Cipher Mining Inc Historical Data - 3A9 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Cipher Mining Inc (3A9)
Cipher Mining Inc (3A9) Historical

Cipher Mining Inc (3A9)

6.05

-0.85

(-12.32%)

Closed December 18 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.25	4.31034482759	5.8	7.2	5.8	9179	6.55203626	DE
4	-0.35	-5.46875	6.4	7.2	5.3499999	10246	6.28378552	DE
12	2.81	86.7283950617	3.24	7.4	3.12	9437	5.45123521	DE
26	1.35	28.7234042553	4.7	7.4	2.44	10796	4.54500738	DE
52	2.89	91.4556962025	3.16	7.4	2.44	12007	4.18637685	DE
156	2.89	91.4556962025	3.16	7.4	2.44	12007	4.18637685	DE
260	2.89	91.4556962025	3.16	7.4	2.44	12007	4.18637685	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734557220	6.1	-0.8	-11.59	7	7	6	14090
1734470820	6.9	-0.1	-1.43	6.9	7.15	6.8	8987
1734384420	7	1	16.67	5.9	7.2	5.85	14462
1734125220	6	-0.3	-4.76	6.25	6.25	6	11762
1734038820	6.3	0.1	1.61	6.25	6.55	6	6479
1733952420	6.2	0.25	4.20	5.8	6.2	5.8	4203
1733866020	5.95	-0.15	-2.46	6.3	6.4	5.95	18930
1733779620	6.1	-0.85	-12.23	6.5	6.8	6.05	20908
1733520420	6.95	0.4	6.11	6.6	7.1	6.5	5966
1733434020	6.55	0	0.00	6.6	7.1	6.55	18683
1733347620	6.55	0.55	9.17	6.15	6.55	5.95	7060
1733261220	6	-0.1	-1.64	6	6.05	5.7	1690
1733174820	6.1	-0.4	-6.15	6.45	6.45	5.95	3316
1732915620	6.5	0.55	9.24	6.1	6.9	5.95	20147
1732829220	5.95	-0.05	-0.83	6	6.2	5.95	4292
1732742820	6	0.55	10.09	5.65	6	5.5	5300
1732656420	5.45	-0.7	-11.38	5.9	6	5.3499999	9243
1732570020	6.15	-0.35	-5.38	6.55	6.7	6	2985
1732310820	6.5	0.5	8.33	6	6.65	5.6	9854
1732224420	6	-0.15	-2.44	6.4	6.7	5.75	21536
1732138020	6.15	-0.1	-1.60	6.4	6.55	6.1	9125
1732051620	6.25	0.1	1.63	6	6.3	6	3466
1731965220	6.15	-0.15	-2.38	6.3	6.55	6.1	8567
1731705960	6.3	0.15	2.44	6.05	6.3	5.95	12665
1731619560	6.15	-0.25	-3.91	6.4	6.55	6.05	12746
1731533160	6.4	-0.6	-8.57	6.55	7.25	6.4	18178
1731446820	7	0.05	0.72	7.3	7.35	6	19591
1731360420	6.95	0.35	5.30	7.2	7.4	6.6	30540
1731101220	6.6	0.15	2.33	6.5	6.6	6.1	10002
1731014760	6.45	0.05	0.78	6.45	6.5	6	7947
1730928360	6.4	1.52	31.15	5.55	6.55	5.55	11661
1730841960	4.88	0.26	5.63	4.86	5.05	4.7	4574
1730755560	4.62	-0.12	-2.53	4.84	4.84	4.62	1651
1730496360	4.74	0.24	5.33	4.72	4.88	4.72	9195
1730409960	4.5	-0.4	-8.16	4.62	4.76	4.42	3454
1730323560	4.9	-0.15	-2.97	4.94	4.96	4.78	3295
1730237160	5.05	-0.2	-3.81	5.3499999	5.4	5.05	2964
1730150760	5.25	0.15	2.94	5.05	5.4	5.05	10670
1729888020	5.0999999	0.18	3.66	4.98	5.25	4.98	4000
1729801560	4.92	0.1	2.07	4.92	5.0999999	4.92	6968
1729715160	4.82	-0.23	-4.55	4.98	5	4.6399999	5930
1729628760	5.05	0.35	7.45	4.84	5.05	4.74	5989
1729542360	4.7	0.08	1.73	4.5999999	4.8	4.4	5511
1729283160	4.62	0.18	4.05	4.5199999	4.66	4.46	2232
1729196760	4.44	-0.1	-2.20	4.66	4.66	4.44	1033
1729110360	4.54	0.54	13.50	4	4.54	4	14032
1729023960	4	0.04	1.01	4.04	4.08	3.82	2887
1728937620	3.96	0.24	6.45	4.04	4.04	3.92	3535
1728678360	3.72	0.42	12.73	3.54	3.72	3.52	1760
1728591960	3.3	-0.12	-3.51	3.36	3.42	3.3	4052
1728505560	3.42	-0.18	-5.00	3.66	3.66	3.42	1288
1728419160	3.6	-0.08	-2.17	3.6	3.6	3.6	340
1728332760	3.68	-0.08	-2.13	3.7	3.74	3.62	3886
1728073560	3.76	0.36	10.59	3.58	3.78	3.52	9535
1727987220	3.4	-0.06	-1.73	3.58	3.58	3.4	13000
1727900820	3.46	0.18	5.49	3.24	3.46	3.12	12516
1727814420	3.2799999	-0.22	-6.29	3.2599999	3.3	3.16	10276
1727728020	3.5	-0.16	-4.37	3.56	3.68	3.36	19800
1727468760	3.66	0	0.00	3.72	3.74	3.5	2440
1727382360	3.66	0.1	2.81	3.54	3.76	3.4	33051
1727295960	3.56	0.52	17.11	3.24	3.68	3.24	26039
1727209560	3.04	0.3	10.95	2.94	3.04	2.88	44711
1727123160	2.74	0.14	5.38	2.7	2.74	2.7	369
1726864020	2.6	-0.08	-2.99	2.66	2.66	2.6	1000
1726777560	2.68	0.06	2.29	2.7799999	2.7799999	2.68	2475

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions