Riot Platforms Inc (RIOT)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 19/12/2024 |
18.973.382 |
-5,61%
|
12,71
|
11,125
|
12,7197
|
11,19
|
| 18/12/2024 |
0 |
-14,10%
|
13,70
|
11,65
|
13,99
|
11,95
|
| 17/12/2024 |
24.948.914 |
-0,21%
|
13,24
|
13,80
|
14,70
|
13,97
|
| 16/12/2024 |
35.643.594 |
8,01%
|
13,24
|
13,07
|
14,55
|
14,03
|
| 13/12/2024 |
35.127.595 |
5,35%
|
12,50
|
12,50
|
13,68
|
12,99
|
| 12/12/2024 |
73.737.373 |
4,76%
|
12,88
|
11,84
|
13,28
|
12,33
|
| 11/12/2024 |
29.278.954 |
5,86%
|
11,30
|
11,2101
|
12,16
|
11,77
|
| 10/12/2024 |
31.329.947 |
-0,80%
|
12,02
|
10,73
|
11,62
|
11,10
|
| 09/12/2024 |
46.474.409 |
-13,44%
|
12,02
|
11,02
|
12,14
|
11,21
|
| 06/12/2024 |
16.926.123 |
5,11%
|
12,52
|
12,52
|
13,60
|
12,95
|
| 05/12/2024 |
28.247.794 |
-4,87%
|
13,77
|
12,265
|
14,12
|
12,32
|
| 04/12/2024 |
15.318.721 |
6,67%
|
12,09
|
11,92
|
13,025
|
12,95
|
| 03/12/2024 |
11.924.469 |
0,33%
|
11,73
|
11,71
|
12,4099
|
12,14
|
| 02/12/2024 |
14.650.332 |
-3,32%
|
12,68
|
12,03
|
12,75
|
12,10
|
| 29/11/2024 |
15.081.087 |
2,99%
|
12,55
|
11,35
|
13,34
|
12,65
|
| 27/11/2024 |
19.433.116 |
10,74%
|
11,55
|
11,02
|
12,5799
|
12,37
|
| 26/11/2024 |
18.181.112 |
-7,38%
|
12,47
|
11,02
|
12,78
|
11,17
|
| 25/11/2024 |
17.874.607 |
-1,79%
|
12,51
|
11,73
|
12,78
|
12,06
|
| 22/11/2024 |
19.846.370 |
5,01%
|
12,80
|
10,90
|
13,13
|
12,31
|
| 21/11/2024 |
35.006.789 |
-2,80%
|
12,67
|
10,90
|
13,12
|
11,76
|
| 20/11/2024 |
27.257.427 |
-0,98%
|
12,11
|
11,9201
|
12,92
|
12,15
|
| 19/11/2024 |
16.924.318 |
0,91%
|
12,25
|
11,895
|
12,66
|
12,27
|
| 18/11/2024 |
15.880.840 |
-1,70%
|
12,16
|
11,895
|
12,66
|
12,16
|
| 15/11/2024 |
16.096.848 |
4,26%
|
12,20
|
11,46
|
13,07
|
12,37
|
| 14/11/2024 |
16.990.117 |
-6,16%
|
14,15
|
11,76
|
14,8299
|
11,865
|
| 13/11/2024 |
28.641.482 |
-12,35%
|
14,07
|
12,49
|
14,97
|
12,67
|
| 12/11/2024 |
32.150.368 |
-3,41%
|
14,03
|
13,50
|
15,87
|
14,45
|
| 11/11/2024 |
49.870.536 |
16,63%
|
14,25
|
13,825
|
15,87
|
14,97
|
| 08/11/2024 |
20.368.027 |
3,39%
|
11,84
|
11,74
|
12,84
|
12,81
|
| 07/11/2024 |
19.934.155 |
1,14%
|
11,89
|
10,61
|
12,6399
|
12,39
|
| 06/11/2024 |
34.865.508 |
26,16%
|
10,47
|
9,16
|
12,29
|
12,25
|
| 05/11/2024 |
13.632.648 |
%
|
9,16
|
9,16
|
9,83
|
9,72
|
| 04/11/2024 |
14.039.147 |
%
|
9,16
|
8,715
|
9,19
|
8,98
|
| 01/11/2024 |
14.571.972 |
%
|
9,43
|
9,25
|
9,965
|
9,40
|
| 31/10/2024 |
17.840.272 |
%
|
10,57
|
9,1001
|
10,23
|
9,235
|
| 30/10/2024 |
13.742.570 |
%
|
10,57
|
10,425
|
10,91
|
10,40
|
| 29/10/2024 |
19.403.022 |
%
|
10,85
|
10,72
|
11,19
|
10,87
|
| 28/10/2024 |
22.545.802 |
%
|
10,02
|
9,93
|
10,70
|
10,55
|
| 25/10/2024 |
16.036.812 |
%
|
10,19
|
9,6109
|
10,2794
|
9,64
|
| 24/10/2024 |
16.940.147 |
%
|
10,00
|
9,88
|
10,445
|
10,1899
|
| 23/10/2024 |
13.520.743 |
%
|
9,78
|
9,40
|
9,875
|
9,77
|
| 22/10/2024 |
10.673.224 |
%
|
9,54
|
9,3112
|
9,95
|
9,93
|
| 21/10/2024 |
11.820.017 |
%
|
9,75
|
9,38
|
9,765
|
9,70
|
| 18/10/2024 |
15.810.301 |
%
|
8,92
|
9,38
|
9,95
|
9,86
|
| 17/10/2024 |
14.365.720 |
%
|
8,92
|
8,76
|
9,46
|
9,20
|
| 16/10/2024 |
11.581.908 |
%
|
8,99
|
8,785
|
9,12
|
9,08
|
| 15/10/2024 |
15.720.695 |
%
|
8,70
|
8,59
|
9,13
|
8,775
|
| 14/10/2024 |
20.961.936 |
%
|
8,66
|
8,43
|
8,91
|
8,74
|
| 11/10/2024 |
12.936.024 |
%
|
7,75
|
7,75
|
8,44
|
8,41
|
| 10/10/2024 |
8.870.886 |
%
|
7,77
|
7,61
|
7,87
|
7,74
|
| 09/10/2024 |
12.611.573 |
%
|
7,98
|
7,76
|
8,21
|
7,82
|
| 08/10/2024 |
15.367.822 |
%
|
7,98
|
7,87
|
8,22
|
8,16
|
| 07/10/2024 |
24.829.869 |
%
|
8,04
|
7,90
|
8,52
|
8,16
|
| 04/10/2024 |
13.204.212 |
%
|
7,58
|
7,45
|
7,86
|
7,85
|
| 03/10/2024 |
7.122.270 |
%
|
7,19
|
7,17
|
7,44
|
7,44
|
| 02/10/2024 |
8.361.661 |
%
|
7,08
|
7,014
|
7,3658
|
7,25
|
| 01/10/2024 |
10.180.467 |
%
|
7,39
|
6,98
|
7,435
|
7,08
|
| 30/09/2024 |
8.291.934 |
%
|
7,55
|
7,35
|
7,62
|
7,415
|
| 27/09/2024 |
11.583.820 |
%
|
8,00
|
7,70
|
8,07
|
7,84
|
| 26/09/2024 |
15.438.150 |
%
|
7,36
|
7,52
|
8,0475
|
7,78
|
| 25/09/2024 |
10.775.112 |
%
|
7,36
|
7,40
|
7,73
|
7,44
|
| 24/09/2024 |
10.536.614 |
%
|
7,36
|
7,16
|
7,54
|
7,53
|
| 23/09/2024 |
9.742.772 |
%
|
7,19
|
7,11
|
7,40
|
7,33
|
| 20/09/2024 |
14.099.013 |
%
|
7,22
|
6,94
|
7,255
|
7,19
|
| 19/09/2024 |
14.107.156 |
%
|
7,08
|
7,165
|
7,62
|
7,23
|
| 18/09/2024 |
12.173.489 |
%
|
7,08
|
7,01
|
7,57
|
7,17
|
| 17/09/2024 |
8.679.965 |
%
|
7,09
|
6,97
|
7,28
|
7,11
|
| 16/09/2024 |
8.214.072 |
%
|
7,00
|
6,83
|
7,09
|
6,96
|
| 13/09/2024 |
10.978.755 |
%
|
7,07
|
6,95
|
7,30
|
7,18
|
| 12/09/2024 |
7.774.194 |
%
|
7,14
|
6,97
|
7,16
|
7,03
|
| 11/09/2024 |
10.815.488 |
%
|
7,00
|
6,70
|
7,19
|
7,10
|
| 10/09/2024 |
8.990.322 |
%
|
6,81
|
6,60
|
7,275
|
7,24
|
| 09/09/2024 |
10.620.074 |
%
|
6,58
|
6,39
|
6,85
|
6,81
|
| 06/09/2024 |
9.175.931 |
%
|
6,77
|
6,355
|
6,82
|
6,38
|
| 05/09/2024 |
7.645.270 |
%
|
6,69
|
6,23
|
6,94
|
6,69
|
| 04/09/2024 |
7.484.348 |
%
|
6,69
|
6,62
|
7,05
|
6,81
|
| 03/09/2024 |
12.559.871 |
%
|
7,48
|
6,70
|
7,48
|
6,78
|
| 30/08/2024 |
6.542.960 |
%
|
7,73
|
7,525
|
7,76
|
7,58
|
| 29/08/2024 |
7.223.786 |
%
|
7,79
|
7,62
|
8,02
|
7,696
|
| 28/08/2024 |
7.362.204 |
%
|
7,81
|
7,53
|
7,875
|
7,63
|
| 27/08/2024 |
10.584.761 |
%
|
8,25
|
7,80
|
8,25
|
7,90
|
| 26/08/2024 |
9.215.043 |
%
|
8,51
|
8,21
|
8,55
|
8,3307
|
| 23/08/2024 |
12.917.469 |
%
|
8,08
|
7,98
|
8,52
|
8,51
|
| 22/08/2024 |
8.392.846 |
%
|
8,34
|
8,03
|
8,38
|
8,06
|
| 21/08/2024 |
11.801.079 |
%
|
8,08
|
7,97
|
8,38
|
8,35
|
| 20/08/2024 |
9.272.096 |
%
|
8,20
|
7,86
|
8,3097
|
8,12
|
| 19/08/2024 |
9.649.618 |
%
|
8,01
|
7,80
|
8,17
|
8,04
|
| 16/08/2024 |
10.681.019 |
%
|
7,68
|
7,68
|
8,146
|
7,99
|
| 15/08/2024 |
10.710.238 |
%
|
7,72
|
7,65
|
8,0598
|
7,6993
|
| 14/08/2024 |
8.748.457 |
%
|
7,97
|
7,57
|
7,97
|
7,625
|
| 13/08/2024 |
9.419.500 |
%
|
7,61
|
7,53
|
8,00
|
7,86
|
| 12/08/2024 |
11.105.305 |
%
|
7,85
|
7,52
|
7,985
|
7,6096
|
| 09/08/2024 |
7.206.901 |
%
|
8,26
|
8,035
|
8,3739
|
8,06
|
| 08/08/2024 |
9.400.536 |
%
|
8,02
|
7,775
|
8,46
|
8,29
|
| 07/08/2024 |
11.889.137 |
%
|
8,61
|
7,615
|
8,63
|
7,64
|
| 06/08/2024 |
10.097.282 |
%
|
7,38
|
8,05
|
8,62
|
8,41
|
| 05/08/2024 |
15.928.666 |
%
|
7,38
|
7,25
|
8,51
|
8,3794
|
| 02/08/2024 |
15.071.885 |
%
|
9,27
|
8,44
|
9,45
|
8,58
|
| 01/08/2024 |
16.723.283 |
%
|
10,10
|
9,30
|
10,26
|
9,34
|
| 31/07/2024 |
10.053.108 |
%
|
10,60
|
10,16
|
10,60
|
10,20
|
