גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > סיפר דיגיטל > גרפים

עדכון אחרון 22:16

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סיפר דיגיטל

Cipher Digital

מניה CIFR נאסד"ק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	22.97	22.97	22.97	22.97	0.00
16:50	22.94	22.94	22.94	22.94	605,610.00
17:00	23.0687	23.0687	23.0687	23.0687	391,455.00
17:10	23.21	23.21	23.21	23.21	464,361.00
17:20	22.75	22.75	22.75	22.75	561,194.00
17:30	22.5	22.5	22.5	22.5	343,247.00
17:40	22.64	22.64	22.64	22.64	552,657.00
17:50	22.77	22.77	22.77	22.77	315,176.00
18:00	22.85	22.85	22.85	22.85	337,614.00
18:10	22.7601	22.7601	22.7601	22.7601	198,491.00
18:20	22.87	22.87	22.87	22.87	196,815.00
18:30	22.9	22.9	22.9	22.9	227,454.00
18:40	22.99	22.99	22.99	22.99	165,803.00
18:50	22.88	22.88	22.88	22.88	137,400.00
19:00	22.885	22.885	22.885	22.885	281,701.00
19:10	23.38	23.38	23.38	23.38	461,296.00
19:20	23.48	23.48	23.48	23.48	349,756.00
19:30	23.5	23.5	23.5	23.5	204,792.00
19:40	23.59	23.59	23.59	23.59	233,948.00
19:50	23.85	23.85	23.85	23.85	397,510.00
20:00	24.09	24.09	24.09	24.09	570,576.00
20:10	24.015	24.015	24.015	24.015	377,596.00
20:20	23.8	23.8	23.8	23.8	227,657.00
20:30	24.34	24.34	24.34	24.34	363,122.00
20:40	24.11	24.11	24.11	24.11	356,608.00
20:50	24.43	24.43	24.43	24.43	396,236.00
21:00	24.7261	24.7261	24.7261	24.7261	560,539.00
21:10	25.0525	25.0525	25.0525	25.0525	995,080.00
21:20	25.18	25.18	25.18	25.18	888,840.00
21:30	25.215	25.215	25.215	25.215	847,820.00
21:40	25.36	25.36	25.36	25.36	505,680.00
21:50	25.26	25.26	25.26	25.26	451,480.00
22:00	25.4	25.4	25.4	25.4	317,830.00
22:10	25.0101	25.0101	25.0101	25.0101	676,140.00
22:20	24.8898	24.8898	24.8898	24.8898	405,170.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.05.2026 17:00	21.47	20.985	21.47	21.165	5,619,692.00
22.05.2026 17:30	21.3898	21.08	21.14	21.3898	7,114,017.00
22.05.2026 18:00	21.52	21.36	21.36	21.465	8,251,734.00
22.05.2026 18:30	21.8	21.45	21.46	21.795	11,554,345.00
22.05.2026 19:00	21.99	21.4801	21.845	21.555	15,028,674.00
22.05.2026 19:30	21.865	21.505	21.55	21.775	18,593,527.00
22.05.2026 20:00	22.155	21.77	21.785	22.09	17,645,009.00
22.05.2026 20:30	22.08	21.815	22.06	21.84	20,012,546.00
22.05.2026 21:00	21.98	21.815	21.865	21.845	18,459,399.00
22.05.2026 21:30	22.275	21.74	21.8401	22.1401	14,862,261.00
22.05.2026 22:00	22.32	21.82	22.2033	21.9	11,321,153.00
22.05.2026 22:30	22.12	21.775	21.845	21.9717	13,189,127.00
26.05.2026 16:30	24.385	23.02	23.25	23.02	4,039,520.00
26.05.2026 17:00	23.52	22.995	23.16	23.41	7,365,877.00
26.05.2026 17:30	23.655	23.195	23.425	23.58	8,372,986.00
26.05.2026 18:00	23.73	23.47	23.615	23.5018	11,451,737.00
26.05.2026 18:30	23.7176	23.33	23.5	23.445	16,170,689.00
26.05.2026 19:00	23.495	23.125	23.47	23.225	16,778,212.00
26.05.2026 19:30	23.2999	22.985	23.21	23.005	23,178,167.00
26.05.2026 20:00	23.2	22.792	23.0993	22.84	26,573,649.00
26.05.2026 20:30	23.055	22.865	22.88	22.89	25,726,431.00
26.05.2026 21:00	23.12	22.81	22.895	22.85	25,876,874.00
26.05.2026 21:30	22.93	22.565	22.85	22.565	22,985,994.00
26.05.2026 22:00	22.83	22.6	22.6	22.74	23,576,861.00
26.05.2026 22:30	23.11	22.742	22.75	22.995	18,908,262.00
27.05.2026 16:30	23.15	22.64	23.14	23.115	1,714,262.00
27.05.2026 17:00	23.21	22.25	23.11	22.25	3,522,365.00
27.05.2026 17:30	22.895	22.4301	22.4301	22.73	4,524,066.00
27.05.2026 18:00	23.04	22.71	22.72	22.905	6,605,516.00
27.05.2026 18:30	23.14	22.72	22.985	23.14	6,854,534.00
27.05.2026 19:00	23.56	23.1328	23.1328	23.485	7,905,331.00
27.05.2026 19:30	24.15	23.382	23.4999	24.095	8,993,211.00
27.05.2026 20:00	24.34	23.74	24.12	24.18	12,975,424.00
27.05.2026 20:30	24.7261	24.07	24.205	24.685	13,975,614.00
27.05.2026 21:00	25.42	24.62	24.64	25.305	17,759,306.00
27.05.2026 21:30	25.545	24.9375	25.3011	24.9375	14,960,089.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.10.2025	18.84	16.66	17.51	18.76	34,758,660.00
20.10.2025	20.99	19.17	20.00	19.91	24,165,700.00
21.10.2025	19.64	17.47	19.34	18.08	24,129,390.00
22.10.2025	18.24	15.04	17.08	16.11	39,716,840.00
23.10.2025	17.65	15.98	16.11	17.26	22,807,570.00
24.10.2025	20.86	18.19	18.25	20.66	30,465,610.00
27.10.2025	21.11	19.65	20.88	20.54	26,515,380.00
28.10.2025	21.90	19.77	20.57	19.96	26,102,730.00
29.10.2025	20.55	18.64	20.30	19.59	19,688,240.00
30.10.2025	20.05	18.30	18.75	19.07	23,865,380.00
31.10.2025	20.27	18.58	20.03	18.65	30,095,020.00
03.11.2025	25.11	21.02	23.00	22.76	88,989,270.00
04.11.2025	24.48	20.10	21.00	22.51	43,169,880.00
05.11.2025	25.52	22.68	22.87	24.71	39,874,310.00
06.11.2025	24.43	21.38	24.00	21.71	36,156,500.00
07.11.2025	21.34	19.49	20.81	20.69	28,982,070.00
10.11.2025	22.12	19.55	21.78	19.65	28,739,230.00
11.11.2025	19.28	18.02	19.00	18.67	23,470,290.00
12.11.2025	18.95	16.96	18.68	17.38	23,944,580.00
13.11.2025	17.03	14.75	16.69	14.93	37,393,430.00
14.11.2025	15.76	13.55	14.00	14.36	36,838,790.00
17.11.2025	14.94	13.58	14.05	14.35	30,920,750.00
18.11.2025	15.10	13.61	14.13	14.58	29,397,020.00
19.11.2025	15.70	14.27	14.85	14.62	24,750,580.00
20.11.2025	17.55	14.30	16.80	14.56	57,154,740.00
21.11.2025	14.97	13.10	14.15	14.15	38,637,750.00
24.11.2025	16.87	14.82	14.97	16.71	30,303,650.00
25.11.2025	17.68	15.92	16.14	17.52	26,290,500.00
26.11.2025	19.65	17.58	18.34	19.15	39,755,650.00
28.11.2025	21.16	19.46	19.52	20.35	23,124,300.00
01.12.2025	20.36	19.00	19.37	19.69	24,524,470.00
02.12.2025	20.12	17.61	19.80	17.64	23,946,390.00
03.12.2025	18.76	16.96	17.51	18.63	20,535,800.00
04.12.2025	20.08	18.02	18.05	19.83	17,836,240.00
05.12.2025	19.62	18.51	19.30	19.28	16,657,100.00
08.12.2025	20.28	18.95	19.89	19.48	19,209,880.00
09.12.2025	20.74	18.84	19.00	19.56	22,028,320.00
10.12.2025	19.79	18.41	19.04	18.48	19,926,730.00
11.12.2025	18.98	17.34	18.25	18.88	20,106,280.00
12.12.2025	19.24	16.99	18.45	17.05	19,659,220.00
15.12.2025	17.10	14.57	16.98	14.74	34,369,950.00
16.12.2025	15.16	13.67	14.26	14.99	29,814,920.00
17.12.2025	16.00	14.31	15.62	14.39	31,434,690.00
18.12.2025	15.98	14.83	15.37	15.15	22,101,580.00
19.12.2025	16.50	15.42	15.48	16.21	28,033,770.00
22.12.2025	17.24	16.26	16.65	16.34	14,861,000.00
23.12.2025	16.80	15.66	15.82	15.91	14,782,250.00
24.12.2025	16.41	15.61	15.65	16.22	8,176,574.00
26.12.2025	16.25	15.18	16.24	15.19	11,202,200.00
29.12.2025	15.79	14.65	14.80	15.08	11,124,820.00
30.12.2025	15.29	14.57	15.07	14.59	12,428,410.00
31.12.2025	15.03	14.52	14.65	14.76	11,545,100.00
02.01.2026	16.43	14.78	14.90	16.20	16,839,400.00
05.01.2026	18.31	16.64	16.70	18.16	17,676,320.00
06.01.2026	18.20	16.33	18.00	17.54	16,360,600.00
07.01.2026	17.58	16.07	17.25	16.08	10,440,680.00
08.01.2026	16.92	15.54	16.02	16.55	14,976,690.00
09.01.2026	18.15	16.38	17.08	16.63	17,070,260.00
12.01.2026	17.91	16.03	16.19	17.68	17,976,550.00
13.01.2026	19.05	17.66	18.27	18.25	22,322,620.00
14.01.2026	19.00	17.53	18.30	18.13	19,342,680.00
15.01.2026	18.74	17.06	18.24	17.52	22,897,250.00
16.01.2026	19.70	17.22	17.51	18.80	29,663,570.00
20.01.2026	18.87	17.22	17.69	17.92	19,498,340.00
21.01.2026	19.50	16.28	18.21	17.72	31,127,390.00
22.01.2026	18.42	17.11	17.88	17.39	15,533,710.00
23.01.2026	18.67	16.37	17.35	17.57	25,861,110.00
26.01.2026	17.57	16.21	17.57	16.49	21,090,350.00
27.01.2026	18.85	16.45	16.65	18.75	26,532,450.00
28.01.2026	19.31	18.17	18.91	18.97	20,844,860.00
29.01.2026	18.91	16.72	18.90	17.70	22,462,590.00
30.01.2026	17.46	15.61	17.22	15.96	17,979,590.00
02.02.2026	16.55	15.23	15.47	15.81	16,278,280.00
03.02.2026	16.80	14.92	16.13	16.26	23,891,630.00
04.02.2026	15.73	12.75	15.56	14.25	35,133,920.00
05.02.2026	14.67	12.64	13.76	12.70	27,860,960.00
06.02.2026	14.86	13.45	13.62	14.73	20,730,520.00
09.02.2026	17.01	15.00	15.42	16.76	23,007,420.00
10.02.2026	17.96	16.65	16.76	17.10	27,350,200.00
11.02.2026	17.61	15.65	17.17	16.28	21,692,350.00
12.02.2026	16.69	15.23	16.41	16.10	25,126,650.00
13.02.2026	17.51	15.77	16.35	16.42	20,854,420.00
17.02.2026	16.17	14.96	15.90	15.64	21,145,510.00
18.02.2026	16.24	15.11	15.45	15.42	13,885,690.00
19.02.2026	15.85	14.66	15.13	15.80	14,803,810.00
20.02.2026	16.18	14.39	15.70	14.65	18,544,450.00
23.02.2026	15.35	14.07	14.17	15.22	15,513,680.00
24.02.2026	17.56	14.63	15.57	17.12	34,967,760.00
25.02.2026	17.82	16.40	17.32	16.61	22,297,740.00
26.02.2026	16.86	15.72	16.45	16.48	17,152,330.00
27.02.2026	16.26	14.98	15.83	15.60	14,730,910.00

צרו איתנו קשר *5988