CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,265صرافی‌ها: 22ارزش بازار: $2.74T +2.77%حجم 24 ساعته: $34.85Bدامیننس: BTC 58.8% ETH 10.8%گس ETH: 0.11 gweiترس و طمع: 61/100

تاریخچه قیمت PLAYA3ULL GAMES (3ULL)

قیمت‌های روزانه باز شدن، بالاترین، پایین‌ترین، بسته شدن و حجم معاملات (UTC)، از صرافی با بیشترین حجم 3ULL. نمایش 365 روز گذشته.

بازدهی ماهانه 3ULL

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026-35%-11%-0.2%-2.8%-14%-31%-6.0%+127%-64%-62%+2.0%—-90%
2025-43%-41%+28%-22%-16%-16%+95%-12%+4.9%-35%-28%-32%-87%
2024————-6.4%-28%+21%-9.3%+26%-28%+35%-11%-20%
میانگین ماهانه-39%-26%+14%-12%-12%-25%+37%+35%-11%-42%+3.5%-22%
سال‌های صعودی0/20/21/20/20/30/32/31/32/30/31/20/2

تغییرات قیمت از اولین قیمت بازشدن روز تا آخرین قیمت بسته شدن هر ماه (UTC)؛ ماه جاری تا به امروز محاسبه می‌شود (حاشیه نقطه‌چین). ستون "کل سال" بازدهی مرکب ماه‌های دارای داده است. عملکرد گذشته تضمینی برای نتایج آینده نیست.

دانلود کامل تاریخچه (CSV، قابل باز شدن در اکسل)

تاریخقیمت باز شدنسقف قیمتکف قیمتقیمت بسته شدنحجم معاملاتارزش بازارتغییرات
1405/08/13$0.00001955$0.00001990$0.00001912 $0.00001968$5.35K$306.37K+0.66%
1405/08/12$0.00001916$0.00001958$0.00001903 $0.00001955$10.05K$304.35K+2.04%
1405/08/11$0.00001948$0.00001961$0.00001915 $0.00001916$9.29K$298.28K-1.64%
1405/08/10$0.00001930$0.00001961$0.00001917 $0.00001948$9.03K$303.26K+0.93%
1405/08/09$0.00001920$0.00001948$0.00001906 $0.00001930$11.14K$300.46K+0.52%
1405/08/08$0.00001961$0.00001999$0.00001785 $0.00001920$9.64K$298.90K-2.09%
1405/08/07$0.00002068$0.00002070$0.00001961 $0.00001961$11.00K$305.28K-5.17%
1405/08/06$0.00002173$0.00002194$0.00002024 $0.00002068$9.79K$321.94K-4.83%
1405/08/05$0.00002265$0.00002295$0.00002109 $0.00002173$9.67K$338.29K-4.06%
1405/08/04$0.00002293$0.00002314$0.00002137 $0.00002265$9.55K$352.61K-1.22%
1405/08/03$0.00002355$0.00002358$0.00002183 $0.00002293$9.37K$356.97K-2.63%
1405/08/02$0.00002538$0.00002560$0.00002202 $0.00002355$10.50K$366.62K-7.21%
1405/08/01$0.00003480$0.00003533$0.00002444 $0.00002538$13.80K$395.11K-27.07%
1405/07/30$0.00003787$0.00004116$0.00003371 $0.00003480$10.69K$541.76K-8.11%
1405/07/29$0.00003842$0.00003900$0.00003721 $0.00003787$12.65K$589.55K-1.43%
1405/07/28$0.00003975$0.00003999$0.00003828 $0.00003842$11.09K$598.11K-3.35%
1405/07/27$0.00004127$0.00004213$0.00003905 $0.00003975$12.65K$618.82K-3.68%
1405/07/26$0.00004123$0.00004189$0.00003982 $0.00004127$11.41K$642.48K+0.10%
1405/07/25$0.00004815$0.00005997$0.00003800 $0.00004123$18.42K$641.86K-14.37%
1405/07/24$0.00003927$0.00005958$0.00003838 $0.00004235$2.33K—+7.84%
1405/07/23$0.00003822$0.00003927$0.00003822 $0.00003927$185.98—+2.75%
1405/07/22$0.00003831$0.00003862$0.00003774 $0.00003805$1.47K—-0.68%
1405/07/21$0.00003758$0.00003887$0.00003758 $0.00003812$2.19K—+1.44%
1405/07/20$0.00003761$0.00006943$0.00003696 $0.00003752$1.23K—-0.24%
1405/07/19$0.00003746$0.00003748$0.00003745 $0.00003748$309.87—+0.05%
1405/07/18$0.00003708$0.00003748$0.00003666 $0.00003748$62.30—+1.08%
1405/07/17$0.00003559$0.00003845$0.00003138 $0.00003656$2.29K—+2.73%
1405/07/16$0.00003616$0.00003886$0.00003512 $0.00003585$1.58K—-0.86%
1405/07/15$0.00003810$0.00003940$0.00003607 $0.00003641$3.23K—-4.44%
1405/07/14$0.00004004$0.00004021$0.00003700 $0.00003812$465.21—-4.80%
1405/07/13$0.00004003$0.00004046$0.00003938 $0.00003962$187.06—-1.02%
1405/07/12$0.00003966$0.00004043$0.00003790 $0.00003998$642.29—+0.81%
1405/07/11$0.00003982$0.00004016$0.00003962 $0.00003966$106.12—-0.40%
1405/07/10$0.00004571$0.00004672$0.00003950 $0.00003982$1.29K—-12.89%
1405/07/09$0.00005061$0.00005218$0.00004518 $0.00004571$609.69—-9.68%
1405/07/08$0.00005053$0.00005160$0.00004829 $0.00005056$92.80—+0.06%
1405/07/07$0.00005026$0.00005143$0.00005023 $0.00005054$421.35—+0.56%
1405/07/06$0.00005107$0.00005698$0.00004630 $0.00005039$183.32—-1.33%
1405/07/05$0.00005107$0.00005123$0.00005097 $0.00005112$52.26—+0.10%
1405/07/04$0.00005077$0.00005182$0.00005076 $0.00005104$98.37—+0.53%
1405/07/03$0.00003773$0.00007168$0.00003773 $0.00005074$1.51K—+34.48%
1405/07/02$0.00004390$0.00004900$0.00003084 $0.00003101$1.14K—-29.36%
1405/07/01$0.00006004$0.00006083$0.00004200 $0.00004390$725.91—-26.88%
1405/06/31$0.00008703$0.00008708$0.00004216 $0.00006004$1.07K—-31.01%
1405/06/30$0.00008842$0.00009120$0.00007797 $0.00008697$10.55K—-1.64%
1405/06/29$0.00007524$0.00008900$0.00007400 $0.00008799$18.81K—+16.95%
1405/06/28$0.00005385$0.00007523$0.00005385 $0.00007523$11.34K—+39.70%
1405/06/27$0.00004949$0.00005431$0.00004934 $0.00005393$1.90K—+8.97%
1405/06/26$0.00004932$0.00005016$0.00004863 $0.00004937$1.16K—+0.10%
1405/06/25$0.00004761$0.00004902$0.00004719 $0.00004902$656.52—+2.96%
1405/06/24$0.00004731$0.00005169$0.00004514 $0.00004799$3.57K—+1.44%
1405/06/23$0.00004490$0.00005436$0.00004418 $0.00004775$6.89K—+6.35%
1405/06/22$0.00003880$0.00004635$0.00003874 $0.00004573$4.13K—+17.86%
1405/06/21$0.00003975$0.00004036$0.00003881 $0.00003893$571.93—-2.06%
1405/06/20$0.00004324$0.00004409$0.00003928 $0.00003961$4.55K—-8.40%
1405/06/19$0.00004615$0.00004645$0.00004300 $0.00004343$300.15—-5.89%
1405/06/18$0.00004420$0.00004661$0.00004068 $0.00004593$3.42K—+3.91%
1405/06/17$0.00004423$0.00004511$0.00004307 $0.00004385$4.74K—-0.86%
1405/06/16$0.00004060$0.00006196$0.00004060 $0.00004421$11.58K—+8.89%
1405/06/15$0.00006003$0.00007518$0.00003320 $0.00004042$10.41K—-32.67%
1405/06/14$0.0001293$0.0001294$0.00005308 $0.00005883$5.78K—-54.52%
1405/06/13$0.0001347$0.0001376$0.0001259 $0.0001303$1.00K—-3.24%
1405/06/12$0.0001337$0.0001465$0.0001337 $0.0001376$3.86K—+2.96%
1405/06/11$0.0001434$0.0001434$0.0001318 $0.0001322$908.07—-7.86%
1405/06/10$0.0001415$0.0001433$0.0001410 $0.0001427$698.39—+0.83%
1405/06/09$0.0001445$0.0001446$0.0001332 $0.0001408$1.99K—-2.59%
1405/06/08$0.0001492$0.0001527$0.0001435 $0.0001435$643.80—-3.76%
1405/06/07$0.0001456$0.0001489$0.0001426 $0.0001489$3.55K—+2.24%
1405/06/06$0.0001534$0.0001547$0.0001400 $0.0001456$7.28K—-5.08%
1405/06/05$0.0001520$0.0001552$0.0001498 $0.0001534$8.21K—+0.91%
1405/06/04$0.0001412$0.0001521$0.0001377 $0.0001521$11.81K—+7.70%
1405/06/03$0.0001569$0.0001592$0.0001400 $0.0001412$11.64K—-10.03%
1405/06/02$0.0001536$0.0001577$0.0001488 $0.0001569$9.02K—+2.14%
1405/06/01$0.0001481$0.0001550$0.0001446 $0.0001536$11.78K—+3.73%
1405/05/31$0.0001154$0.0001593$0.0001082 $0.0001481$14.15K—+28.34%
1405/05/30$0.00009204$0.0001154$0.00009133 $0.0001154$12.60K—+25.35%
1405/05/29$0.00008259$0.00009212$0.00008158 $0.00009206$11.99K—+11.47%
1405/05/28$0.00006800$0.00008264$0.00006795 $0.00008260$10.08K—+21.47%
1405/05/27$0.00006662$0.00006901$0.00006533 $0.00006801$8.82K—+2.09%
1405/05/26$0.00006599$0.00006707$0.00006594 $0.00006663$11.93K—+0.97%
1405/05/25$0.00006673$0.00006788$0.00006595 $0.00006597$8.06K—-1.14%
1405/05/24$0.00007035$0.00007412$0.00006683 $0.00006688$10.71K—-4.93%
1405/05/23$0.00006072$0.00007064$0.00006029 $0.00007036$10.37K—+15.88%
1405/05/22$0.00006212$0.00006421$0.00006030 $0.00006060$7.34K—-2.45%
1405/05/21$0.00006268$0.00006341$0.00006140 $0.00006214$7.62K—-0.86%
1405/05/20$0.00006355$0.00007110$0.00005924 $0.00006226$11.58K—-2.03%
1405/05/19$0.00006752$0.00006950$0.00006308 $0.00006332$10.88K—-6.22%
1405/05/18$0.00006548$0.00006970$0.00006495 $0.00006784$7.66K—+3.60%
1405/05/17$0.00006167$0.00007068$0.00006097 $0.00006552$19.35K—+6.24%
1405/05/16$0.00006159$0.00006239$0.00006069 $0.00006167$8.76K—+0.13%
1405/05/15$0.00006020$0.00006341$0.00005990 $0.00006159$10.26K—+2.31%
1405/05/14$0.00006051$0.00006069$0.00005961 $0.00006020$9.26K—-0.51%
1405/05/13$0.00006387$0.00006894$0.00004919 $0.00006051$15.86K—-5.26%
1405/05/12$0.00006361$0.00006391$0.00006225 $0.00006388$9.79K—+0.42%
1405/05/11$0.00006013$0.00006453$0.00005958 $0.00006360$9.56K—+5.77%
1405/05/10$0.00006196$0.00006229$0.00005915 $0.00006011$9.48K—-2.99%
1405/05/09$0.00006295$0.00006800$0.00005588 $0.00006194$7.41K—-1.60%
1405/05/08$0.00006254$0.00006365$0.00006254 $0.00006296$10.62K—+0.67%
1405/05/07$0.00006442$0.00006451$0.00006159 $0.00006255$9.65K—-2.90%
1405/05/06$0.00006237$0.00006447$0.00005358 $0.00006394$18.65K—+2.52%
1405/05/05$0.00006505$0.00006521$0.00006237 $0.00006237$9.35K—-4.12%
1405/05/04$0.00006419$0.00006507$0.00005695 $0.00006507$8.36K—+1.37%
1405/05/03$0.00006373$0.00006480$0.00005952 $0.00006412$11.40K—+0.61%
1405/05/02$0.00006317$0.00006373$0.00006246 $0.00006373$9.82K—+0.89%
1405/05/01$0.00006693$0.00006719$0.00005577 $0.00006328$22.35K—-5.45%
1405/04/31$0.00007444$0.00007477$0.00006549 $0.00006684$8.51K—-10.21%
1405/04/30$0.00007455$0.00007547$0.00007399 $0.00007434$11.09K—-0.28%
1405/04/29$0.00007272$0.00007464$0.00007250 $0.00007456$9.32K—+2.53%
1405/04/28$0.00007356$0.00007406$0.00007196 $0.00007271$9.19K—-1.16%
1405/04/27$0.00007258$0.00007359$0.00007177 $0.00007355$8.60K—+1.34%
1405/04/26$0.00007364$0.00007365$0.00006942 $0.00007257$9.12K—-1.45%
1405/04/25$0.00007564$0.00007609$0.00007364 $0.00007364$8.54K—-2.64%
1405/04/24$0.00007549$0.00007622$0.00007478 $0.00007558$7.85K—+0.12%
1405/04/23$0.00007255$0.00007549$0.00006965 $0.00007547$9.04K—+4.02%
1405/04/22$0.00007207$0.00007479$0.00006895 $0.00007246$8.69K—+0.54%
1405/04/21$0.00007466$0.00007485$0.00007045 $0.00007208$9.49K—-3.46%
1405/04/20$0.00007647$0.00007688$0.00007471 $0.00007471$9.38K—-2.30%
1405/04/19$0.00007561$0.00007726$0.00007559 $0.00007647$8.11K—+1.14%
1405/04/18$0.00007356$0.00007646$0.00007317 $0.00007560$6.92K—+2.77%
1405/04/17$0.00007614$0.00007614$0.00006942 $0.00007358$9.09K—-3.36%
1405/04/16$0.00007845$0.00007849$0.00007553 $0.00007614$9.83K—-2.94%
1405/04/15$0.00007029$0.00007937$0.00006902 $0.00007844$3.71K—+11.59%
1405/04/14$0.00007062$0.00007110$0.00006726 $0.00007110$4.00K—+0.68%
1405/04/13$0.00007062$0.00007212$0.00006922 $0.00007064$8.32K—+0.03%
1405/04/12$0.00006880$0.00007125$0.00006875 $0.00007062$6.29K—+2.65%
1405/04/11$0.00006737$0.00006892$0.00006672 $0.00006878$9.92K—+2.09%
1405/04/10$0.00006588$0.00006832$0.00006534 $0.00006736$9.18K—+2.25%
1405/04/09$0.00006764$0.00006765$0.00006440 $0.00006562$8.84K—-2.99%
1405/04/08$0.00006444$0.00006890$0.00006408 $0.00006766$8.09K—+5.00%
1405/04/07$0.00006413$0.00006456$0.00006235 $0.00006444$5.77K—+0.48%
1405/04/06$0.00006521$0.00006672$0.00006347 $0.00006412$7.91K—-1.67%
1405/04/05$0.00006482$0.00006657$0.00006199 $0.00006521$10.40K—+0.60%
1405/04/04$0.00007098$0.00007259$0.00006236 $0.00006483$6.21K—-8.66%
1405/04/03$0.00007088$0.00007121$0.00006610 $0.00007109$7.32K—+0.30%
1405/04/02$0.00006809$0.00007088$0.00006584 $0.00007086$7.49K—+4.07%
1405/04/01$0.00006630$0.00006893$0.00006630 $0.00006765$8.68K—+2.04%
1405/03/31$0.00007330$0.00007448$0.00006620 $0.00006622$9.36K—-9.66%
1405/03/30$0.00006876$0.00007330$0.00006873 $0.00007330$9.75K—+6.60%
1405/03/29$0.00007417$0.00007417$0.00006635 $0.00006876$11.21K—-7.29%
1405/03/28$0.00007921$0.00007956$0.00007332 $0.00007416$8.61K—-6.38%
1405/03/27$0.00008033$0.00008192$0.00007799 $0.00007922$7.79K—-1.38%
1405/03/26$0.00007911$0.00008172$0.00007789 $0.00008031$9.04K—+1.52%
1405/03/25$0.00007902$0.00008168$0.00007750 $0.00007917$7.53K—+0.19%
1405/03/24$0.00007805$0.00007900$0.00007452 $0.00007900$12.47K—+1.22%
1405/03/23$0.00007684$0.00007951$0.00007645 $0.00007805$15.48K—+1.57%
1405/03/22$0.00007792$0.00007802$0.00007533 $0.00007683$9.91K—-1.40%
1405/03/21$0.00007369$0.00007870$0.00007369 $0.00007795$8.82K—+5.78%
1405/03/20$0.00007602$0.00007660$0.00007250 $0.00007374$9.64K—-3.00%
1405/03/19$0.00007828$0.00007874$0.00007395 $0.00007606$10.44K—-2.84%
1405/03/18$0.00006216$0.00007989$0.00005994 $0.00007842$11.99K—+26.16%
1405/03/17$0.00005840$0.00006299$0.00005837 $0.00006217$8.95K—+6.46%
1405/03/16$0.00005556$0.00005956$0.00005078 $0.00005840$13.45K—+5.11%
1405/03/15$0.00006943$0.00006945$0.00005341 $0.00005555$12.63K—-19.99%
1405/03/14$0.00007356$0.00007356$0.00006732 $0.00006948$5.08K—-5.55%
1405/03/13$0.00007364$0.00007532$0.00006508 $0.00007312$6.34K—-0.71%
1405/03/12$0.00008207$0.00008207$0.00007324 $0.00007374$5.87K—-10.15%
1405/03/11$0.00009567$0.00009648$0.00006893 $0.00008208$10.78K—-14.21%
1405/03/10$0.00009475$0.00009619$0.00009325 $0.00009525$8.35K—+0.53%
1405/03/09$0.00009321$0.00009540$0.00009273 $0.00009474$10.31K—+1.64%
1405/03/08$0.00009722$0.00009800$0.00009000 $0.00009310$12.54K—-4.24%
1405/03/07$0.0001143$0.0001196$0.00009000 $0.00009714$13.24K—-14.98%
1405/03/06$0.0001191$0.0001257$0.0001080 $0.0001144$19.19K—-3.97%
1405/03/05$0.0001223$0.0001288$0.0001131 $0.0001189$15.62K—-2.81%
1405/03/04$0.0001242$0.0001282$0.0001109 $0.0001224$12.92K—-1.46%
1405/03/03$0.0001265$0.0001275$0.0001216 $0.0001232$14.35K—-2.65%
1405/03/02$0.0001299$0.0001314$0.0001200 $0.0001267$11.01K—-2.51%
1405/03/01$0.0001337$0.0001378$0.0001276 $0.0001299$12.18K—-2.81%
1405/02/31$0.0001300$0.0001363$0.0001259 $0.0001350$14.72K—+3.83%
1405/02/30$0.0001309$0.0001342$0.0001251 $0.0001301$14.72K—-0.61%
1405/02/29$0.0001328$0.0001342$0.0001297 $0.0001309$16.09K—-1.46%
1405/02/28$0.0001310$0.0001339$0.0001290 $0.0001328$12.78K—+1.36%
1405/02/27$0.0001323$0.0001345$0.0001288 $0.0001311$16.46K—-0.97%
1405/02/26$0.0001356$0.0001356$0.0001311 $0.0001324$17.88K—-2.40%
1405/02/25$0.0001409$0.0001414$0.0001198 $0.0001356$17.95K—-3.73%
1405/02/24$0.0001376$0.0001432$0.0001295 $0.0001407$24.50K—+2.24%
1405/02/23$0.0001356$0.0001406$0.0001259 $0.0001376$19.54K—+1.53%
1405/02/22$0.0001385$0.0001393$0.0001318 $0.0001356$27.08K—-2.05%
1405/02/21$0.0001379$0.0001402$0.0001334 $0.0001385$25.19K—+0.49%
1405/02/20$0.0001365$0.0001406$0.0001330 $0.0001372$23.33K—+0.55%
1405/02/19$0.0001342$0.0001374$0.0001321 $0.0001365$25.89K—+1.68%
1405/02/18$0.0001245$0.0001350$0.0001237 $0.0001342$17.03K—+7.76%
1405/02/17$0.0001275$0.0001276$0.0001187 $0.0001245$15.69K—-2.32%
1405/02/16$0.0001099$0.0001284$0.0001067 $0.0001275$12.42K—+15.98%
1405/02/15$0.0001036$0.0001100$0.0001022 $0.0001099$10.48K—+6.16%
1405/02/14$0.0001061$0.0001094$0.00009959 $0.0001036$13.22K—-2.44%
1405/02/13$0.0001100$0.0001101$0.00009951 $0.0001061$15.47K—-3.52%
1405/02/12$0.0001082$0.0001102$0.0001008 $0.0001099$14.20K—+1.58%
1405/02/11$0.0001105$0.0001122$0.00008227 $0.0001084$16.60K—-1.87%
1405/02/10$0.0001071$0.0001126$0.0001071 $0.0001104$16.05K—+3.11%
1405/02/09$0.0001044$0.0001082$0.0001042 $0.0001071$13.29K—+2.55%
1405/02/08$0.0001100$0.0001103$0.00009955 $0.0001044$16.15K—-5.14%
1405/02/07$0.0001267$0.0001274$0.0001035 $0.0001101$12.26K—-13.11%
1405/02/06$0.0001264$0.0001284$0.0001261 $0.0001267$12.81K—+0.27%
1405/02/05$0.0001275$0.0001290$0.0001259 $0.0001264$15.15K—-0.84%
1405/02/04$0.0001235$0.0001276$0.0001228 $0.0001275$15.40K—+3.19%
1405/02/03$0.0001257$0.0001258$0.0001157 $0.0001235$12.73K—-1.75%
1405/02/02$0.0001296$0.0001657$0.0001227 $0.0001257$22.54K—-2.99%
1405/02/01$0.0001253$0.0001311$0.0001253 $0.0001295$12.43K—+3.35%
1405/01/31$0.0001175$0.0001281$0.0001118 $0.0001253$13.81K—+6.59%
1405/01/30$0.0001122$0.0001236$0.0001114 $0.0001176$13.05K—+4.80%
1405/01/29$0.0001002$0.0001140$0.00009980 $0.0001123$15.06K—+12.07%
1405/01/28$0.00009759$0.0001047$0.00009700 $0.0001003$19.80K—+2.77%
1405/01/27$0.00008662$0.00009867$0.00008611 $0.00009758$24.66K—+12.65%
1405/01/26$0.00008210$0.00008737$0.00008079 $0.00008659$22.25K—+5.47%
1405/01/25$0.00009427$0.00009473$0.00008040 $0.00008209$26.25K—-12.92%
1405/01/24$0.00007799$0.00009584$0.00007564 $0.00009413$25.43K—+20.69%
1405/01/23$0.00007963$0.00008477$0.00007698 $0.00007798$27.72K—-2.07%
1405/01/22$0.00006206$0.00008085$0.00005682 $0.00007975$23.78K—+28.50%
1405/01/21$0.00009480$0.00009530$0.00006207 $0.00006207$29.89K—-34.53%
1405/01/20$0.00009650$0.0001070$0.00009029 $0.00009485$22.83K—-1.71%
1405/01/19$0.0001112$0.0001121$0.00009630 $0.00009670$23.14K—-13.04%
1405/01/18$0.0001037$0.0001133$0.0001002 $0.0001112$21.63K—+7.23%
1405/01/17$0.0001048$0.0001117$0.0001037 $0.0001038$23.35K—-0.95%
1405/01/16$0.0001005$0.0001044$0.0001000 $0.0001039$23.48K—+3.38%
1405/01/15$0.0001035$0.0001047$0.0001001 $0.0001005$18.97K—-2.90%
1405/01/14$0.0001014$0.0001055$0.00009940 $0.0001034$26.99K—+1.97%
1405/01/13$0.0001094$0.0001102$0.00009910 $0.0001011$22.05K—-7.59%
1405/01/12$0.0001136$0.0001155$0.0001028 $0.0001095$26.61K—-3.61%
1405/01/11$0.0001106$0.0001141$0.0001088 $0.0001136$22.80K—+2.71%
1405/01/10$0.0001083$0.0001148$0.0001080 $0.0001106$22.97K—+2.12%
1405/01/09$0.0001068$0.0001103$0.0001061 $0.0001082$22.67K—+1.31%
1405/01/08$0.0001111$0.0001116$0.0001057 $0.0001067$22.68K—-3.96%
1405/01/07$0.0001244$0.0001247$0.0001053 $0.0001107$23.74K—-11.01%
1405/01/06$0.0001334$0.0001337$0.0001215 $0.0001243$23.39K—-6.82%
1405/01/05$0.0001329$0.0001359$0.0001321 $0.0001332$23.08K—+0.23%
1405/01/04$0.0001317$0.0001338$0.0001291 $0.0001329$21.93K—+0.91%
1405/01/03$0.0001300$0.0001422$0.0001287 $0.0001317$18.68K—+1.31%
1405/01/02$0.0001404$0.0001429$0.0001245 $0.0001297$11.94K—-7.62%
1405/01/01$0.0001471$0.0001478$0.0001370 $0.0001408$9.99K—-4.28%
1404/12/29$0.0001415$0.0001495$0.0001407 $0.0001475$11.00K—+4.24%
1404/12/28$0.0001513$0.0001513$0.0001410 $0.0001417$9.35K—-6.35%
1404/12/27$0.0001723$0.0001759$0.0001444 $0.0001513$10.02K—-12.19%
1404/12/26$0.0001800$0.0001818$0.0001563 $0.0001710$10.96K—-5.00%
1404/12/25$0.0001904$0.0001974$0.0001730 $0.0001806$12.22K—-5.15%
1404/12/24$0.0001501$0.0001936$0.0001494 $0.0001904$16.67K—+26.85%
1404/12/23$0.0001568$0.0001577$0.0001475 $0.0001502$10.23K—-4.21%
1404/12/22$0.0001224$0.0001703$0.0001223 $0.0001573$12.36K—+28.51%
1404/12/21$0.0001231$0.0001263$0.0001175 $0.0001228$27.02K—-0.24%
1404/12/20$0.0001181$0.0001262$0.0001180 $0.0001231$28.38K—+4.23%
1404/12/19$0.0001154$0.0001224$0.0001134 $0.0001183$45.38K—+2.51%
1404/12/18$0.0001151$0.0001200$0.0001127 $0.0001150$50.80K—-0.09%
1404/12/17$0.0001161$0.0001189$0.0001139 $0.0001151$48.54K—-0.86%
1404/12/16$0.0001175$0.0001178$0.0001108 $0.0001161$55.12K—-1.19%
1404/12/15$0.0001044$0.0001300$0.00009920 $0.0001175$53.96K—+12.55%
1404/12/14$0.0001062$0.0001096$0.0001013 $0.0001047$51.74K—-1.41%
1404/12/13$0.0001011$0.0001119$0.0001009 $0.0001062$50.22K—+5.04%
1404/12/12$0.0001008$0.0001048$0.00009680 $0.0001011$50.71K—+0.30%
1404/12/11$0.0001054$0.0001080$0.00009800 $0.0001008$52.62K—-4.36%
1404/12/10$0.0001138$0.0001167$0.00009520 $0.0001054$56.78K—-7.38%
1404/12/09$0.0001166$0.0001177$0.0001012 $0.0001138$50.12K—-2.40%
1404/12/08$0.0001317$0.0001353$0.0001125 $0.0001166$55.22K—-11.47%
1404/12/07$0.0001195$0.0001446$0.0001174 $0.0001329$53.73K—+11.21%
1404/12/06$0.0001026$0.0001231$0.0001015 $0.0001195$44.75K—+16.47%
1404/12/05$0.0001047$0.0001193$0.00009260 $0.0001026$44.93K—-2.01%
1404/12/04$0.0001035$0.0001177$0.00009120 $0.0001177$40.59K—+13.72%
1404/12/03$0.0001042$0.0001045$0.0001007 $0.0001035$44.82K—-0.67%
1404/12/02$0.0001081$0.0001082$0.00009760 $0.0001042$46.73K—-3.61%
1404/12/01$0.0001073$0.0001115$0.0001055 $0.0001081$43.61K—+0.75%
1404/11/30$0.00009820$0.0001126$0.00009810 $0.0001072$40.45K—+9.16%
1404/11/29$0.0001038$0.0001275$0.00009820 $0.00009820$46.34K—-5.39%
1404/11/28$0.0001023$0.0001055$0.00009700 $0.0001038$42.70K—+1.47%
1404/11/27$0.00009960$0.0001029$0.00009700 $0.0001023$42.27K—+2.71%
1404/11/26$0.0001009$0.0001066$0.00009510 $0.00009960$46.28K—-1.29%
1404/11/25$0.0001048$0.0001114$0.0001019 $0.0001020$42.69K—-2.67%
1404/11/24$0.0001064$0.0001081$0.00009840 $0.0001048$46.59K—-1.50%
1404/11/23$0.0001023$0.0001100$0.00009890 $0.0001063$43.21K—+3.91%
1404/11/22$0.0001142$0.0001165$0.00009720 $0.0001023$49.16K—-10.42%
1404/11/21$0.0001223$0.0001309$0.0001141 $0.0001142$46.89K—-6.62%
1404/11/20$0.0001188$0.0001368$0.0001145 $0.0001223$50.00K—+2.95%
1404/11/19$0.0001232$0.0001262$0.0001177 $0.0001189$52.21K—-3.49%
1404/11/18$0.0001261$0.0001370$0.0001168 $0.0001233$61.50K—-2.22%
1404/11/17$0.0001088$0.0001366$0.0001035 $0.0001261$47.27K—+15.90%
1404/11/16$0.0001308$0.0001323$0.0001033 $0.0001088$43.56K—-16.82%
1404/11/15$0.0001357$0.0001900$0.0001265 $0.0001309$48.10K—-3.54%
1404/11/14$0.0001393$0.0001458$0.0001266 $0.0001357$43.98K—-2.58%
1404/11/13$0.0001380$0.0001431$0.0001272 $0.0001393$50.29K—+0.94%
1404/11/12$0.0001280$0.0001405$0.0001033 $0.0001376$52.36K—+7.50%
1404/11/11$0.0001504$0.0001523$0.0001137 $0.0001280$36.77K—-14.89%
1404/11/10$0.0001444$0.0001604$0.0001362 $0.0001504$46.40K—+4.16%
1404/11/09$0.0001527$0.0001574$0.0001386 $0.0001444$47.73K—-5.44%
1404/11/08$0.0001512$0.0001560$0.0001453 $0.0001527$50.63K—+0.99%
1404/11/07$0.0001491$0.0001514$0.0001422 $0.0001514$53.27K—+1.54%
1404/11/06$0.0001492$0.0001510$0.0001397 $0.0001491$44.67K—-0.07%
1404/11/05$0.0001572$0.0001588$0.0001449 $0.0001492$48.20K—-5.09%
1404/11/04$0.0001516$0.0001616$0.0001477 $0.0001570$56.89K—+3.56%
1404/11/03$0.0001399$0.0001543$0.0001368 $0.0001514$54.97K—+8.22%
1404/11/02$0.0001448$0.0001481$0.0001369 $0.0001403$56.52K—-3.11%
1404/11/01$0.0001420$0.0001497$0.0001343 $0.0001448$50.90K—+1.97%
1404/10/30$0.0001517$0.0001530$0.0001400 $0.0001420$60.10K—-6.39%
1404/10/29$0.0001650$0.0001650$0.0001401 $0.0001517$56.82K—-8.06%
1404/10/28$0.0001789$0.0001799$0.0001648 $0.0001649$55.46K—-7.83%
1404/10/27$0.0001870$0.0001907$0.0001786 $0.0001789$58.70K—-4.33%
1404/10/26$0.0001775$0.0002092$0.0001728 $0.0001870$57.53K—+5.35%
1404/10/25$0.0001828$0.0001839$0.0001685 $0.0001774$47.77K—-2.95%
1404/10/24$0.0001950$0.0001961$0.0001801 $0.0001828$53.23K—-6.26%
1404/10/23$0.0001901$0.0002339$0.0001853 $0.0001950$55.83K—+2.58%
1404/10/22$0.0001913$0.0001988$0.0001872 $0.0001901$52.85K—-0.63%
1404/10/21$0.0001910$0.0001943$0.0001864 $0.0001906$55.90K—-0.21%
1404/10/20$0.0001920$0.0001952$0.0001886 $0.0001909$55.90K—-0.57%
1404/10/19$0.0001919$0.0001965$0.0001887 $0.0001920$58.16K—+0.05%
1404/10/18$0.0001936$0.0001971$0.0001890 $0.0001920$53.91K—-0.83%
1404/10/17$0.0001996$0.0002002$0.0001916 $0.0001936$55.89K—-3.01%
1404/10/16$0.0001995$0.0002034$0.0001955 $0.0001996$55.14K—+0.05%
1404/10/15$0.0001981$0.0002072$0.0001873 $0.0001995$69.16K—+0.71%
1404/10/14$0.0001968$0.0002306$0.0001927 $0.0001981$62.97K—+0.66%
1404/10/13$0.0001946$0.0001992$0.0001814 $0.0001968$71.60K—+1.13%
1404/10/12$0.0001953$0.0002584$0.0001919 $0.0001946$65.01K—-0.36%
1404/10/11$0.0001963$0.0002023$0.0001826 $0.0001953$66.54K—-0.51%
1404/10/10$0.0001997$0.0002033$0.0001961 $0.0001963$62.25K—-1.70%
1404/10/09$0.0001979$0.0002023$0.0001945 $0.0001997$60.06K—+0.91%
1404/10/08$0.0002020$0.0002123$0.0001949 $0.0001977$59.59K—-2.13%
1404/10/07$0.0002086$0.0002104$0.0001918 $0.0002031$51.25K—-2.64%
1404/10/06$0.0001971$0.0002110$0.0001931 $0.0002086$72.32K—+5.83%
1404/10/05$0.0001963$0.0002287$0.0001919 $0.0001970$49.47K—+0.36%
1404/10/04$0.0001994$0.0002037$0.0001912 $0.0001963$63.22K—-1.55%
1404/10/03$0.0001975$0.0002002$0.0001888 $0.0001994$65.44K—+0.96%
1404/10/02$0.0001998$0.0002047$0.0001893 $0.0001975$61.06K—-1.15%
1404/10/01$0.0002012$0.0002066$0.0001937 $0.0001998$55.58K—-0.70%
1404/09/30$0.0001986$0.0002050$0.0001885 $0.0002012$65.51K—+1.31%
1404/09/29$0.0001949$0.0002056$0.0001907 $0.0001986$58.73K—+1.90%
1404/09/28$0.0001983$0.0002084$0.0001868 $0.0001950$58.66K—-1.66%
1404/09/27$0.0001988$0.0002114$0.0001901 $0.0001983$65.40K—-0.25%
1404/09/26$0.0002156$0.0002169$0.0001856 $0.0001999$59.25K—-7.28%
1404/09/25$0.0002085$0.0002181$0.0001957 $0.0002122$60.44K—+1.77%
1404/09/24$0.0002109$0.0002231$0.0001907 $0.0002085$60.66K—-1.14%
1404/09/23$0.0002393$0.0002399$0.0002048 $0.0002115$62.02K—-11.62%
1404/09/22$0.0002210$0.0002391$0.0002156 $0.0002299$58.23K—+4.03%
1404/09/21$0.0002443$0.0002493$0.0002211 $0.0002232$62.77K—-8.64%
1404/09/20$0.0002480$0.0002511$0.0002269 $0.0002451$64.87K—-1.17%
1404/09/19$0.0002655$0.0002709$0.0002449 $0.0002507$66.96K—-5.57%
1404/09/18$0.0002779$0.0002885$0.0002622 $0.0002655$64.02K—-4.46%
1404/09/17$0.0002671$0.0002815$0.0002544 $0.0002779$59.46K—+4.04%
1404/09/16$0.0002368$0.0002731$0.0002299 $0.0002671$52.41K—+12.80%
1404/09/15$0.0002328$0.0002387$0.0002269 $0.0002379$71.15K—+2.19%
1404/09/14$0.0002600$0.0002613$0.0002299 $0.0002337$58.78K—-10.12%
1404/09/13$0.0002620$0.0002929$0.0002514 $0.0002600$58.07K—-0.76%
1404/09/12$0.0002441$0.0002901$0.0002417 $0.0002614$71.60K—+7.09%
1404/09/11$0.0002522$0.0002827$0.0002134 $0.0002433$72.29K—-3.53%
1404/09/10$0.0002888$0.0002892$0.0002400 $0.0002522$78.30K—-12.67%
1404/09/09$0.0003004$0.0003042$0.0002891 $0.0002892$60.01K—-3.73%
1404/09/08$0.0003111$0.0003129$0.0002992 $0.0003009$61.07K—-3.28%
1404/09/07$0.0003341$0.0003341$0.0003106 $0.0003111$55.20K—-6.88%
1404/09/06$0.0003253$0.0003413$0.0003191 $0.0003337$71.64K—+2.58%
1404/09/05$0.0003101$0.0003263$0.0002905 $0.0003263$60.81K—+5.22%
1404/09/04$0.0002936$0.0003511$0.0002934 $0.0003101$53.01K—+5.62%
1404/09/03$0.0002529$0.0002986$0.0002508 $0.0002936$71.38K—+16.09%
1404/09/02$0.0002239$0.0002561$0.0002215 $0.0002536$54.56K—+13.26%
1404/09/01$0.0002230$0.0002300$0.0002145 $0.0002247$69.29K—+0.76%
1404/08/30$0.0002643$0.0002688$0.0002133 $0.0002230$76.20K—-15.63%
1404/08/29$0.0002790$0.0002847$0.0002625 $0.0002643$48.75K—-5.27%
1404/08/28$0.0002801$0.0002919$0.0002561 $0.0002790$75.50K—-0.39%
1404/08/27$0.0002854$0.0002884$0.0002755 $0.0002801$63.24K—-1.86%
1404/08/26$0.0003312$0.0003721$0.0002854 $0.0002861$63.27K—-13.62%
1404/08/25$0.0003369$0.0003489$0.0003172 $0.0003305$60.50K—-1.90%
1404/08/24$0.0003490$0.0004027$0.0003273 $0.0003369$66.63K—-3.47%
1404/08/23$0.0004252$0.0004302$0.0003392 $0.0003485$75.75K—-18.04%
1404/08/22$0.0003725$0.0004299$0.0003692 $0.0004252$62.12K—+14.15%
1404/08/21$0.0003765$0.0003917$0.0003688 $0.0003725$51.26K—-1.06%
1404/08/20$0.0004013$0.0004038$0.0003732 $0.0003765$68.30K—-6.18%
1404/08/19$0.0003728$0.0004171$0.0003718 $0.0004013$63.86K—+7.64%
1404/08/18$0.0003651$0.0004027$0.0003451 $0.0003728$55.44K—+2.11%
1404/08/17$0.0003726$0.0003971$0.0003558 $0.0003651$62.99K—-2.01%
1404/08/16$0.0003461$0.0003767$0.0003125 $0.0003740$67.93K—+8.06%
1404/08/15$0.0003380$0.0003752$0.0003243 $0.0003449$70.61K—+2.04%
1404/08/14$0.0003227$0.0003753$0.0003080 $0.0003380$66.96K—+4.74%

مارکت کپ = قیمت بسته شدن × عرضه در گردش آن روز؛ عرضه روزانه از 02/10/2026 ثبت می‌شود، بنابراین روزهای قبل خالی هستند.

همه بخش‌ها