50 2.90 1.47 2.00 8404089
2023-02-03 2.06 2.08 1.80 1.84 2105464
2023-02-06 1.80 2.14 1.79 1.82 1685431
2023-02-07 1.95 1.97 1.63 1.70 1892023
2023-02-08 1.71 1.90 1.63 1.68 907878
2023-02-09 1.70 1.71 1.44 1.52 1642504
2023-02-10 1.48 1.59 1.42 1.51 833448
2023-02-13 1.48 1.48 1.36 1.39 661256
2023-02-14 1.39 1.63 1.39 1.52 1006267
2023-02-15 1.62 1.90 1.54 1.83 1917687
2023-02-16 1.78 2.07 1.65 1.89 3180976
2023-02-17 1.86 1.93 1.70 1.90 1143935
2023-02-21 1.90 1.95 1.65 1.74 1238486
2023-02-22 1.72 1.77 1.61 1.73 644889
2023-02-23 1.80 1.86 1.53 1.64 1012190
2023-02-24 1.60 1.63 1.50 1.51 555709
2023-02-27 1.52 1.59 1.44 1.46 699384
2023-02-28 1.48 1.60 1.43 1.52 748881
2023-03-01 1.60 1.67 1.43 1.46 576630
2023-03-02 1.43 1.62 1.39 1.59 1207330
2023-03-03 1.55 1.65 1.52 1.61 550647
2023-03-06 1.61 1.63 1.52 1.58 553135
2023-03-07 1.56 1.60 1.48 1.49 709390
2023-03-08 1.49 1.54 1.41 1.50 459841
2023-03-09 1.49 1.50 1.38 1.42 850606
2023-03-10 1.41 1.42 1.26 1.32 1604596
2023-03-13 1.42 1.85 1.40 1.82 2502935
2023-03-14 2.05 2.60 1.57 1.68 8195391
2023-03-15 1.74 1.94 1.69 1.83 2191335
2023-03-16 1.80 2.06 1.76 1.96 1776313
2023-03-17 2.15 2.35 1.90 2.32 4703553
2023-03-20 2.33 2.33 2.02 2.13 2320648
2023-03-21 2.15 2.50 2.09 2.50 1905165
2023-03-22 2.40 2.46 1.96 2.05 2913895
2023-03-23 2.06 2.37 2.04 2.34 2212059
2023-03-24 2.27 2.28 2.10 2.14 774116
2023-03-27 2.11 2.15 1.82 1.89 1325848
2023-03-28 1.83 1.91 1.76 1.90 712760
2023-03-29 1.99 2.25 1.99 2.20 1195689
2023-03-30 2.27 2.37 2.05 2.09 1609305
2023-03-31 2.14 2.35 2.13 2.33 1603307
2023-04-03 2.33 2.47 2.24 2.40 1253122
2023-04-04 2.40 2.44 2.17 2.32 944503
2023-04-05 2.31 2.36 2.18 2.24 488927
2023-04-06 2.19 2.37 2.12 2.33 550107
2023-04-10 2.33 2.64 2.24 2.54 2020410
2023-04-11 2.68 2.82 2.46 2.57 2982580
2023-04-12 2.67 2.73 2.32 2.36 2052851
2023-04-13 2.47 2.84 2.45 2.65 2560337
2023-04-14 2.83 3.32 2.73 2.91 3294198
2023-04-17 2.52 2.77 2.43 2.69 1588308
2023-04-18 2.76 2.94 2.70 2.78 1261566
2023-04-19 2.59 2.60 2.42 2.45 1497147
2023-04-20 2.45 2.50 2.25 2.34 869982
2023-04-21 2.44 2.52 2.14 2.26 1592056
2023-04-24 2.27 2.27 2.04 2.08 987106
2023-04-25 2.07 2.26 2.03 2.20 1450283
2023-04-26 2.47 2.55 2.26 2.29 1860128
2023-04-27 2.27 2.34 2.20 2.34 761804
2023-04-28 2.29 2.36 2.22 2.31 658616
2023-05-01 2.25 2.28 2.08 2.10 871158
2023-05-02 2.09 2.30 2.08 2.26 635904
2023-05-03 2.16 2.42 2.13 2.40 849980
2023-05-04 2.42 2.49 2.26 2.38 755380
2023-05-05 2.38 2.42 2.20 2.21 1030347
2023-05-08 2.16 2.21 1.91 1.95 1250193
2023-05-09 1.98 2.10 1.76 2.00 1547420
2023-05-10 2.08 2.30 2.00 2.19 1342556
2023-05-11 2.16 2.17 1.97 2.01 789958
2023-05-12 1.98 2.12 1.87 2.10 1372600
2023-05-15 2.09 2.45 2.05 2.41 1521349
2023-05-16 2.40 2.45 2.30 2.44 865723
2023-05-17 2.40 2.55 2.39 2.47 880686
2023-05-18 2.42 2.51 2.35 2.38 549252
2023-05-19 2.44 2.55 2.34 2.53 834882
2023-05-22 2.48 2.51 2.36 2.49 511016
2023-05-23 2.48 2.62 2.38 2.45 1040476
2023-05-24 2.42 2.44 2.21 2.29 647856
2023-05-25 2.32 2.36 2.22 2.30 530074
2023-05-26 2.29 2.40 2.25 2.39 603661
2023-05-30 2.53 2.60 2.40 2.45 1099311
2023-05-31 2.36 2.55 2.29 2.54 1062747
2023-06-01 2.55 2.57 2.46 2.52 509616
2023-06-02 2.53 2.60 2.45 2.58 985480
2023-06-05 2.52 2.55 2.30 2.35 1051393
2023-06-06 2.25 2.39 2.15 2.38 900695
2023-06-07 2.35 2.45 2.26 2.33 712529
2023-06-08 2.32 2.35 2.23 2.29 539765
2023-06-09 2.30 2.32 2.19 2.30 551588
2023-06-12 2.27 2.54 2.27 2.42 1277434
2023-06-13 2.47 2.53 2.43 2.51 740161
2023-06-14 2.54 2.68 2.52 2.60 1130741
2023-06-15 2.45 2.65 2.32 2.49 1132754
2023-06-16 2.57 3.15 2.49 3.05 4215879
2023-06-20 3.08 3.23 2.79 2.97 2830631
2023-06-21 3.07 3.15 2.85 2.96 2471501
2023-06-22 2.95 2.98 2.72 2.82 1488883
2023-06-23 2.83 2.92 2.71 2.90 2872429
2023-06-26 2.90 3.00 2.72 2.84 854063
2023-06-27 2.90 2.95 2.83 2.90 1360891
2023-06-28 2.88 2.95 2.78 2.90 1007943
2023-06-29 2.89 3.00 2.77 2.90 2031053
2023-06-30 2.91 3.00 2.66 2.86 1777699
2023-07-03 2.92 3.29 2.89 3.22 1818463
2023-07-05 3.14 3.57 3.02 3.48 1954987
2023-07-06 3.59 3.59 3.13 3.37 1314352
2023-07-07 3.34 4.07 3.33 3.73 2758584
2023-07-10 3.89 4.37 3.64 4.32 2398876
2023-07-11 4.38 4.38 3.92 4.04 2769163
2023-07-12 4.14 4.45 4.01 4.24 2243283
2023-07-13 4.35 5.30 4.27 5.21 3545184
2023-07-14 5.05 5.26 4.66 4.91 2303205
2023-07-17 4.92 5.07 4.59 4.76 1512447
2023-07-18 4.70 4.75 4.34 4.64 1600052
2023-07-19 4.67 4.91 4.53 4.72 1451246
2023-07-20 4.84 5.03 4.43 4.47 1116786
2023-07-21 4.56 4.64 4.15 4.34 1203079
2023-07-24 4.12 4.16 3.80 4.01 1581495
2023-07-25 4.03 4.14 3.82 3.88 1666336
2023-07-26 3.80 3.91 3.68 3.78 1570864
2023-07-27 3.92 3.96 3.52 3.52 1801085
2023-07-28 3.58 3.66 3.43 3.50 1706654
2023-07-31 3.67 3.90 3.63 3.80 1194187
2023-08-01 3.73 3.73 3.39 3.53 1501796
2023-08-02 3.53 3.78 3.45 3.73 1508031
2023-08-03 3.63 3.67 3.49 3.58 1246500
2023-08-04 3.57 3.71 3.44 3.47 1250841
2023-08-07 3.40 3.45 3.16 3.34 1796446
2023-08-08 3.42 3.84 3.34 3.73 1820388
2023-08-09 3.80 3.85 3.52 3.68 1436739
2023-08-10 3.71 3.71 3.45 3.57 1803600
2023-08-11 3.50 3.89 3.48 3.67 1188716
2023-08-14 3.70 3.84 3.49 3.72 1503893
2023-08-15 3.60 3.71 3.31 3.43 1679025
2023-08-16 3.40 3.44 3.26 3.30 1014229
2023-08-17 3.18 3.37 3.00 3.17 2340891
2023-08-18 3.00 3.16 2.63 3.14 3799394
2023-08-21 3.01 3.13 2.82 2.86 1563104
2023-08-22 2.87 2.99 2.78 2.81 1306441
2023-08-23 2.79 3.13 2.78 3.10 1304050
2023-08-24 3.18 3.19 2.92 2.94 1360596
2023-08-25 3.00 3.16 2.91 2.97 1320295
2023-08-28 3.03 3.10 2.94 2.97 816631
2023-08-29 3.00 3.57 2.98 3.45 3174048
2023-08-30 3.40 3.47 3.24 3.34 2703962
2023-08-31 3.34 3.42 3.12 3.19 1821551
2023-09-01 3.20 3.24 2.88 3.01 2218788
2023-09-05 2.93 3.06 2.91 3.02 1077289
2023-09-06 3.00 3.09 2.90 2.94 904714
2023-09-07 2.91 3.08 2.78 3.03 715325
2023-09-08 3.05 3.05 2.96 3.01 424034
2023-09-11 2.76 2.76 2.76 2.76 411
2023-09-12 3.04 3.13 2.74 2.80 1462301
2023-09-13 2.83 2.84 2.71 2.77 542617
2023-09-14 2.95 2.95 2.79 2.82 1060097
2023-09-15 2.85 2.90 2.76 2.87 1536055
2023-09-18 2.97 3.14 2.85 2.86 883675
2023-09-19 2.82 2.89 2.70 2.75 1569649
2023-09-20 2.75 2.80 2.68 2.68 857700
2023-09-21 2.71 2.82 2.64 2.66 1459267
2023-09-22 2.71 2.72 2.44 2.44 804363
2023-09-25 2.41 2.43 2.33 2.34 721218
2023-09-26 2.35 2.40 2.26 2.28 548218
2023-09-27 2.45 2.48 2.28 2.31 535256
2023-09-28 2.31 2.50 2.25 2.39 1233215
2023-09-29 2.40 2.42 2.29 2.33 702749
2023-10-02 2.59 2.75 2.45 2.54 1740489
2023-10-03 2.47 2.51 2.28 2.32 964054
2023-10-04 2.30 2.51 2.25 2.49 862162
2023-10-05 2.47 2.52 2.41 2.45 666007
2023-10-06 2.41 2.69 2.41 2.67 1103420
2023-10-09 2.55 2.67 2.46 2.55 1345753
2023-10-10 2.55 2.66 2.53 2.59 692430
2023-10-11 2.58 2.63 2.40 2.47 643936
2023-10-12 2.41 2.47 2.36 2.40 510630
2023-10-13 2.42 2.44 2.36 2.40 409386
2023-10-16 2.47 2.77 2.46 2.66 1824017
2023-10-17 2.57 2.83 2.57 2.79 1243518
2023-10-18 2.75 2.86 2.60 2.63 850537
2023-10-19 2.62 2.64 2.50 2.57 1270060
2023-10-20 2.73 2.77 2.53 2.60 1503372
2023-10-23 2.69 2.72 2.56 2.67 2481708
2023-10-24 2.96 3.15 2.70 3.14 5101214
2023-10-25 3.09 3.57 3.01 3.54 2604657
2023-10-26 3.47 3.64 3.40 3.52 1655378
2023-10-27 3.53 3.64 3.23 3.32 1819089
2023-10-30 3.43 3.75 3.32 3.49 2172834
2023-10-31 3.40 3.42 3.14 3.33 1246649
2023-11-01 3.34 3.56 3.31 3.50 1331744
2023-11-02 3.69 4.04 3.67 3.95 2566803
2023-11-03 3.86 4.27 3.86 4.10 2011284
2023-11-06 4.23 4.23 3.79 3.88 2194897
2023-11-07 3.82 3.91 3.64 3.85 1679493
2023-11-08 4.04 4.04 3.54 3.57 2185965
2023-11-09 3.80 3.80 2.90 3.12 12288879
2023-11-10 3.01 3.19 2.95 2.98 1702179
2023-11-13 2.99 2.99 2.74 2.88 2520213
2023-11-14 2.85 2.94 2.76 2.85 2112543
2023-11-15 2.88 3.10 2.82 2.88 4285220
2023-11-16 2.82 2.83 2.50 2.50 2677759
2023-11-17 2.61 2.61 2.46 2.48 1573147
2023-11-20 2.45 2.63 2.44 2.49 4773933
2023-11-21 2.53 2.53 2.40 2.44 1495976
2023-11-22 2.45 2.56 2.41 2.55 1460978
2023-11-24 2.61 2.71 2.53 2.69 1279075
2023-11-27 2.60 2.71 2.58 2.62 1972665
2023-11-28 2.68 2.73 2.62 2.69 2639057
2023-11-29 2.80 2.80 2.65 2.74 2145784
2023-11-30 2.79 2.87 2.72 2.77 2372395
2023-12-01 2.80 3.01 2.74 2.94 7398599
2023-12-04 3.20 3.23 2.98 2.99 12808716
2023-12-05 3.01 3.13 2.77 2.79 6601812
2023-12-06 2.88 2.92 2.69 2.74 3353516
2023-12-07 2.66 2.71 2.55 2.62 2872252
2023-12-08 2.61 2.93 2.61 2.91 4309386
2023-12-11 2.85 2.85 2.43 2.45 3398709
2023-12-12 2.53 2.54 2.32 2.33 3259137
2023-12-13 2.36 2.49 2.29 2.46 4898317
2023-12-14 2.57 2.66 2.52 2.58 4311031
2023-12-15 2.60 2.62 2.53 2.60 5951905
2023-12-18 2.55 3.21 2.53 3.14 15377696
2023-12-19 3.38 3.86 3.32 3.59 20154412
2023-12-20 3.85 4.20 3.66 3.83 22682742
2023-12-21 4.19 4.31 3.98 4.05 16330192
2023-12-22 4.03 4.21 3.96 4.03 21299320
2023-12-26 4.12 5.31 3.93 4.98 30471556
2023-12-27 5.60 5.60 5.06 5.27 27485539
2023-12-28 5.00 5.16 4.67 4.81 18895716
2023-12-29 4.96 4.96 4.00 4.13 19616866
2024-01-02 4.69 4.77 4.09 4.13 10280891
2024-01-03 3.76 4.28 3.66 3.93 11653422
2024-01-04 4.10 4.33 3.96 4.19 8359036
2024-01-05 4.11 4.11 3.78 3.91 7679347
2024-01-08 4.00 4.07 3.52 4.04 12200261
2024-01-09 3.95 4.01 3.79 3.82 6224311
2024-01-10 3.68 3.97 3.60 3.79 8362781
2024-01-11 4.00 4.12 3.31 3.51 9548492
2024-01-12 3.34 3.51 3.22 3.26 7413398
2024-01-16 3.11 3.11 2.84 2.90 7744697
2024-01-17 2.83 2.88 2.76 2.80 4366230
2024-01-18 2.88 2.89 2.60 2.63 6261547
2024-01-19 2.61 2.69 2.46 2.68 6364923
2024-01-22 2.63 2.87 2.56 2.82 5112431
2024-01-23 2.82 2.85 2.70 2.74 3238172
2024-01-24 2.80 2.86 2.22 2.29 14871997
2024-01-25 2.26 2.39 2.16 2.36 6340620
2024-01-26 2.46 2.86 2.45 2.75 11368611
2024-01-29 2.84 3.21 2.71 3.11 12916577
2024-01-30 3.19 3.21 3.01 3.08 7983132
2024-01-31 2.91 3.29 2.86 3.04 15425670
2024-02-01 3.03 3.11 2.80 2.86 7357337
2024-02-02 2.87 2.87 2.63 2.68 5224173
2024-02-05 2.60 2.63 2.44 2.45 4842764
2024-02-06 2.41 2.60 2.40 2.59 3729174
2024-02-07 2.59 2.64 2.42 2.51 4441473
2024-02-08 2.62 2.91 2.61 2.90 6626359
2024-02-09 3.30 3.44 3.07 3.35 12150699
2024-02-12 3.40 3.96 3.36 3.90 10702971
2024-02-13 3.48 3.65 3.15 3.50 10378080
2024-02-14 3.96 4.06 3.68 4.02 11455933
2024-02-15 4.10 4.47 3.99 4.20 14958672
2024-02-16 4.20 4.25 3.76 3.78 13275147
2024-02-20 3.78 3.85 3.22 3.50 9181241
2024-02-21 3.33 3.43 3.11 3.13 4544481
2024-02-22 3.23 3.43 3.15 3.25 3969317
2024-02-23 3.14 3.15 2.96 3.03 5082247
2024-02-26 3.02 3.47 2.97 3.40 9781749
2024-02-27 3.60 3.68 3.24 3.45 9536722
2024-02-28 3.57 3.72 3.16 3.27 13185775
2024-02-29 3.30 3.31 2.92 2.96 8585185
2024-03-01 3.00 3.09 2.83 3.09 4687067
2024-03-04 3.09 3.20 2.85 2.87 10622532
2024-03-05 3.08 3.19 2.81 2.85 10661903
2024-03-06 2.92 3.83 2.91 3.63 19048475
2024-03-07 3.54 3.57 3.28 3.42 9012302
2024-03-08 3.55 3.80 3.28 3.51 12839267
2024-03-11 3.66 3.70 3.15 3.16 8455436
2024-03-12 3.20 3.24 3.05 3.14 4791684
2024-03-13 3.09 3.46 3.04 3.38 7441225
2024-03-14 3.33 3.38 3.04 3.17 6672406
2024-03-15 3.09 3.54 3.09 3.53 10597831
2024-03-18 3.62 4.07 3.40 3.95 14272032
2024-03-19 3.80 4.26 3.69 4.10 14220495
2024-03-20 4.30 4.71 4.12 4.55 15720920
2024-03-21 4.30 5.05 4.28 4.83 12449385
2024-03-22 4.69 4.81 4.51 4.62 8155801
2024-03-25 4.81 5.46 4.76 5.26 16804103
2024-03-26 5.37 5.48 5.16 5.22 12534022
2024-03-27 5.33 5.66 5.25 5.33 11048432
2024-03-28 5.35 5.75 5.03 5.15 14473601
2024-04-01 4.94 4.94 4.61 4.88 6556403
2024-04-02 4.34 4.37 4.00 4.29 10712253
2024-04-03 4.24 4.49 4.16 4.35 5025409
2024-04-04 4.44 4.59 4.15 4.16 6297805
2024-04-05 4.06 4.22 3.89 4.05 4832759
2024-04-08 4.32 4.55 3.91 4.29 8056605
2024-04-09 4.20 4.31 4.12 4.20 4105602
2024-04-10 3.97 4.42 3.94 4.21 5946077
2024-04-11 4.21 4.21 3.88 4.15 6934575
2024-04-12 4.06 4.15 3.74 3.83 5772871
2024-04-15 3.82 3.90 3.59 3.65 4059640
2024-04-16 3.54 3.57 3.30 3.36 6140253
2024-04-17 3.37 3.59 3.30 3.42 5592674
2024-04-18 3.49 3.84 3.41 3.68 5565365
2024-04-19 3.70 3.99 3.56 3.84 8233071
2024-04-22 4.03 4.57 3.86 4.56 8317455
2024-04-23 4.47 4.89 4.41 4.81 7142179
2024-04-24 4.77 5.00 4.55 4.64 4933432
2024-04-25 4.32 4.46 4.19 4.43 6526302
2024-04-26 4.48 4.62 4.39 4.50 3506857
2024-04-29 4.25 4.35 3.97 4.04 5486401
2024-04-30 3.95 4.05 3.68 3.72 7759414
2024-05-01 3.60 3.90 3.37 3.69 8397440
2024-05-02 3.90 3.99 3.71 3.93 4450143
2024-05-03 4.10 4.40 4.07 4.14 4614167
2024-05-06 4.30 4.52 4.27 4.47 5271131
2024-05-07 4.35 4.38 3.74 3.79 10814535
2024-05-08 3.73 3.84 3.53 3.78 4320039
2024-05-09 3.77 4.04 3.75 3.95 4372951
2024-05-10 4.05 4.09 3.67 3.72 5484802
2024-05-13 3.84 3.99 3.71 3.72 2900355
2024-05-14 3.70 3.94 3.65 3.71 4225912
2024-05-15 3.89 4.19 3.70 4.16 5407575
2024-05-16 4.15 4.33 4.01 4.07 4755310
2024-05-17 4.13 4.18 3.83 3.85 5680804
2024-05-20 3.79 4.07 3.73 3.99 6926955
2024-05-21 3.93 4.17 3.93 4.02 4858401
2024-05-22 4.09 4.48 4.05 4.13 10428901
2024-05-23 4.21 4.26 3.87 3.90 4941828
2024-05-24 3.95 4.23 3.83 4.09 6700438
2024-05-28 4.06 4.14 3.91 4.00 6576314
2024-05-29 3.92 3.95 3.76 3.80 5076050
2024-05-30 3.86 3.87 3.64 3.76 8129075
2024-05-31 3.82 3.86 3.57 3.71 9145957
2024-06-03 3.78 3.88 3.63 3.64 4553965
2024-06-04 3.60 3.96 3.58 3.85 6584707
2024-06-05 3.91 4.05 3.75 4.04 6539840
2024-06-06 4.11 4.36 4.04 4.11 11937205
2024-06-07 4.11 4.57 3.98 4.03 12001108
2024-06-10 3.99 4.42 3.97 4.18 9631026
2024-06-11 3.98 4.22 3.76 4.20 9339869
2024-06-12 4.32 4.74 4.32 4.57 15644869
2024-06-13 4.63 5.12 4.63 4.99 18311094
2024-06-14 5.10 5.23 4.84 4.95 10617064
2024-06-17 4.84 5.18 4.62 5.00 11722457
2024-06-18 4.80 5.07 4.65 5.01 8984819
2024-06-20 5.34 5.89 5.11 5.24 24276116
2024-06-21 4.98 5.00 4.37 4.56 20542417
2024-06-24 4.27 4.48 4.17 4.27 10518805
2024-06-25 4.39 4.46 4.18 4.24 13190249
2024-06-26 4.33 4.55 4.18 4.21 9914756
2024-06-27 4.25 4.39 4.05 4.19 11227019
2024-06-28 4.22 4.31 4.06 4.15 25480520
2024-07-01 4.23 4.75 4.23 4.72 14007858
2024-07-02 4.69 4.83 4.51 4.58 8348239
2024-07-03 4.47 4.82 4.40 4.65 5828206
2024-07-05 4.20 4.72 4.17 4.70 7850854
2024-07-08 4.75 4.86 4.59 4.62 5797489
2024-07-09 4.70 4.78 4.31 4.37 6742946
2024-07-10 4.46 4.50 4.32 4.43 5842485
2024-07-11 4.61 4.72 4.34 4.36 7866763
2024-07-12 4.40 4.71 4.32 4.68 6905944
2024-07-15 4.94 5.99 4.87 5.98 17461875
2024-07-16 6.07 6.84 5.98 6.78 19403626
2024-07-17 6.60 7.99 6.35 6.78 23266466
2024-07-18 7.08 7.10 5.89 6.00 15697267
2024-07-19 6.09 6.39 5.90 6.19 10539383
2024-07-22 6.30 6.52 5.96 6.46 9396575
2024-07-23 6.30 6.56 6.00 6.13 7698763
2024-07-24 6.25 6.31 5.69 5.72 7952536
2024-07-25 5.55 5.78 5.33 5.51 6563134
2024-07-26 5.88 6.01 5.61 5.82 7465808
2024-07-29 6.03 6.18 5.46 5.57 6199628
2024-07-30 5.59 5.67 5.23 5.31 5021367
2024-07-31 5.49 5.69 5.20 5.23 8801839
2024-08-01 5.21 5.36 4.80 4.83 7920554
2024-08-02 4.60 4.77 4.23 4.33 9355519
2024-08-05 3.59 4.14 3.35 4.05 11452899
2024-08-06 4.21 4.23 3.91 3.97 5722545
2024-08-07 4.18 4.42 3.85 3.88 10290336
2024-08-08 4.13 4.45 4.00 4.33 8071592
2024-08-09 4.28 4.39 4.05 4.07 5244708
2024-08-12 4.07 4.08 3.85 3.93 5673801
2024-08-13 3.95 4.15 3.86 3.92 6414849
2024-08-14 4.00 4.12 3.65 3.65 11609447
2024-08-15 3.80 4.11 3.80 3.86 13776559
2024-08-16 3.86 4.08 3.79 3.84 10748564
2024-08-19 3.90 4.05 3.88 3.99 7208822
2024-08-20 4.13 4.21 3.87 3.95 6027293
2024-08-21 4.02 4.12 3.96 4.05 9066236
2024-08-22 4.08 4.08 3.76 3.79 7388553
2024-08-23 3.88 4.00 3.81 4.00 10858766
2024-08-26 3.96 4.06 3.82 4.01 9774399
2024-08-27 3.90 3.95 3.67 3.74 7918140
2024-08-28 3.70 3.79 3.52 3.53 7034224
2024-08-29 3.64 3.84 3.56 3.59 7474280
2024-08-30 3.61 3.67 3.49 3.51 8093481
2024-09-03 3.40 3.46 3.15 3.20 8055863
2024-09-04 3.08 3.16 2.92 2.98 11492778
2024-09-05 2.99 3.05 2.86 2.89 5911733
2024-09-06 2.97 2.98 2.66 2.70 8386007
2024-09-09 2.79 2.96 2.74 2.95 7772566
2024-09-10 2.98 3.12 2.83 3.11 9358836
2024-09-11 3.00 3.19 2.87 3.10 7741704
2024-09-12 3.08 3.14 3.00 3.09 5450116
2024-09-13 3.10 3.22 3.04 3.09 5362863
2024-09-16 3.00 3.04 2.86 3.01 4514916
2024-09-17 3.13 3.14 2.97 2.98 9376999
2024-09-18 3.03 3.15 2.85 2.90 11233511
2024-09-19 3.10 3.11 2.91 2.93 8638725
2024-09-20 2.93 2.99 2.86 2.90 19023460
2024-09-23 2.93 3.03 2.92 2.99 10638597
2024-09-24 3.04 3.48 3.04 3.44 22433131
2024-09-25 3.65 4.18 3.63 3.86 22690832
2024-09-26 4.01 4.23 3.81 4.14 14646895
2024-09-27 4.18 4.27 3.93 4.11 10103045
2024-09-30 3.73 4.11 3.66 3.87 8487106
2024-10-01 3.85 3.88 3.48 3.58 11217219
2024-10-02 3.52 3.89 3.51 3.85 7840691
2024-10-03 3.72 3.86 3.66 3.82 5164904
2024-10-04 3.94 4.21 3.91 4.10 11918337
2024-10-07 4.08 4.15 3.91 4.02 7271746
2024-10-08 3.99 4.05 3.88 3.96 5043700
2024-10-09 3.96 3.99 3.74 3.77 5983454
2024-10-10 3.72 3.75 3.58 3.67 5473722
2024-10-11 3.71 4.20 3.71 4.19 7403755
2024-10-14 4.29 4.54 4.20 4.32 9561658
2024-10-15 4.45 4.60 4.16 4.38 11938681
2024-10-16 4.50 5.04 4.38 5.01 15096567
2024-10-17 4.94 4.99 4.72 4.82 8599186
2024-10-18 4.91 5.03 4.80 4.97 10542842
2024-10-21 4.85 5.39 4.62 5.38 14119671
2024-10-22 5.34 5.52 5.13 5.50 9960939
2024-10-23 5.28 5.41 4.95 5.15 10674505
2024-10-24 5.27 5.59 5.25 5.59 10141456
2024-10-25 5.59 5.60 5.35 5.46 9565267
2024-10-28 5.64 5.81 5.55 5.66 10066729
2024-10-29 5.81 5.85 5.33 5.39 11562016
2024-10-30 5.07 5.43 5.00 5.28 8203205
2024-10-31 5.01 5.07 4.77 4.93 10687741
2024-11-01 5.09 5.32 4.87 5.25 12921824
2024-11-04 5.11 5.34 4.99 5.04 11378540
2024-11-05 5.19 5.65 5.16 5.32 10630385
2024-11-06 6.10 7.00 5.97 6.97 28357642
2024-11-07 6.67 7.10 6.42 6.95 19742870
2024-11-08 6.92 7.20 6.50 7.16 13830078
2024-11-11 7.48 7.77 7.07 7.43 22539148
2024-11-12 6.84 7.57 6.78 7.35 11107431
2024-11-13 7.40 7.75 6.62 6.62 11548443
2024-11-14 6.73 7.03 6.33 6.42 8557492
2024-11-15 6.59 6.67 6.27 6.63 5921416
2024-11-18 6.52 7.05 6.44 6.53 5776187
2024-11-19 6.46 6.74 6.33 6.68 5139831
2024-11-20 6.86 7.00 6.32 6.51 10560818
2024-11-21 6.88 7.05 6.03 6.19 10170492
2024-11-22 6.03 6.99 5.85 6.78 9446202
2024-11-25 6.91 6.92 6.21 6.45 8853697
2024-11-26 6.17 6.23 5.61 5.63 9376635
2024-11-27 5.70 6.45 5.68 6.45 9453118
2024-11-29 6.56 7.29 6.56 6.70 9483482
2024-12-02 6.67 6.75 6.14 6.30 9477369
2024-12-03 6.05 6.45 5.96 6.19 7324140
2024-12-04 6.34 6.92 6.22 6.85 9351417
2024-12-05 7.22 7.54 6.86 6.89 13270459
2024-12-06 7.00 7.49 6.98 7.11 15272886
2024-12-09 7.05 7.10 6.35 6.38 9980527
2024-12-10 6.52 6.58 6.12 6.13 6935166
2024-12-11 6.30 6.53 6.18 6.46 8094495
2024-12-12 6.47 6.90 6.29 6.49 10926771
2024-12-13 6.41 6.50 6.06 6.13 8377487
2024-12-16 6.21 7.67 6.14 7.39 23025991
2024-12-17 7.46 7.56 7.08 7.23 12538057
2024-12-18 7.19 7.31 6.11 6.29 13264674
2024-12-19 6.54 6.63 5.70 5.74 10619932
2024-12-20 5.56 5.94 5.48 5.73 14877925
2024-12-23 5.71 5.72 5.19 5.21 10155330
2024-12-24 5.33 5.58 5.23 5.50 5741343
2024-12-26 5.38 5.45 5.25 5.26 5921087
2024-12-27 5.23 5.41 4.83 4.86 9866204
2024-12-30 4.69 4.82 4.51 4.66 10026894
2024-12-31 4.84 4.87 4.51 4.64 9125864
2025-01-02 4.84 5.04 4.67 4.83 7396308
2025-01-03 4.90 5.58 4.86 5.57 9916002
2025-01-06 5.74 5.97 5.50 5.85 8576522
2025-01-07 5.83 5.83 5.20 5.39 6358179
2025-01-08 5.25 5.30 4.95 5.05 5836006
2025-01-10 4.96 5.04 4.75 4.98 8810459
2025-01-13 4.71 4.83 4.59 4.81 9508442
2025-01-14 5.10 5.25 4.88 4.95 6852414
2025-01-15 5.25 5.41 5.07 5.24 6319954
2025-01-16 5.21 5.46 5.15 5.20 6461298
2025-01-17 5.50 5.71 5.35 5.43 8574208
2025-01-21 5.45 5.55 5.05 5.39 10177948
2025-01-22 5.38 5.62 5.15 5.51 9685525
2025-01-23 5.32 5.80 5.31 5.53 9499293
2025-01-24 5.68 6.41 5.61 5.90 17478646
2025-01-27 5.43 5.44 4.10 4.51 30563745
2025-01-28 4.70 4.75 4.26 4.49 13441725
2025-01-29 4.43 4.61 4.39 4.50 17217950
2025-01-30 4.60 4.88 4.60 4.70 12990332
2025-01-31 5.60 6.29 5.50 5.73 43243879
2025-02-03 5.23 6.04 5.12 5.82 15682586
2025-02-04 5.77 5.90 5.60 5.81 7186451
2025-02-05 5.89 6.05 5.65 5.71 8839113
2025-02-06 5.81 6.37 5.71 5.89 18258935
2025-02-07 6.08 6.45 5.87 5.97 10873489
2025-02-10 6.08 6.15 5.91 5.96 10952196
2025-02-11 5.90 6.18 5.67 5.70 8375094
2025-02-12 5.53 5.93 5.53 5.78 6938209
2025-02-13 5.78 6.00 5.56 5.98 6628950
2025-02-14 5.99 6.17 5.97 6.06 6766686
2025-02-18 6.09 6.22 5.85 5.90 9133038
2025-02-19 5.92 6.33 5.92 6.02 8439181
2025-02-20 6.05 6.17 5.81 6.08 8575643
2025-02-21 6.18 6.44 5.47 5.49 16653374
2025-02-24 5.61 5.62 4.75 4.97 18956171
2025-02-25 4.64 4.75 3.85 4.10 41009463
2025-02-26 4.04 4.33 3.97 4.18 20917968
2025-02-27 4.53 4.88 3.94 3.97 30367525
2025-02-28 3.97 4.12 3.87 4.08 39086850
2025-03-03 4.51 4.60 3.81 3.85 23737106
2025-03-04 3.65 3.96 3.31 3.75 16561867
2025-03-05 3.84 4.16 3.78 4.16 12526221
2025-03-06 3.88 4.03 3.73 3.79 12531456
2025-03-07 3.76 3.95 3.64 3.89 10654640
2025-03-10 3.64 3.69 2.99 3.08 15111922
2025-03-11 3.06 3.25 2.87 3.18 13499836
2025-03-12 3.33 3.43 3.07 3.20 11224891
2025-03-13 3.12 3.20 2.96 3.03 11321633
2025-03-14 3.08 3.15 2.94 3.04 15940614
2025-03-17 3.01 3.19 2.92 3.12 16305359
2025-03-18 3.02 3.07 2.86 2.87 11283888
2025-03-19 2.89 3.18 2.88 3.06 11937784
2025-03-20 2.97 3.11 2.92 3.00 13446620
2025-03-21 2.91 2.96 2.84 2.92 13746150
2025-03-24 3.04 3.22 3.02 3.20 16218291
2025-03-25 3.19 3.19 2.96 3.04 10453751
2025-03-26 3.02 3.03 2.58 2.68 13285007
2025-03-27 2.64 2.68 2.52 2.54 8037718
2025-03-28 2.55 2.55 2.28 2.32 9909463

Explore More About CIFR

Coins representing dividend payouts and trends

CIFR Dividend History

Discover Cipher Mining Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

CIFR Stock Split History

Discover Cipher Mining Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

CIFR Historical Prices

Explore Cipher Mining Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.