CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,255صرافی‌ها: 22ارزش بازار: $2.73T +1.62%حجم 24 ساعته: $31.98Bدامیننس: BTC 58.6% ETH 10.7%گس ETH: 0.30 gweiترس و طمع: 56/100

تاریخچه قیمت Aark (AARK)

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

بازدهی ماهانه AARK

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026-38%-3.4%+1.5%-4.1%-14%-19%-21%+69%-35%-17%-0.3%—-71%
2025—————————-68%-42%-6.5%-83%

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
1405/08/14$0.0006595$0.0006966$0.0006558 $0.0006754$259.91$384.30K+2.41%
1405/08/13$0.0006254$0.0006674$0.0006108 $0.0006533$10.83K$371.72K+4.46%
1405/08/12$0.0006041$0.0006418$0.0005936 $0.0006410$9.51K$364.72K+6.11%
1405/08/11$0.0005921$0.0007584$0.0005724 $0.0006043$17.44K$343.84K+2.06%
1405/08/10$0.0006771$0.0006836$0.0005720 $0.0005939$6.34K$337.91K-12.29%
1405/08/09$0.0006395$0.0007340$0.0006001 $0.0006481$13.15K$368.75K+1.34%
1405/08/08$0.0006560$0.0007341$0.0006106 $0.0006789$7.74K—+3.49%
1405/08/07$0.0008086$0.0008300$0.0006180 $0.0006561$5.00K$373.31K-18.86%
1405/08/06$0.0006120$0.0009449$0.0005699 $0.0008030$9.12K$456.89K+31.21%
1405/08/05$0.0007174$0.0007650$0.0005990 $0.0006191$11.63K—-13.70%
1405/08/04$0.0007477$0.0007676$0.0007169 $0.0007400$4.23K—-1.03%
1405/08/03$0.0007614$0.0007940$0.0007414 $0.0007436$7.54K$423.05K-2.34%
1405/08/02$0.0007866$0.0008098$0.0007410 $0.0007602$6.60K$432.49K-3.36%
1405/08/01$0.0008102$0.0008918$0.0007131 $0.0007873$11.46K—-2.83%
1405/07/30$0.0007522$0.001020$0.0006939 $0.0008121$3.28K—+7.96%
1405/07/29$0.0008098$0.0008464$0.0007523 $0.0007600$4.12K—-6.15%
1405/07/28$0.0008312$0.0008437$0.0007683 $0.0007857$7.15K—-5.47%
1405/07/27$0.0008220$0.0008899$0.0008013 $0.0008082$2.14K—-1.68%
1405/07/26$0.0008672$0.0008672$0.0007961 $0.0008500$2.63K—-1.98%
1405/07/25$0.0008399$0.0009031$0.0008103 $0.0008595$3.07K—+2.33%
1405/07/24$0.0008465$0.0009079$0.0008213 $0.0008762$4.56K—+3.51%
1405/07/23$0.0008616$0.0009490$0.0008465 $0.0008465$5.24K—-1.75%
1405/07/22$0.0009600$0.0009639$0.0008378 $0.0008388$4.32K—-12.63%
1405/07/21$0.0008349$0.0009640$0.0008070 $0.0009201$8.29K—+10.20%
1405/07/20$0.0009201$0.0009229$0.0008045 $0.0008053$1.57K—-12.48%
1405/07/19$0.0009670$0.0009684$0.0009005 $0.0009005$4.22K—-6.88%
1405/07/18$0.001001$0.001028$0.0009366 $0.0009501$4.62K—-5.08%
1405/07/17$0.0008800$0.001085$0.0008500 $0.0009791$6.80K—+11.26%
1405/07/16$0.0008312$0.0008800$0.0008312 $0.0008800$1.65K—+5.87%
1405/07/15$0.0008697$0.0008697$0.0007945 $0.0008312$1.94K—-4.43%
1405/07/14$0.0008299$0.0008830$0.0007973 $0.0008530$3.64K—+2.78%
1405/07/13$0.0008311$0.0008606$0.0008070 $0.0008500$1.82K—+2.27%
1405/07/12$0.0007699$0.0008311$0.0007554 $0.0008059$9.41K—+4.68%
1405/07/11$0.0007647$0.0008304$0.0007470 $0.0007851$1.97K—+2.67%
1405/07/10$0.0007940$0.0007943$0.0007393 $0.0007732$5.24K—-2.62%
1405/07/09$0.0007775$0.0008055$0.0007433 $0.0007938$1.42K—+2.10%
1405/07/08$0.0007895$0.0008237$0.0007772 $0.0007772$241.50—-1.56%
1405/07/07$0.0007794$0.0008185$0.0007647 $0.0008129$173.71—+4.30%
1405/07/06$0.0007876$0.0007935$0.0007500 $0.0007871$461.72—-0.06%
1405/07/05$0.0007955$0.0007957$0.0007690 $0.0007957$96.29—+0.03%
1405/07/04$0.0008671$0.0008920$0.0007507 $0.0007956$2.25K—-8.25%
1405/07/03$0.0008149$0.0008617$0.0007838 $0.0008480$862.53—+4.06%
1405/07/02$0.0007793$0.0007960$0.0007538 $0.0007960$622.00—+2.14%
1405/07/01$0.0008234$0.0008234$0.0007501 $0.0007767$1.24K—-5.67%
1405/06/31$0.0008300$0.0008394$0.0008023 $0.0008242$804.66—-0.70%
1405/06/30$0.0007996$0.0009932$0.0007900 $0.0008291$3.14K—+3.69%
1405/06/29$0.0008979$0.0009076$0.0008000 $0.0008071$2.45K—-10.11%
1405/06/28$0.0009060$0.0009280$0.0008594 $0.0008944$770.23—-1.28%
1405/06/27$0.001008$0.001097$0.0008900 $0.0009059$1.73K—-10.14%
1405/06/26$0.001006$0.001008$0.0009735 $0.001004$280.53—-0.22%
1405/06/25$0.0009931$0.001007$0.0009621 $0.001007$277.99—+1.37%
1405/06/24$0.0009999$0.001047$0.0009931 $0.001001$1.44K—+0.09%
1405/06/23$0.001006$0.001031$0.0009999 $0.001026$1.18K—+1.96%
1405/06/22$0.0009749$0.001070$0.0009693 $0.001025$6.63K—+5.09%
1405/06/21$0.001076$0.001198$0.0009800 $0.0009800$4.01K—-8.94%
1405/06/20$0.001096$0.001103$0.001076 $0.001103$135.21—+0.58%
1405/06/19$0.001104$0.001110$0.001076 $0.001088$3.56K—-1.52%
1405/06/18$0.001105$0.001111$0.001076 $0.001104$130.28—-0.05%
1405/06/17$0.001159$0.001216$0.001076 $0.001090$2.05K—-5.92%
1405/06/16$0.001159$0.001159$0.001124 $0.001124$245.83—-2.99%
1405/06/15$0.001181$0.001208$0.001124 $0.001124$320.33—-4.83%
1405/06/14$0.001096$0.001234$0.001079 $0.001182$3.16K—+7.88%
1405/06/13$0.0009943$0.001119$0.0009943 $0.001079$597.05—+8.47%
1405/06/12$0.001187$0.001190$0.0009900 $0.0009942$1.59K—-16.27%
1405/06/11$0.001187$0.001187$0.001187 $0.001187$3.35—+0.00%
1405/06/10$0.001189$0.001200$0.001188 $0.001200$299.85—+0.97%
1405/06/09$0.001202$0.001216$0.001188 $0.001188$35.93—-1.10%
1405/06/08$0.001240$0.001240$0.001100 $0.001190$741.71—-4.03%
1405/06/07$0.001230$0.001283$0.001191 $0.001191$1.19K—-3.16%
1405/06/06$0.001215$0.001416$0.001201 $0.001230$1.50K—+1.23%
1405/06/05$0.001107$0.001312$0.001090 $0.001213$1.60K—+9.57%
1405/06/04$0.001170$0.001230$0.001000 $0.001045$23.21K—-10.73%
1405/06/03$0.001290$0.001400$0.001144 $0.001153$2.87K—-10.62%
1405/06/02$0.001196$0.001290$0.001181 $0.001290$2.07K—+7.91%
1405/06/01$0.001418$0.001488$0.001188 $0.001231$1.86K—-13.17%
1405/05/31$0.0009862$0.001900$0.0009510 $0.001411$16.84K—+43.03%
1405/05/30$0.0009022$0.001290$0.0009022 $0.0009947$2.59K—+10.25%
1405/05/29$0.0008650$0.0009489$0.0008540 $0.0009200$3.46K—+6.36%
1405/05/28$0.0008756$0.0009100$0.0008217 $0.0008751$13.28K—-0.06%
1405/05/27$0.0008572$0.0009138$0.0008449 $0.0008779$10.93K—+2.41%
1405/05/26$0.0008974$0.0009891$0.0008449 $0.0008540$7.20K—-4.84%
1405/05/25$0.0008619$0.0009382$0.0008619 $0.0009035$1.31K—+4.83%
1405/05/24$0.0009175$0.0009175$0.0008559 $0.0008887$1.57K—-3.14%
1405/05/23$0.0008757$0.0009400$0.0008757 $0.0008860$3.32K—+1.18%
1405/05/22$0.0008501$0.0009139$0.0008453 $0.0008901$5.31K—+4.71%
1405/05/21$0.0009346$0.0009445$0.0008454 $0.0008910$660.32—-4.67%
1405/05/20$0.0008959$0.0009499$0.0008814 $0.0009270$2.93K—+3.47%
1405/05/19$0.0008580$0.0009313$0.0008300 $0.0008911$2.07K—+3.86%
1405/05/18$0.0008299$0.0008884$0.0008216 $0.0008880$3.32K—+7.00%
1405/05/17$0.0008699$0.0008883$0.0008217 $0.0008300$3.74K—-4.59%
1405/05/16$0.0008542$0.0009239$0.0008213 $0.0008600$1.16K—+0.68%
1405/05/15$0.0008304$0.0009500$0.0008250 $0.0008601$6.60K—+3.58%
1405/05/14$0.0008372$0.0008883$0.0007571 $0.0008302$6.05K—-0.84%
1405/05/13$0.0009102$0.0009440$0.0007885 $0.0008369$4.90K—-8.05%
1405/05/12$0.001082$0.001082$0.0006800 $0.0009102$11.70K—-15.87%
1405/05/11$0.001600$0.001688$0.001070 $0.001070$19.13K—-33.11%
1405/05/10$0.0007050$0.002000$0.0007021 $0.001600$20.28K—+126.92%
1405/05/09$0.0008196$0.0008196$0.0006888 $0.0007420$3.25K—-9.47%
1405/05/08$0.0009300$0.0009550$0.0008000 $0.0008102$1.87K—-12.88%
1405/05/07$0.0007590$0.0009313$0.0007264 $0.0009074$7.32K—+19.55%
1405/05/06$0.0008100$0.0008362$0.0006812 $0.0007267$3.73K—-10.28%
1405/05/05$0.0006808$0.0009313$0.0006807 $0.0007922$7.18K—+16.36%
1405/05/04$0.0008030$0.0008174$0.0006140 $0.0007000$8.74K—-12.83%
1405/05/03$0.0007499$0.0008039$0.0006331 $0.0007729$579.80—+3.07%
1405/05/02$0.0008177$0.0009150$0.0007149 $0.0007731$1.34K—-5.45%
1405/05/01$0.0007730$0.0008697$0.0007229 $0.0007733$395.57—+0.04%
1405/04/31$0.0009189$0.0009189$0.0006306 $0.0007224$1.23K—-21.38%
1405/04/30$0.0007400$0.0009863$0.0007100 $0.0008542$2.18K—+15.43%
1405/04/29$0.001100$0.001117$0.0005538 $0.0007250$5.52K—-34.08%
1405/04/28$0.001538$0.001538$0.001060 $0.001106$3.35K—-28.13%
1405/04/27$0.002103$0.002500$0.0008292 $0.001451$194.45K—-31.00%
1405/04/26$0.002079$0.002500$0.002041 $0.002041$1.04K—-1.84%
1405/04/25$0.002050$0.002198$0.002000 $0.002000$840.34—-2.42%
1405/04/24$0.001829$0.002095$0.001829 $0.002021$597.66—+10.48%
1405/04/23$0.001877$0.001900$0.001776 $0.001776$628.29—-5.38%
1405/04/22$0.001776$0.001963$0.001738 $0.001776$1.02K—+0.02%
1405/04/21$0.001734$0.001921$0.001708 $0.001708$589.31—-1.52%
1405/04/20$0.001775$0.001939$0.001707 $0.001734$688.37—-2.28%
1405/04/19$0.001578$0.001861$0.001458 $0.001800$1.39K—+14.10%
1405/04/18$0.001672$0.001680$0.001577 $0.001610$128.57—-3.68%
1405/04/17$0.001700$0.001890$0.001250 $0.001672$2.60K—-1.68%
1405/04/16$0.001320$0.001861$0.001320 $0.001672$992.05—+26.72%
1405/04/15$0.001283$0.001320$0.001255 $0.001320$89.58—+2.84%
1405/04/14$0.001375$0.001454$0.001267 $0.001283$718.77—-6.68%
1405/04/13$0.001582$0.001904$0.001011 $0.001375$5.47K—-13.06%
1405/04/12$0.001420$0.003122$0.001389 $0.001582$8.97K—+11.40%
1405/04/11$0.0009499$0.001500$0.0008812 $0.001421$4.31K—+49.54%
1405/04/10$0.0009407$0.0009704$0.0009021 $0.0009599$35.83—+2.04%
1405/04/09$0.0009727$0.0009727$0.0008977 $0.0009708$189.86—-0.20%
1405/04/08$0.0009727$0.001015$0.0009383 $0.0009727$226.66—+0.00%
1405/04/07$0.0009727$0.0009900$0.0009175 $0.0009382$283.70—-3.55%
1405/04/06$0.001010$0.001040$0.0009383 $0.0009727$269.39—-3.68%
1405/04/05$0.0009908$0.001010$0.0009313 $0.001010$295.65—+1.93%
1405/04/04$0.0009931$0.001035$0.0009580 $0.0009908$274.70—-0.23%
1405/04/03$0.001022$0.001062$0.0009578 $0.0009972$2.11K—-2.45%
1405/04/02$0.001069$0.001090$0.0009574 $0.001022$706.20—-4.41%
1405/04/01$0.001108$0.001114$0.001005 $0.001113$626.39—+0.45%
1405/03/31$0.001132$0.001157$0.001132 $0.001157$60.63—+2.17%
1405/03/30$0.001051$0.001198$0.001051 $0.001093$857.09—+4.05%
1405/03/29$0.0009533$0.001162$0.0009139 $0.001051$1.32K—+10.22%
1405/03/28$0.0009762$0.001058$0.0009399 $0.0009908$1.01K—+1.50%
1405/03/27$0.001237$0.001237$0.0008860 $0.001011$2.40K—-18.29%
1405/03/26$0.001099$0.001290$0.001046 $0.001280$1.82K—+16.46%
1405/03/25$0.001212$0.001237$0.001046 $0.001112$958.86—-8.24%
1405/03/24$0.001181$0.001212$0.001180 $0.001212$15.40—+2.59%
1405/03/23$0.001186$0.001233$0.001180 $0.001180$287.74—-0.50%
1405/03/22$0.001200$0.001200$0.001184 $0.001186$51.28—-1.16%
1405/03/21$0.001288$0.001288$0.001196 $0.001196$227.34—-7.14%
1405/03/20$0.001258$0.001292$0.001258 $0.001273$29.14—+1.22%
1405/03/19$0.001219$0.001287$0.001219 $0.001245$445.96—+2.07%
1405/03/18$0.001204$0.001231$0.001163 $0.001212$283.18—+0.63%
1405/03/17$0.001227$0.001227$0.001196 $0.001204$25.31—-1.87%
1405/03/16$0.001189$0.001229$0.001163 $0.001219$100.89—+2.57%
1405/03/15$0.001173$0.001189$0.001163 $0.001189$43.40—+1.31%
1405/03/14$0.001187$0.001187$0.001163 $0.001163$147.40—-2.04%
1405/03/13$0.001187$0.001210$0.001187 $0.001187$66.65—+0.02%
1405/03/12$0.001208$0.001304$0.001185 $0.001187$347.13—-1.73%
1405/03/11$0.001204$0.001265$0.001180 $0.001208$339.55—+0.32%
1405/03/10$0.001250$0.001250$0.001168 $0.001189$421.73—-4.90%
1405/03/09$0.001234$0.001345$0.001234 $0.001284$492.97—+4.09%
1405/03/08$0.001362$0.001362$0.001126 $0.001271$1.65K—-6.69%
1405/03/07$0.001403$0.001403$0.001362 $0.001403$90.11—+0.01%
1405/03/06$0.001362$0.001362$0.001362 $0.001362$72.44—-0.03%
1405/03/05$0.001362$0.001427$0.001362 $0.001362$44.02—+0.01%
1405/03/04$0.001420$0.001427$0.001362 $0.001362$22.54—-4.08%
1405/03/03$0.001420$0.001427$0.001372 $0.001372$35.38—-3.37%
1405/03/02$0.001400$0.001427$0.001332 $0.001362$293.72—-2.66%
1405/03/01$0.001319$0.001500$0.001319 $0.001363$874.77—+3.28%
1405/02/31$0.001163$0.001650$0.001163 $0.001295$7.83K—+11.43%
1405/02/30$0.001325$0.001325$0.001110 $0.001118$1.74K—-15.61%
1405/02/29$0.001324$0.001324$0.001324 $0.001324$1.00—+0.00%
1405/02/28$0.001372$0.001407$0.001319 $0.001324$343.65—-3.48%
1405/02/27$0.001362$0.001452$0.001362 $0.001372$311.94—+0.77%
1405/02/26$0.001234$0.001465$0.001150 $0.001362$2.00K—+10.32%
1405/02/25$0.001234$0.001284$0.001222 $0.001284$184.07—+3.99%
1405/02/24$0.001317$0.001317$0.001232 $0.001284$1.19K—-2.55%
1405/02/23$0.001321$0.001392$0.001317 $0.001336$769.73—+1.10%
1405/02/22$0.001450$0.001450$0.001320 $0.001356$431.11—-6.46%
1405/02/21$0.001503$0.001503$0.001311 $0.001450$1.13K—-3.55%
1405/02/20$0.001401$0.001650$0.001401 $0.001514$1.84K—+8.13%
1405/02/19$0.001400$0.001400$0.001321 $0.001350$556.73—-3.54%
1405/02/18$0.001466$0.001510$0.001350 $0.001427$540.14—-2.71%
1405/02/17$0.001500$0.001545$0.001465 $0.001467$204.52—-2.23%
1405/02/16$0.001474$0.001545$0.001452 $0.001545$222.31—+4.79%
1405/02/15$0.001548$0.001650$0.001474 $0.001474$1.16K—-4.74%
1405/02/14$0.001484$0.001650$0.001370 $0.001501$1.41K—+1.08%
1405/02/13$0.001483$0.001490$0.001383 $0.001384$242.39—-6.68%
1405/02/12$0.001385$0.001490$0.001383 $0.001483$492.05—+7.09%
1405/02/11$0.001383$0.001480$0.001383 $0.001384$530.42—+0.02%
1405/02/10$0.001382$0.001418$0.001363 $0.001363$130.92—-1.39%
1405/02/09$0.001362$0.001507$0.001333 $0.001333$1.53K—-2.13%
1405/02/08$0.001227$0.001475$0.001227 $0.001362$1.85K—+11.05%
1405/02/07$0.001261$0.001299$0.001162 $0.001227$495.62—-2.77%
1405/02/06$0.001299$0.001299$0.001261 $0.001261$67.95—-2.91%
1405/02/05$0.001296$0.001354$0.001261 $0.001261$374.84—-2.68%
1405/02/04$0.001355$0.001408$0.001296 $0.001296$503.69—-4.35%
1405/02/03$0.001322$0.001466$0.001311 $0.001428$1.03K—+8.03%
1405/02/02$0.001353$0.001407$0.001303 $0.001373$549.92—+1.46%
1405/02/01$0.001343$0.001354$0.001295 $0.001353$1.53K—+0.76%
1405/01/31$0.001303$0.001350$0.001300 $0.001300$322.09—-0.23%
1405/01/30$0.001494$0.001494$0.001110 $0.001303$1.90K—-12.75%
1405/01/29$0.001446$0.001495$0.001400 $0.001494$1.07K—+3.29%
1405/01/28$0.001344$0.001453$0.001330 $0.001453$3.65K—+8.06%
1405/01/27$0.001301$0.001350$0.001249 $0.001330$9.47K—+2.27%
1405/01/26$0.001329$0.001329$0.001261 $0.001301$9.64K—-2.14%
1405/01/25$0.001417$0.001493$0.001260 $0.001300$13.48K—-8.24%
1405/01/24$0.001303$0.001498$0.001265 $0.001435$10.51K—+10.15%
1405/01/23$0.001284$0.001347$0.001240 $0.001304$9.66K—+1.54%
1405/01/22$0.001252$0.001374$0.001205 $0.001328$10.31K—+6.05%
1405/01/21$0.001193$0.001252$0.001190 $0.001252$9.85K—+4.94%
1405/01/20$0.001218$0.001251$0.001190 $0.001193$9.64K—-2.06%
1405/01/19$0.001205$0.001252$0.001203 $0.001218$10.32K—+1.10%
1405/01/18$0.001190$0.001252$0.001190 $0.001224$10.06K—+2.87%
1405/01/17$0.001205$0.001252$0.001185 $0.001251$9.94K—+3.89%
1405/01/16$0.001187$0.001252$0.001187 $0.001204$9.71K—+1.43%
1405/01/15$0.001200$0.001256$0.001142 $0.001187$9.99K—-1.06%
1405/01/14$0.001325$0.001369$0.001130 $0.001235$11.25K—-6.76%
1405/01/13$0.001324$0.001369$0.001324 $0.001369$7.69K—+3.42%
1405/01/12$0.001422$0.001424$0.001314 $0.001324$9.17K—-6.91%
1405/01/11$0.001388$0.001444$0.001360 $0.001360$10.14K—-2.04%
1405/01/10$0.001424$0.001465$0.001335 $0.001440$9.05K—+1.11%
1405/01/09$0.001482$0.001482$0.001324 $0.001424$9.39K—-3.92%
1405/01/08$0.001563$0.001580$0.001410 $0.001482$9.72K—-5.15%
1405/01/07$0.001551$0.001690$0.001550 $0.001580$8.98K—+1.82%
1405/01/06$0.001472$0.001612$0.001392 $0.001610$10.21K—+9.36%
1405/01/05$0.001541$0.001841$0.001388 $0.001472$12.20K—-4.44%
1405/01/04$0.001444$0.001636$0.001444 $0.001539$10.86K—+6.53%
1405/01/03$0.001390$0.001503$0.001388 $0.001488$10.11K—+7.03%
1405/01/02$0.001500$0.001549$0.001324 $0.001434$11.37K—-4.41%
1405/01/01$0.001500$0.001500$0.001474 $0.001500$9.29K—-0.01%
1404/12/29$0.001472$0.001540$0.001464 $0.001474$9.54K—+0.17%
1404/12/28$0.001481$0.001550$0.001389 $0.001538$9.64K—+3.84%
1404/12/27$0.001420$0.001628$0.001388 $0.001389$10.81K—-2.20%
1404/12/26$0.001405$0.001472$0.001405 $0.001420$9.40K—+1.05%
1404/12/25$0.001416$0.001650$0.001301 $0.001472$14.74K—+3.96%
1404/12/24$0.001472$0.001472$0.001350 $0.001416$8.15K—-3.82%
1404/12/23$0.001424$0.001560$0.001300 $0.001408$11.96K—-1.12%
1404/12/22$0.001488$0.001655$0.001338 $0.001424$11.95K—-4.31%
1404/12/21$0.001326$0.001489$0.001300 $0.001401$12.69K—+5.62%
1404/12/20$0.001332$0.002300$0.001197 $0.001329$30.49K—-0.28%
1404/12/19$0.001329$0.001361$0.001279 $0.001332$9.25K—+0.23%
1404/12/18$0.001340$0.001495$0.001279 $0.001329$10.59K—-0.82%
1404/12/17$0.001338$0.001498$0.001286 $0.001340$11.50K—+0.14%
1404/12/16$0.001305$0.001338$0.001273 $0.001330$9.45K—+1.89%
1404/12/15$0.001419$0.001419$0.001273 $0.001305$10.74K—-7.99%
1404/12/14$0.001518$0.001549$0.001302 $0.001419$11.52K—-6.52%
1404/12/13$0.001315$0.001737$0.001313 $0.001518$13.21K—+15.41%
1404/12/12$0.001302$0.001365$0.001300 $0.001315$10.79K—+1.02%
1404/12/11$0.001326$0.001376$0.001272 $0.001302$10.32K—-1.82%
1404/12/10$0.001340$0.001488$0.001201 $0.001326$17.34K—-1.01%
1404/12/09$0.002647$0.002800$0.001200 $0.001340$42.26K—-49.37%
1404/12/08$0.001130$0.004035$0.001111 $0.002647$53.82K—+134.32%
1404/12/07$0.001115$0.001173$0.001088 $0.001130$13.95K—+1.32%
1404/12/06$0.001071$0.001298$0.001055 $0.001115$14.22K—+4.15%
1404/12/05$0.001106$0.001390$0.001070 $0.001071$9.58K—-3.23%
1404/12/04$0.001011$0.001125$0.001011 $0.001092$9.38K—+8.01%
1404/12/03$0.001108$0.001108$0.001011 $0.001023$9.42K—-7.62%
1404/12/02$0.001149$0.001157$0.001046 $0.001108$9.96K—-3.60%
1404/12/01$0.001050$0.001430$0.001050 $0.001093$11.06K—+4.10%
1404/11/30$0.001120$0.001131$0.001050 $0.001050$9.61K—-6.24%
1404/11/29$0.001163$0.001176$0.001087 $0.001120$8.55K—-3.73%
1404/11/28$0.001131$0.001176$0.001131 $0.001175$8.96K—+3.93%
1404/11/27$0.001131$0.001176$0.001131 $0.001163$5.95K—+2.85%
1404/11/26$0.001131$0.001221$0.001131 $0.001131$8.93K—+0.00%
1404/11/25$0.001082$0.001176$0.001030 $0.001165$9.62K—+7.63%
1404/11/24$0.001091$0.001208$0.001000 $0.001082$11.56K—-0.86%
1404/11/23$0.001057$0.001331$0.001041 $0.001129$17.87K—+6.74%
1404/11/22$0.001274$0.001274$0.001041 $0.001057$11.66K—-17.00%
1404/11/21$0.001220$0.001498$0.001162 $0.001274$21.06K—+4.43%
1404/11/20$0.001344$0.001737$0.001200 $0.001220$52.77K—-9.25%
1404/11/19$0.001315$0.001391$0.001315 $0.001344$8.81K—+2.26%
1404/11/18$0.001266$0.001358$0.001208 $0.001358$19.13K—+7.24%
1404/11/17$0.001072$0.001573$0.001036 $0.001266$26.07K—+18.05%
1404/11/16$0.001155$0.001231$0.001072 $0.001122$11.40K—-2.84%
1404/11/15$0.001331$0.001331$0.001101 $0.001201$14.46K—-9.79%
1404/11/14$0.001138$0.001802$0.001051 $0.001289$21.50K—+13.28%
1404/11/13$0.001188$0.001238$0.001036 $0.001146$12.54K—-3.50%
1404/11/12$0.001387$0.001387$0.001151 $0.001188$10.99K—-14.36%
1404/11/11$0.001409$0.001467$0.001334 $0.001381$13.28K—-2.02%
1404/11/10$0.001361$0.001490$0.001279 $0.001454$11.28K—+6.81%
1404/11/09$0.001473$0.001473$0.001320 $0.001363$11.46K—-7.45%
1404/11/08$0.001415$0.001500$0.001369 $0.001473$12.50K—+4.10%
1404/11/07$0.001351$0.001415$0.001351 $0.001375$11.55K—+1.78%
1404/11/06$0.001390$0.001417$0.001351 $0.001351$12.43K—-2.80%
1404/11/05$0.001457$0.001482$0.001390 $0.001418$12.06K—-2.66%
1404/11/04$0.001514$0.001537$0.001447 $0.001476$12.58K—-2.48%
1404/11/03$0.001483$0.001526$0.001450 $0.001526$12.39K—+2.85%
1404/11/02$0.001484$0.001711$0.001447 $0.001472$15.85K—-0.81%
1404/11/01$0.001464$0.001790$0.001430 $0.001498$21.59K—+2.38%
1404/10/30$0.001483$0.001540$0.001440 $0.001440$12.24K—-2.89%
1404/10/29$0.001413$0.001506$0.001372 $0.001476$13.33K—+4.47%
1404/10/28$0.001394$0.001420$0.001341 $0.001398$16.09K—+0.25%
1404/10/27$0.001398$0.001471$0.001394 $0.001394$15.55K—-0.28%
1404/10/26$0.001478$0.001552$0.001394 $0.001425$22.70K—-3.59%
1404/10/25$0.001486$0.001563$0.001340 $0.001483$25.13K—-0.17%
1404/10/24$0.001233$0.001580$0.001233 $0.001486$16.28K—+20.51%
1404/10/23$0.001329$0.001589$0.001174 $0.001233$30.77K—-7.26%
1404/10/22$0.001543$0.001620$0.001300 $0.001314$18.14K—-14.82%
1404/10/21$0.001633$0.001646$0.001512 $0.001543$15.70K—-5.51%
1404/10/20$0.001521$0.001877$0.001521 $0.001633$18.82K—+7.36%
1404/10/19$0.001464$0.001582$0.001408 $0.001529$15.53K—+4.43%
1404/10/18$0.001510$0.001514$0.001460 $0.001464$13.83K—-3.01%
1404/10/17$0.001624$0.001865$0.001475 $0.001510$19.78K—-7.06%
1404/10/16$0.001865$0.001950$0.001600 $0.001624$19.09K—-12.91%
1404/10/15$0.001840$0.002126$0.001780 $0.001868$21.38K—+1.56%
1404/10/14$0.001900$0.002198$0.001755 $0.001833$24.80K—-3.51%
1404/10/13$0.001882$0.001943$0.001808 $0.001898$17.40K—+0.85%
1404/10/12$0.001841$0.002319$0.001720 $0.001880$87.19K—+2.14%
1404/10/11$0.002210$0.002361$0.001729 $0.001845$105.75K—-16.55%
1404/10/10$0.002614$0.002850$0.001951 $0.002180$59.76K—-16.60%
1404/10/09$0.002606$0.002668$0.002505 $0.002590$26.12K—-0.60%
1404/10/08$0.002657$0.002960$0.002583 $0.002606$59.22K—-1.92%
1404/10/07$0.002651$0.002814$0.002573 $0.002625$30.90K—-0.98%
1404/10/06$0.002592$0.003130$0.002550 $0.002641$109.83K—+1.89%
1404/10/05$0.002570$0.002800$0.002451 $0.002587$90.29K—+0.65%
1404/10/04$0.002660$0.003150$0.002300 $0.002570$119.50K—-3.38%
1404/10/03$0.002852$0.003172$0.002513 $0.002660$85.79K—-6.72%
1404/10/02$0.002696$0.003600$0.002650 $0.002858$69.62K—+5.98%
1404/10/01$0.002646$0.003140$0.002520 $0.002700$111.64K—+2.06%
1404/09/30$0.002800$0.003198$0.002531 $0.002625$111.31K—-6.25%
1404/09/29$0.002767$0.003280$0.002514 $0.002845$81.26K—+2.83%
1404/09/28$0.002600$0.003290$0.002320 $0.002761$104.09K—+6.20%
1404/09/27$0.003108$0.003449$0.002504 $0.002600$91.00K—-16.34%
1404/09/26$0.003000$0.003460$0.002819 $0.003108$98.82K—+3.58%
1404/09/25$0.002960$0.003381$0.002867 $0.003041$219.67K—+2.73%
1404/09/24$0.002666$0.003559$0.002637 $0.003000$154.69K—+12.51%
1404/09/23$0.002600$0.002800$0.002540 $0.002685$60.40K—+3.27%
1404/09/22$0.002499$0.003400$0.002321 $0.002612$214.38K—+4.54%
1404/09/21$0.002485$0.002980$0.002201 $0.002400$65.50K—-3.42%
1404/09/20$0.002695$0.003175$0.002409 $0.002485$131.47K—-7.79%
1404/09/19$0.002201$0.003200$0.002168 $0.002695$85.79K—+22.45%
1404/09/18$0.002327$0.002584$0.002089 $0.002208$61.76K—-5.14%
1404/09/17$0.002450$0.002794$0.002115 $0.002332$76.27K—-4.82%
1404/09/16$0.002336$0.002800$0.001902 $0.002440$106.39K—+4.43%
1404/09/15$0.002100$0.003600$0.001500 $0.002254$271.66K—+7.33%
1404/09/14$0.002128$0.002325$0.002100 $0.002100$40.44K—-1.32%
1404/09/13$0.002320$0.002579$0.002092 $0.002169$48.82K—-6.51%
1404/09/12$0.002407$0.003498$0.002230 $0.002337$73.71K—-2.88%
1404/09/11$0.002220$0.002523$0.002212 $0.002421$15.73K—+9.08%
1404/09/10$0.002331$0.002409$0.002142 $0.002233$18.09K—-4.22%
1404/09/09$0.002543$0.002629$0.002089 $0.002317$15.90K—-8.91%
1404/09/08$0.002615$0.002899$0.002511 $0.002557$18.62K—-2.24%
1404/09/07$0.002059$0.002700$0.001980 $0.002582$21.88K—+25.42%
1404/09/06$0.002134$0.002201$0.001956 $0.002059$13.86K—-3.52%
1404/09/05$0.001917$0.002490$0.001800 $0.002134$18.16K—+11.33%
1404/09/04$0.001980$0.002016$0.001715 $0.001923$28.64K—-2.90%
1404/09/03$0.002005$0.002035$0.001912 $0.001980$81.07K—-1.27%
1404/09/02$0.002008$0.002057$0.001908 $0.002005$99.40K—-0.14%
1404/09/01$0.001840$0.002225$0.001829 $0.002008$86.79K—+9.12%
1404/08/30$0.002135$0.002165$0.001829 $0.001840$57.29K—-13.79%
1404/08/29$0.002254$0.002300$0.002101 $0.002135$74.29K—-5.27%
1404/08/28$0.002452$0.002487$0.002167 $0.002254$81.68K—-8.08%
1404/08/27$0.002448$0.002980$0.002301 $0.002454$95.87K—+0.22%
1404/08/26$0.002362$0.003200$0.001801 $0.002448$69.87K—+3.68%
1404/08/25$0.003148$0.003210$0.002110 $0.002419$97.63K—-23.15%
1404/08/24$0.003265$0.003508$0.003021 $0.003109$81.34K—-4.78%
1404/08/23$0.002915$0.003756$0.002910 $0.003265$107.18K—+12.00%
1404/08/22$0.003033$0.003244$0.002910 $0.002949$104.70K—-2.78%
1404/08/21$0.003162$0.003367$0.003000 $0.003033$78.13K—-4.07%
1404/08/20$0.003234$0.003486$0.003023 $0.003172$109.57K—-1.94%
1404/08/19$0.003577$0.003698$0.003009 $0.003130$71.75K—-12.51%
1404/08/18$0.003418$0.003880$0.003300 $0.003577$98.21K—+4.68%
1404/08/17$0.003720$0.004350$0.003100 $0.003418$81.82K—-8.14%
1404/08/16$0.003629$0.003866$0.003501 $0.003720$94.16K—+2.52%
1404/08/15$0.003641$0.004657$0.003500 $0.003629$115.16K—-0.33%

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