CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,244صرافی‌ها: 22ارزش بازار: $2.46T −3.18%حجم 24 ساعته: $24.93Bدامیننس: BTC 58.9% ETH 10.1%گس ETH: 0.17 gweiترس و طمع: 29/100

تاریخچه قیمت Fusionist (ACE)

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

بازدهی ماهانه ACE

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026-23%-28%-23%+0.0%+0.7%-39%-6.9%+150%+11%-27%-18%—-59%
2025-29%-35%-37%+12%-19%-3.5%-1.9%-1.3%-12%-39%-15%+18%-87%
2024+1.5%+26%-18%-52%+22%-41%-7.3%-33%+13%-17%+56%-33%-78%
میانگین ماهانه-17%-12%-26%-13%+1.2%-28%-5.4%+39%+4.0%-28%+20%-7.8%
سال‌های صعودی1/31/30/31/32/30/30/31/32/30/31/21/2

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
1405/08/21$0.1145$0.1156$0.1093 $0.1109$165.94K$12.26M-3.14%
1405/08/20$0.1184$0.1199$0.1118 $0.1146$319.50K$12.67M-3.21%
1405/08/19$0.1186$0.1192$0.1137 $0.1184$338.98K$13.09M-0.17%
1405/08/18$0.1176$0.1230$0.1170 $0.1187$306.85K$13.12M+0.94%
1405/08/17$0.1257$0.1261$0.1155 $0.1175$368.06K$12.99M-6.52%
1405/08/16$0.1301$0.1320$0.1248 $0.1257$363.12K$13.90M-3.38%
1405/08/15$0.1199$0.1350$0.1198 $0.1300$760.72K$14.37M+8.42%
1405/08/14$0.1323$0.1349$0.1171 $0.1198$720.30K$13.24M-9.45%
1405/08/13$0.1332$0.1373$0.1282 $0.1323$556.34K$14.63M-0.68%
1405/08/12$0.1294$0.1371$0.1283 $0.1331$311.06K$14.71M+2.86%
1405/08/11$0.1363$0.1371$0.1285 $0.1294$428.89K$14.31M-5.06%
1405/08/10$0.1360$0.1418$0.1352 $0.1363$677.16K$15.07M+0.22%
1405/08/09$0.1432$0.1487$0.1346 $0.1360$848.97K$15.04M-5.03%
1405/08/08$0.1331$0.1445$0.1247 $0.1432$1.40M$15.83M+7.59%
1405/08/07$0.1472$0.1480$0.1307 $0.1332$1.01M$14.73M-9.51%
1405/08/06$0.1458$0.1504$0.1430 $0.1472$597.27K$16.27M+0.96%
1405/08/05$0.1440$0.1467$0.1403 $0.1459$700.11K$16.13M+1.32%
1405/08/04$0.1387$0.1443$0.1352 $0.1441$710.54K$15.93M+3.89%
1405/08/03$0.1443$0.1458$0.1370 $0.1388$586.60K$15.34M-3.81%
1405/08/02$0.1472$0.1480$0.1374 $0.1443$819.14K$15.95M-1.97%
1405/08/01$0.1438$0.1542$0.1429 $0.1472$1.59M$16.27M+2.36%
1405/07/30$0.1571$0.1588$0.1408 $0.1439$1.65M$15.91M-8.40%
1405/07/29$0.1492$0.1615$0.1491 $0.1570$2.66M$17.36M+5.23%
1405/07/28$0.1504$0.1557$0.1472 $0.1492$1.61M$16.49M-0.80%
1405/07/27$0.1547$0.1574$0.1464 $0.1503$1.16M$16.62M-2.84%
1405/07/26$0.1599$0.1606$0.1479 $0.1546$1.02M$17.09M-3.31%
1405/07/25$0.1672$0.1689$0.1575 $0.1598$1.08M$17.67M-4.43%
1405/07/24$0.1768$0.1776$0.1632 $0.1672$1.46M$18.48M-5.43%
1405/07/23$0.1853$0.1858$0.1604 $0.1769$4.76M$19.56M-4.53%
1405/07/22$0.1946$0.2008$0.1824 $0.1853$2.51M$20.49M-4.78%
1405/07/21$0.1792$0.2028$0.1735 $0.1945$4.46M$21.50M+8.54%
1405/07/20$0.1891$0.1982$0.1778 $0.1792$1.90M$19.81M-5.24%
1405/07/19$0.1910$0.1928$0.1851 $0.1891$915.14K$20.91M-0.99%
1405/07/18$0.1895$0.1941$0.1833 $0.1909$1.22M$21.10M+0.74%
1405/07/17$0.1781$0.1959$0.1763 $0.1895$2.61M$20.95M+6.40%
1405/07/16$0.1773$0.2023$0.1682 $0.1780$8.17M$19.68M+0.39%
1405/07/15$0.1957$0.2000$0.1633 $0.1773$15.75M$19.60M-9.40%
1405/07/14$0.1927$0.2001$0.1884 $0.1958$14.32M$21.65M+1.61%
1405/07/13$0.1885$0.1983$0.1868 $0.1927$20.82M$21.30M+2.23%
1405/07/12$0.1831$0.1900$0.1810 $0.1885$13.15M$20.84M+2.95%
1405/07/11$0.1887$0.1916$0.1800 $0.1831$2.13M$20.24M-2.97%
1405/07/10$0.1850$0.1914$0.1806 $0.1887$6.44M$20.86M+2.00%
1405/07/09$0.1858$0.1932$0.1801 $0.1851$7.30M—-0.38%
1405/07/08$0.1792$0.1893$0.1772 $0.1858$3.58M—+3.68%
1405/07/07$0.1850$0.1875$0.1767 $0.1792$5.39M—-3.14%
1405/07/06$0.1953$0.1985$0.1787 $0.1850$10.67M—-5.27%
1405/07/05$0.2091$0.2116$0.1941 $0.1954$6.63M—-6.55%
1405/07/04$0.1942$0.2378$0.1937 $0.2090$14.21M—+7.62%
1405/07/03$0.1877$0.2049$0.1829 $0.1941$7.46M—+3.41%
1405/07/02$0.1834$0.1909$0.1720 $0.1876$14.16M—+2.29%
1405/07/01$0.1739$0.2156$0.1726 $0.1833$14.58M—+5.41%
1405/06/31$0.1736$0.1792$0.1664 $0.1739$2.46M—+0.17%
1405/06/30$0.1592$0.1807$0.1591 $0.1737$4.65M—+9.11%
1405/06/29$0.1550$0.1795$0.1522 $0.1592$7.12M—+2.71%
1405/06/28$0.1581$0.1592$0.1531 $0.1550$2.86M—-1.96%
1405/06/27$0.1528$0.1595$0.1514 $0.1580$1.94M—+3.40%
1405/06/26$0.1528$0.1557$0.1503 $0.1529$1.54M—+0.07%
1405/06/25$0.1558$0.1564$0.1470 $0.1529$2.63M—-1.86%
1405/06/24$0.1507$0.1749$0.1479 $0.1558$10.00M—+3.38%
1405/06/23$0.1500$0.1560$0.1481 $0.1506$1.47M—+0.40%
1405/06/22$0.1578$0.1604$0.1475 $0.1500$1.69M—-4.94%
1405/06/21$0.1615$0.1679$0.1572 $0.1578$1.59M—-2.29%
1405/06/20$0.1560$0.1622$0.1514 $0.1616$1.84M—+3.59%
1405/06/19$0.1620$0.1671$0.1539 $0.1562$1.93M—-3.58%
1405/06/18$0.1709$0.1790$0.1436 $0.1620$4.38M—-5.21%
1405/06/17$0.1917$0.1970$0.1683 $0.1708$5.82M—-10.90%
1405/06/16$0.1695$0.2041$0.1630 $0.1917$10.45M—+13.10%
1405/06/15$0.1751$0.1779$0.1660 $0.1695$1.80M—-3.20%
1405/06/14$0.1743$0.1813$0.1727 $0.1752$1.84M—+0.52%
1405/06/13$0.1850$0.1881$0.1724 $0.1738$2.72M$18.72M-6.05%
1405/06/12$0.1837$0.1919$0.1798 $0.1846$4.25M—+0.49%
1405/06/11$0.2159$0.2289$0.1781 $0.1838$13.61M—-14.87%
1405/06/10$0.1675$0.2206$0.1591 $0.2157$17.41M—+28.78%
1405/06/09$0.1716$0.1808$0.1648 $0.1676$2.55M—-2.33%
1405/06/08$0.1955$0.1963$0.1685 $0.1716$2.70M—-12.23%
1405/06/07$0.1957$0.2010$0.1887 $0.1954$2.24M—-0.15%
1405/06/06$0.2072$0.2161$0.1889 $0.1956$5.31M—-5.60%
1405/06/05$0.2160$0.2173$0.2026 $0.2072$4.43M—-4.07%
1405/06/04$0.2198$0.2294$0.2049 $0.2160$6.22M—-1.73%
1405/06/03$0.2098$0.2403$0.2087 $0.2200$12.65M—+4.86%
1405/06/02$0.2344$0.2516$0.2051 $0.2099$10.03M—-10.45%
1405/06/01$0.2388$0.2514$0.2250 $0.2344$11.72M—-1.84%
1405/05/31$0.2290$0.2846$0.1900 $0.2389$31.80M—+4.32%
1405/05/30$0.2514$0.2624$0.2207 $0.2292$25.37M—-8.83%
1405/05/29$0.1891$0.2891$0.1801 $0.2514$52.43M—+32.95%
1405/05/28$0.2273$0.2516$0.1843 $0.1892$36.91M—-16.76%
1405/05/27$0.1556$0.2427$0.1488 $0.2272$50.26M—+46.02%
1405/05/26$0.1341$0.2050$0.1325 $0.1557$40.50M—+16.11%
1405/05/25$0.1554$0.1638$0.1315 $0.1341$13.77M—-13.71%
1405/05/24$0.2535$0.3498$0.1520 $0.1555$82.48M—-38.66%
1405/05/23$0.1221$0.3784$0.1209 $0.2535$86.34M—+107.62%
1405/05/22$0.1081$0.1240$0.1040 $0.1220$2.75M—+12.86%
1405/05/21$0.1040$0.1271$0.09510 $0.1082$5.67M—+4.04%
1405/05/20$0.1218$0.1280$0.1037 $0.1042$2.18M—-14.45%
1405/05/19$0.1229$0.1248$0.1119 $0.1219$3.36M—-0.81%
1405/05/18$0.1444$0.1577$0.1194 $0.1228$9.31M—-14.96%
1405/05/17$0.1089$0.1641$0.1018 $0.1444$18.53M—+32.60%
1405/05/16$0.1109$0.1642$0.1061 $0.1087$27.44M—-1.98%
1405/05/15$0.07070$0.1420$0.06980 $0.1110$21.20M—+57.00%
1405/05/14$0.07130$0.07900$0.06830 $0.07070$2.75M$7.41M-0.84%
1405/05/13$0.06590$0.07270$0.06480 $0.07140$1.96M—+8.35%
1405/05/12$0.06510$0.07780$0.06450 $0.06600$3.89M—+1.38%
1405/05/11$0.06660$0.06860$0.06400 $0.06510$838.35K—-2.25%
1405/05/10$0.06700$0.07440$0.06410 $0.06660$1.98M—-0.60%
1405/05/09$0.06440$0.06930$0.06350 $0.06700$1.14M—+4.04%
1405/05/08$0.07120$0.07230$0.06260 $0.06440$1.06M—-9.55%
1405/05/07$0.07110$0.07480$0.06920 $0.07120$1.04M—+0.14%
1405/05/06$0.07900$0.08200$0.07020 $0.07120$1.29M—-9.87%
1405/05/05$0.08220$0.08360$0.07770 $0.07910$1.49M—-3.77%
1405/05/04$0.08730$0.08910$0.08130 $0.08230$2.39M—-5.73%
1405/05/03$0.1060$0.1126$0.08500 $0.08740$6.89M—-17.55%
1405/05/02$0.08030$0.1126$0.07790 $0.1060$9.11M—+32.00%
1405/05/01$0.08910$0.09240$0.07930 $0.08030$2.52M—-9.88%
1405/04/31$0.09060$0.1000$0.08620 $0.08920$4.37M—-1.55%
1405/04/30$0.1129$0.1195$0.09050 $0.09060$7.80M—-19.75%
1405/04/29$0.08430$0.1538$0.08350 $0.1130$40.64M—+34.05%
1405/04/28$0.06310$0.09800$0.06180 $0.08440$6.12M—+33.76%
1405/04/27$0.06760$0.08490$0.06180 $0.06310$3.68M—-6.66%
1405/04/26$0.06940$0.07040$0.06690 $0.06770$170.16K—-2.45%
1405/04/25$0.07030$0.07120$0.06880 $0.06940$128.58K—-1.28%
1405/04/24$0.07120$0.07220$0.07010 $0.07030$138.77K—-1.26%
1405/04/23$0.06930$0.07370$0.06890 $0.07120$297.80K—+2.74%
1405/04/22$0.07220$0.07320$0.06810 $0.06930$162.35K—-4.02%
1405/04/21$0.07280$0.07400$0.07210 $0.07220$78.64K—-0.82%
1405/04/20$0.07410$0.07530$0.07290 $0.07290$104.42K—-1.62%
1405/04/19$0.07360$0.07510$0.07260 $0.07420$152.68K—+0.82%
1405/04/18$0.07270$0.07450$0.07200 $0.07360$134.70K—+1.24%
1405/04/17$0.07300$0.07350$0.07060 $0.07260$233.36K—-0.55%
1405/04/16$0.07670$0.07700$0.07270 $0.07290$313.95K—-4.95%
1405/04/15$0.07850$0.07940$0.07360 $0.07660$1.52M$7.81M-2.42%
1405/04/14$0.07860$0.07950$0.07620 $0.07840$259.97K—-0.25%
1405/04/13$0.07940$0.08340$0.07780 $0.07860$594.24K—-1.01%
1405/04/12$0.07570$0.08120$0.07550 $0.07940$383.04K—+4.89%
1405/04/11$0.07780$0.07800$0.07490 $0.07550$293.29K—-2.96%
1405/04/10$0.07200$0.07790$0.07050 $0.07780$520.07K—+8.06%
1405/04/09$0.07360$0.07520$0.07030 $0.07200$333.22K—-2.17%
1405/04/08$0.07270$0.07610$0.07220 $0.07360$323.95K—+1.24%
1405/04/07$0.07320$0.07550$0.07180 $0.07270$259.76K—-0.68%
1405/04/06$0.07610$0.07700$0.07290 $0.07320$236.64K—-3.81%
1405/04/05$0.07330$0.07750$0.07060 $0.07620$351.07K—+3.96%
1405/04/04$0.07610$0.07910$0.07070 $0.07330$702.30K—-3.68%
1405/04/03$0.07730$0.08250$0.07170 $0.07610$973.12K—-1.55%
1405/04/02$0.07970$0.08130$0.07410 $0.07720$701.56K—-3.14%
1405/04/01$0.07960$0.08350$0.07800 $0.07970$784.13K—+0.13%
1405/03/31$0.08960$0.1190$0.07950 $0.07970$7.25M—-11.05%
1405/03/30$0.07770$0.09380$0.07700 $0.08950$4.09M—+15.19%
1405/03/29$0.07820$0.07870$0.07610 $0.07780$315.48K—-0.51%
1405/03/28$0.08410$0.08460$0.07670 $0.07820$446.07K—-7.02%
1405/03/27$0.08470$0.08760$0.08240 $0.08400$359.20K—-0.83%
1405/03/26$0.08670$0.08780$0.08350 $0.08460$284.54K—-2.42%
1405/03/25$0.08660$0.08950$0.08540 $0.08680$282.39K—+0.23%
1405/03/24$0.08510$0.08680$0.08240 $0.08660$261.24K—+1.76%
1405/03/23$0.08530$0.08670$0.08430 $0.08500$237.46K—-0.35%
1405/03/22$0.08470$0.08810$0.08380 $0.08540$277.18K—+0.83%
1405/03/21$0.08080$0.08620$0.08080 $0.08460$481.62K—+4.70%
1405/03/20$0.08350$0.08500$0.07950 $0.08080$360.48K—-3.23%
1405/03/19$0.08830$0.08850$0.08170 $0.08340$358.88K—-5.55%
1405/03/18$0.08980$0.09110$0.08720 $0.08810$307.92K—-1.89%
1405/03/17$0.08770$0.09220$0.08590 $0.08970$312.19K—+2.28%
1405/03/16$0.08780$0.09050$0.08160 $0.08770$421.36K$8.69M-0.11%
1405/03/15$0.09810$0.09870$0.08320 $0.08790$671.23K—-10.40%
1405/03/14$0.1115$0.1123$0.09100 $0.09820$920.02K—-11.93%
1405/03/13$0.1091$0.1164$0.1083 $0.1116$575.72K—+2.29%
1405/03/12$0.1189$0.1198$0.1070 $0.1091$713.26K—-8.24%
1405/03/11$0.1179$0.1275$0.1162 $0.1189$2.36M—+0.85%
1405/03/10$0.1135$0.1260$0.1125 $0.1178$1.79M—+3.79%
1405/03/09$0.1114$0.1172$0.1113 $0.1133$358.00K—+1.71%
1405/03/08$0.1107$0.1141$0.1091 $0.1114$273.84K—+0.63%
1405/03/07$0.1138$0.1145$0.1062 $0.1103$391.38K—-3.08%
1405/03/06$0.1153$0.1171$0.1116 $0.1140$395.67K—-1.13%
1405/03/05$0.1167$0.1183$0.1131 $0.1153$451.03K—-1.20%
1405/03/04$0.1148$0.1198$0.1145 $0.1166$393.63K—+1.57%
1405/03/03$0.1177$0.1180$0.1122 $0.1148$203.48K—-2.46%
1405/03/02$0.1143$0.1195$0.1113 $0.1176$459.87K—+2.89%
1405/03/01$0.1203$0.1215$0.1138 $0.1144$546.00K—-4.90%
1405/02/31$0.1199$0.1214$0.1179 $0.1204$540.52K—+0.42%
1405/02/30$0.1170$0.1213$0.1160 $0.1200$574.82K—+2.56%
1405/02/29$0.1200$0.1230$0.1160 $0.1160$741.79K—-3.33%
1405/02/28$0.1140$0.1240$0.1120 $0.1200$1.78M—+5.26%
1405/02/27$0.1150$0.1190$0.1090 $0.1130$475.88K—-1.74%
1405/02/26$0.1200$0.1220$0.1130 $0.1150$557.10K—-4.17%
1405/02/25$0.1310$0.1330$0.1180 $0.1200$827.76K—-8.40%
1405/02/24$0.1290$0.1340$0.1270 $0.1310$597.39K—+1.55%
1405/02/23$0.1380$0.1400$0.1270 $0.1290$1.10M—-6.52%
1405/02/22$0.1380$0.1400$0.1330 $0.1380$1.39M—+0.00%
1405/02/21$0.1370$0.1400$0.1340 $0.1390$978.55K—+1.46%
1405/02/20$0.1420$0.1420$0.1330 $0.1380$1.96M—-2.82%
1405/02/19$0.1360$0.1840$0.1360 $0.1420$9.43M—+4.41%
1405/02/18$0.1300$0.1400$0.1280 $0.1360$1.63M—+4.62%
1405/02/17$0.1290$0.1400$0.1240 $0.1300$2.44M$12.51M+0.78%
1405/02/16$0.1260$0.1340$0.1250 $0.1290$1.23M—+2.38%
1405/02/15$0.1230$0.1440$0.1220 $0.1260$3.98M—+2.44%
1405/02/14$0.1230$0.1260$0.1220 $0.1220$640.56K—-0.81%
1405/02/13$0.1210$0.1300$0.1190 $0.1230$2.35M—+1.65%
1405/02/12$0.1180$0.1220$0.1170 $0.1210$365.65K—+2.54%
1405/02/11$0.1170$0.1220$0.1160 $0.1180$629.22K—+0.85%
1405/02/10$0.1230$0.1240$0.1160 $0.1160$355.34K—-5.69%
1405/02/09$0.1250$0.1280$0.1180 $0.1230$723.52K—-1.60%
1405/02/08$0.1210$0.1260$0.1190 $0.1250$675.07K—+3.31%
1405/02/07$0.1240$0.1240$0.1180 $0.1220$381.04K—-1.61%
1405/02/06$0.1210$0.1260$0.1200 $0.1230$644.80K—+1.65%
1405/02/05$0.1270$0.1370$0.1200 $0.1220$2.85M—-3.94%
1405/02/04$0.1200$0.1330$0.1180 $0.1270$3.89M—+5.83%
1405/02/03$0.1170$0.1200$0.1140 $0.1200$758.05K—+2.56%
1405/02/02$0.1170$0.1210$0.1160 $0.1170$338.26K—+0.00%
1405/02/01$0.1210$0.1240$0.1150 $0.1170$835.49K—-3.31%
1405/01/31$0.1140$0.1230$0.1130 $0.1200$995.43K—+5.26%
1405/01/30$0.1260$0.1260$0.1130 $0.1140$1.33M—-9.52%
1405/01/29$0.1320$0.1950$0.1240 $0.1250$12.86M—-5.30%
1405/01/28$0.1240$0.1340$0.1210 $0.1320$1.41M—+6.45%
1405/01/27$0.1170$0.1260$0.1160 $0.1240$776.97K—+5.98%
1405/01/26$0.1150$0.1190$0.1130 $0.1170$460.83K—+1.74%
1405/01/25$0.1130$0.1210$0.1120 $0.1140$744.53K—+0.88%
1405/01/24$0.1090$0.1140$0.1080 $0.1140$449.33K—+4.59%
1405/01/23$0.1170$0.1180$0.1080 $0.1090$437.50K—-6.84%
1405/01/22$0.1190$0.1200$0.1150 $0.1170$264.74K—-1.68%
1405/01/21$0.1210$0.1220$0.1170 $0.1190$325.81K—-1.65%
1405/01/20$0.1180$0.1260$0.1170 $0.1220$933.04K—+3.39%
1405/01/19$0.1220$0.1290$0.1160 $0.1180$1.05M—-3.28%
1405/01/18$0.1170$0.1220$0.1140 $0.1210$608.17K$11.30M+3.42%
1405/01/17$0.1160$0.1200$0.1140 $0.1160$496.71K—+0.00%
1405/01/16$0.1200$0.1310$0.1130 $0.1150$1.45M—-4.17%
1405/01/15$0.1150$0.1220$0.1130 $0.1200$960.73K—+4.35%
1405/01/14$0.1150$0.1180$0.1140 $0.1150$305.54K—+0.00%
1405/01/13$0.1170$0.1190$0.1130 $0.1140$402.49K—-2.56%
1405/01/12$0.1160$0.1180$0.1150 $0.1180$280.29K—+1.72%
1405/01/11$0.1140$0.1200$0.1120 $0.1170$226.36K—+2.63%
1405/01/10$0.1130$0.1190$0.1130 $0.1150$170.90K—+1.77%
1405/01/09$0.1180$0.1190$0.1110 $0.1130$224.80K—-4.24%
1405/01/08$0.1220$0.1220$0.1170 $0.1190$284.45K—-2.46%
1405/01/07$0.1250$0.1280$0.1210 $0.1210$516.47K—-3.20%
1405/01/06$0.1290$0.1300$0.1240 $0.1260$305.51K—-2.33%
1405/01/05$0.1280$0.1310$0.1280 $0.1290$118.31K—+0.78%
1405/01/04$0.1300$0.1300$0.1260 $0.1280$242.32K—-1.54%
1405/01/03$0.1310$0.1340$0.1250 $0.1290$711.49K—-1.53%
1405/01/02$0.1390$0.1390$0.1290 $0.1310$495.50K—-5.76%
1405/01/01$0.1440$0.1450$0.1370 $0.1380$334.67K—-4.17%
1404/12/29$0.1420$0.1490$0.1410 $0.1440$422.39K—+1.41%
1404/12/28$0.1440$0.1450$0.1380 $0.1420$400.65K—-1.39%
1404/12/27$0.1490$0.1530$0.1420 $0.1450$720.45K—-2.68%
1404/12/26$0.1520$0.1530$0.1480 $0.1490$635.63K—-1.97%
1404/12/25$0.1480$0.1530$0.1460 $0.1530$543.04K—+3.38%
1404/12/24$0.1470$0.1500$0.1440 $0.1470$484.54K—+0.00%
1404/12/23$0.1490$0.1520$0.1450 $0.1470$538.82K—-1.34%
1404/12/22$0.1470$0.1560$0.1470 $0.1490$1.07M—+1.36%
1404/12/21$0.1520$0.1520$0.1450 $0.1470$614.21K—-3.29%
1404/12/20$0.1470$0.1780$0.1460 $0.1510$4.50M—+2.72%
1404/12/19$0.1430$0.1630$0.1410 $0.1470$2.47M—+2.80%
1404/12/18$0.1410$0.1470$0.1400 $0.1420$295.54K—+0.71%
1404/12/17$0.1400$0.1450$0.1350 $0.1400$550.05K$12.67M+0.00%
1404/12/16$0.1440$0.1470$0.1390 $0.1410$248.51K—-2.08%
1404/12/15$0.1480$0.1500$0.1410 $0.1440$298.08K—-2.70%
1404/12/14$0.1490$0.1510$0.1440 $0.1480$409.50K—-0.67%
1404/12/13$0.1500$0.1540$0.1470 $0.1490$523.74K—-0.67%
1404/12/12$0.1530$0.1540$0.1470 $0.1500$498.63K—-1.96%
1404/12/11$0.1540$0.1650$0.1500 $0.1520$1.59M—-1.30%
1404/12/10$0.1510$0.1690$0.1440 $0.1540$2.50M—+1.99%
1404/12/09$0.1550$0.1740$0.1400 $0.1510$3.08M—-2.58%
1404/12/08$0.1510$0.1690$0.1480 $0.1550$3.40M—+2.65%
1404/12/07$0.1530$0.1550$0.1440 $0.1510$860.89K—-1.31%
1404/12/06$0.1480$0.1600$0.1460 $0.1530$636.14K—+3.38%
1404/12/05$0.1490$0.1550$0.1450 $0.1480$424.62K—-0.67%
1404/12/04$0.1550$0.1560$0.1460 $0.1490$474.39K—-3.87%
1404/12/03$0.1590$0.1610$0.1530 $0.1550$264.10K—-2.52%
1404/12/02$0.1600$0.1700$0.1580 $0.1590$429.92K—-0.63%
1404/12/01$0.1590$0.1630$0.1530 $0.1600$395.87K—+0.63%
1404/11/30$0.1690$0.1690$0.1550 $0.1590$857.02K—-5.92%
1404/11/29$0.1680$0.1990$0.1650 $0.1700$2.92M—+1.19%
1404/11/28$0.1720$0.1730$0.1660 $0.1680$351.65K—-2.33%
1404/11/27$0.1680$0.1840$0.1650 $0.1720$1.51M—+2.38%
1404/11/26$0.1700$0.1840$0.1660 $0.1680$1.94M—-1.18%
1404/11/25$0.1680$0.1730$0.1640 $0.1700$646.75K—+1.19%
1404/11/24$0.1650$0.1690$0.1600 $0.1680$923.32K—+1.82%
1404/11/23$0.1760$0.1810$0.1610 $0.1650$1.77M—-6.25%
1404/11/22$0.1690$0.2430$0.1630 $0.1750$6.05M—+3.55%
1404/11/21$0.1760$0.1760$0.1680 $0.1690$225.68K—-3.98%
1404/11/20$0.1780$0.1810$0.1700 $0.1750$316.74K—-1.69%
1404/11/19$0.1860$0.1860$0.1760 $0.1780$545.49K—-4.30%
1404/11/18$0.1870$0.1910$0.1800 $0.1860$725.00K—-0.53%
1404/11/17$0.1670$0.1910$0.1500 $0.1870$1.18M$16.39M+11.98%
1404/11/16$0.2010$0.2010$0.1650 $0.1670$1.53M—-16.92%
1404/11/15$0.2000$0.2040$0.1930 $0.2010$714.57K—+0.50%
1404/11/14$0.2050$0.2080$0.1910 $0.1990$621.10K—-2.93%
1404/11/13$0.2020$0.2090$0.1930 $0.2050$661.86K$17.38M+1.49%
1404/11/12$0.2110$0.2160$0.1980 $0.2020$786.09K—-4.27%
1404/11/11$0.2310$0.2400$0.1830 $0.2110$1.97M—-8.66%
1404/11/10$0.2330$0.2360$0.2240 $0.2310$701.12K—-0.86%
1404/11/09$0.2410$0.2420$0.2220 $0.2320$697.91K—-3.73%
1404/11/08$0.2470$0.2480$0.2390 $0.2410$428.90K—-2.43%
1404/11/07$0.2460$0.2480$0.2390 $0.2460$455.37K—+0.00%
1404/11/06$0.2290$0.2540$0.2280 $0.2460$873.52K—+7.42%
1404/11/05$0.2460$0.2460$0.2250 $0.2280$697.48K—-7.32%
1404/11/04$0.2360$0.2550$0.2360 $0.2460$842.28K—+4.24%
1404/11/03$0.2410$0.2450$0.2310 $0.2370$782.67K—-1.66%
1404/11/02$0.2510$0.2610$0.2390 $0.2410$851.45K—-3.98%
1404/11/01$0.2460$0.2650$0.2440 $0.2510$1.38M—+2.03%
1404/10/30$0.2540$0.2640$0.2420 $0.2450$1.62M—-3.54%
1404/10/29$0.2670$0.2670$0.2310 $0.2540$1.53M—-4.87%
1404/10/28$0.2910$0.2980$0.2670 $0.2680$2.25M—-7.90%
1404/10/27$0.2680$0.3290$0.2630 $0.2910$7.56M—+8.58%
1404/10/26$0.2570$0.2710$0.2510 $0.2690$1.05M—+4.67%
1404/10/25$0.2870$0.2980$0.2540 $0.2560$4.95M—-10.80%
1404/10/24$0.2910$0.3000$0.2840 $0.2870$1.52M—-1.37%
1404/10/23$0.2940$0.2970$0.2770 $0.2910$3.12M—-1.02%
1404/10/22$0.2940$0.3090$0.2860 $0.2950$3.81M—+0.34%
1404/10/21$0.2840$0.3000$0.2790 $0.2950$4.60M—+3.87%
1404/10/20$0.2810$0.2940$0.2740 $0.2830$1.68M—+0.71%
1404/10/19$0.2770$0.2840$0.2750 $0.2810$777.52K—+1.44%
1404/10/18$0.2790$0.2830$0.2710 $0.2770$1.46M—-0.72%
1404/10/17$0.2840$0.3010$0.2760 $0.2790$4.80M$23.66M-1.76%
1404/10/16$0.2780$0.2870$0.2730 $0.2830$1.41M—+1.80%
1404/10/15$0.2870$0.2910$0.2720 $0.2770$1.37M—-3.48%
1404/10/14$0.3010$0.3050$0.2860 $0.2870$2.04M—-4.65%
1404/10/13$0.2840$0.3600$0.2790 $0.3010$6.85M—+5.99%
1404/10/12$0.2820$0.2860$0.2750 $0.2840$767.62K$23.27M+0.71%
1404/10/11$0.2730$0.2870$0.2710 $0.2810$776.37K—+2.93%
1404/10/10$0.2750$0.2800$0.2650 $0.2720$767.38K—-1.09%
1404/10/09$0.2720$0.2830$0.2650 $0.2760$1.31M—+1.47%
1404/10/08$0.2790$0.2820$0.2660 $0.2730$947.37K—-2.15%
1404/10/07$0.2790$0.2890$0.2750 $0.2790$1.12M—+0.00%
1404/10/06$0.2740$0.2850$0.2730 $0.2790$1.17M—+1.82%
1404/10/05$0.2680$0.2780$0.2630 $0.2750$1.30M—+2.61%
1404/10/04$0.2840$0.2860$0.2680 $0.2680$1.55M—-5.63%
1404/10/03$0.2660$0.2960$0.2530 $0.2840$6.66M—+6.77%
1404/10/02$0.2650$0.2800$0.2580 $0.2670$2.98M—+0.75%
1404/10/01$0.2560$0.2810$0.2500 $0.2650$4.03M—+3.52%
1404/09/30$0.2460$0.2750$0.2400 $0.2550$4.85M—+3.66%
1404/09/29$0.2470$0.2510$0.2390 $0.2460$1.31M—-0.40%
1404/09/28$0.2300$0.2750$0.2270 $0.2480$4.00M—+7.83%
1404/09/27$0.2430$0.2500$0.2260 $0.2310$1.78M—-4.94%
1404/09/26$0.2470$0.2590$0.2310 $0.2430$3.40M—-1.62%
1404/09/25$0.2880$0.3020$0.2450 $0.2460$11.43M—-14.58%
1404/09/24$0.2230$0.4250$0.2120 $0.2880$12.83M—+29.15%
1404/09/23$0.2400$0.2410$0.2200 $0.2230$655.94K—-7.08%
1404/09/22$0.2430$0.2480$0.2380 $0.2410$453.19K—-0.82%
1404/09/21$0.2510$0.2540$0.2360 $0.2440$1.03M—-2.79%
1404/09/20$0.2500$0.2670$0.2390 $0.2510$3.23M—+0.40%
1404/09/19$0.2610$0.2880$0.2420 $0.2510$3.66M—-3.83%
1404/09/18$0.2400$0.2810$0.2390 $0.2600$4.00M—+8.33%
1404/09/17$0.2530$0.2570$0.2360 $0.2410$1.58M—-4.74%
1404/09/16$0.2640$0.2780$0.2430 $0.2530$4.20M$20.73M-4.17%
1404/09/15$0.2510$0.3400$0.2480 $0.2640$19.68M—+5.18%
1404/09/14$0.2170$0.4030$0.1970 $0.2520$9.55M—+16.13%
1404/09/13$0.2240$0.2260$0.2130 $0.2160$542.47K—-3.57%
1404/09/12$0.2220$0.2260$0.2170 $0.2240$851.34K—+0.90%
1404/09/11$0.2130$0.2290$0.2060 $0.2220$1.13M$17.55M+4.23%
1404/09/10$0.2310$0.2320$0.2070 $0.2130$1.72M—-7.79%
1404/09/09$0.2430$0.2500$0.2310 $0.2310$1.20M—-4.94%
1404/09/08$0.2660$0.2810$0.2410 $0.2420$2.54M—-9.02%
1404/09/07$0.2360$0.2790$0.2310 $0.2660$6.70M—+12.71%
1404/09/06$0.2580$0.3480$0.2260 $0.2370$14.02M—-8.14%
1404/09/05$0.2230$0.3320$0.2090 $0.2590$8.66M—+16.14%
1404/09/04$0.2240$0.2260$0.2140 $0.2220$450.05K—-0.89%
1404/09/03$0.2200$0.2300$0.2130 $0.2230$721.57K—+1.36%
1404/09/02$0.2200$0.2430$0.2180 $0.2210$1.92M—+0.45%
1404/09/01$0.2300$0.2310$0.2130 $0.2200$475.21K—-4.35%
1404/08/30$0.2390$0.2570$0.2140 $0.2300$3.16M—-3.77%
1404/08/29$0.2390$0.2680$0.2280 $0.2390$2.51M—+0.00%
1404/08/28$0.2440$0.2470$0.2220 $0.2390$646.58K—-2.05%
1404/08/27$0.2470$0.2510$0.2380 $0.2440$408.86K—-1.21%
1404/08/26$0.2550$0.2640$0.2390 $0.2470$440.91K—-3.14%
1404/08/25$0.2660$0.2700$0.2440 $0.2560$487.15K—-3.76%
1404/08/24$0.2590$0.2750$0.2580 $0.2670$287.31K—+3.09%
1404/08/23$0.2680$0.2700$0.2520 $0.2590$480.49K—-3.36%
1404/08/22$0.2760$0.2890$0.2570 $0.2680$453.38K—-2.90%

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