XNAS
Datos históricos de Cipher Mining Inc.
Cipher Mining Inc. · CIFR
$13.53
▲ +0.07 (+0.52%)
Última operación · 10/10/2026, 17:19:02 UTC
- Variación en el periodo
- −20.33%
- Máximo
- US$30.14
- 22 de junio de 2026
- Mínimo
- US$11.72
- 31 de marzo de 2026
- Volumen medio diario
- 32.32 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 13.61 | 13.68 | 13.12 | 13.52 | +0.15% | 18.59 M |
| 8 oct 2026 | 14.21 | 14.24 | 12.88 | 13.50 | −7.28% | 57.35 M |
| 7 oct 2026 | 14.99 | 15.23 | 14.47 | 14.56 | −6.06% | 36.66 M |
| 6 oct 2026 | 15.59 | 15.78 | 15.22 | 15.50 | +0.13% | 22.58 M |
| 5 oct 2026 | 15.80 | 15.86 | 14.86 | 15.48 | −1.46% | 29.65 M |
| 2 oct 2026 | 15.90 | 16.42 | 15.35 | 15.71 | +1.62% | 30.21 M |
| 1 oct 2026 | 15.73 | 15.86 | 14.88 | 15.46 | −2.31% | 39.6 M |
| 30 sep 2026 | 16.77 | 16.91 | 15.81 | 15.83 | −4.15% | 29.02 M |
| 29 sep 2026 | 17.07 | 17.37 | 16.44 | 16.51 | −1.37% | 28.49 M |
| 28 sep 2026 | 17.30 | 17.94 | 16.68 | 16.74 | −5.58% | 22.34 M |
| 25 sep 2026 | 18.59 | 18.70 | 17.44 | 17.73 | −2.04% | 32.21 M |
| 24 sep 2026 | 17.87 | 18.81 | 17.72 | 18.10 | −1.36% | 25.97 M |
| 23 sep 2026 | 19.00 | 19.56 | 18.30 | 18.35 | −3.88% | 30.31 M |
| 22 sep 2026 | 18.51 | 19.75 | 18.38 | 19.09 | +1.01% | 28.77 M |
| 21 sep 2026 | 18.67 | 19.25 | 18.29 | 18.90 | +3.05% | 42.33 M |
| 18 sep 2026 | 17.80 | 18.42 | 17.05 | 18.34 | +8.26% | 41.17 M |
| 17 sep 2026 | 18.04 | 18.44 | 16.57 | 16.94 | +1.32% | 41.31 M |
| 16 sep 2026 | 15.92 | 17.58 | 15.83 | 16.72 | +10.80% | 62.83 M |
| 15 sep 2026 | 15.53 | 15.65 | 14.85 | 15.09 | −3.49% | 25.93 M |
| 14 sep 2026 | 15.55 | 16.46 | 15.40 | 15.64 | −7.21% | 34.9 M |
| 11 sep 2026 | 16.12 | 17.51 | 15.89 | 16.85 | +5.71% | 34.34 M |
| 10 sep 2026 | 16.05 | 16.46 | 15.28 | 15.94 | −5.68% | 47.16 M |
| 9 sep 2026 | 18.59 | 18.69 | 16.85 | 16.90 | −8.70% | 42.44 M |
| 8 sep 2026 | 17.95 | 19.49 | 17.57 | 18.51 | +4.34% | 39.89 M |
| 4 sep 2026 | 17.33 | 17.92 | 17.27 | 17.74 | +2.13% | 25.04 M |
| 3 sep 2026 | 15.11 | 17.57 | 15.02 | 17.37 | +14.43% | 37.2 M |
| 2 sep 2026 | 14.33 | 15.33 | 14.18 | 15.18 | +3.90% | 21.54 M |
| 1 sep 2026 | 14.89 | 15.10 | 14.47 | 14.61 | −5.74% | 20.05 M |
| 31 ago 2026 | 15.12 | 15.59 | 14.79 | 15.50 | +2.18% | 19.24 M |
| 28 ago 2026 | 16.19 | 16.47 | 15.11 | 15.17 | −9.54% | 30.9 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.