تاریخچه قیمت Alchemist AI (ALCH)
قیمتهای روزانه باز شدن، بالاترین، پایینترین، بسته شدن و حجم معاملات (UTC)، از صرافی با بیشترین حجم ALCH. نمایش 365 روز گذشته.
دانلود کامل تاریخچه (CSV، قابل باز شدن در اکسل)
| تاریخ | قیمت باز شدن | سقف قیمت | کف قیمت | قیمت بسته شدن | حجم معاملات | ارزش بازار | تغییرات |
|---|
| 1405/08/20 | $0.03180 | $0.03230 | $0.03057 |
$0.03145 | $1.54M | — | -1.10% |
| 1405/08/19 | $0.03215 | $0.03231 | $0.03103 |
$0.03180 | $4.66M | — | -1.09% |
| 1405/08/18 | $0.03231 | $0.03282 | $0.03196 |
$0.03216 | $1.23M | — | -0.46% |
| 1405/08/17 | $0.03204 | $0.03231 | $0.03085 |
$0.03231 | $4.30M | — | +0.84% |
| 1405/08/16 | $0.03189 | $0.03223 | $0.03073 |
$0.03205 | $1.06M | — | +0.50% |
| 1405/08/15 | $0.03281 | $0.03283 | $0.03156 |
$0.03185 | $874.22K | — | -2.93% |
| 1405/08/14 | $0.03477 | $0.03554 | $0.03039 |
$0.03281 | $2.19M | — | -5.64% |
| 1405/08/13 | $0.03894 | $0.03912 | $0.03463 |
$0.03477 | $2.16M | — | -10.71% |
| 1405/08/12 | $0.03778 | $0.03930 | $0.03650 |
$0.03894 | $2.95M | — | +3.07% |
| 1405/08/11 | $0.03592 | $0.03777 | $0.03501 |
$0.03777 | $2.08M | — | +5.15% |
| 1405/08/10 | $0.03610 | $0.03663 | $0.03558 |
$0.03592 | $2.33M | — | -0.50% |
| 1405/08/09 | $0.03698 | $0.03712 | $0.03539 |
$0.03611 | $1.83M | — | -2.35% |
| 1405/08/08 | $0.03553 | $0.03804 | $0.03492 |
$0.03698 | $746.22K | — | +4.08% |
| 1405/08/07 | $0.03902 | $0.03966 | $0.03452 |
$0.03554 | $4.92M | — | -8.92% |
| 1405/08/06 | $0.03914 | $0.04009 | $0.03816 |
$0.03903 | $1.75M | — | -0.28% |
| 1405/08/05 | $0.03818 | $0.03964 | $0.03708 |
$0.03916 | $3.12M | — | +2.57% |
| 1405/08/04 | $0.03767 | $0.03859 | $0.03644 |
$0.03818 | $1.33M | — | +1.35% |
| 1405/08/03 | $0.03706 | $0.03785 | $0.03571 |
$0.03767 | $4.09M | — | +1.65% |
| 1405/08/02 | $0.03668 | $0.03796 | $0.03551 |
$0.03706 | $726.35K | — | +1.04% |
| 1405/08/01 | $0.03652 | $0.03758 | $0.03425 |
$0.03669 | $1.31M | — | +0.47% |
| 1405/07/30 | $0.03495 | $0.03666 | $0.03457 |
$0.03652 | $919.20K | — | +4.49% |
| 1405/07/29 | $0.03702 | $0.03709 | $0.03467 |
$0.03495 | $1.95M | — | -5.59% |
| 1405/07/28 | $0.03725 | $0.04031 | $0.03583 |
$0.03702 | $5.87M | — | -0.62% |
| 1405/07/27 | $0.03557 | $0.03784 | $0.03537 |
$0.03726 | $1.51M | — | +4.75% |
| 1405/07/26 | $0.03512 | $0.03740 | $0.03437 |
$0.03558 | $2.37M | — | +1.31% |
| 1405/07/25 | $0.03618 | $0.03698 | $0.03491 |
$0.03512 | $1.66M | — | -2.93% |
| 1405/07/24 | $0.03664 | $0.03730 | $0.03590 |
$0.03618 | $1.24M | — | -1.26% |
| 1405/07/23 | $0.03823 | $0.03825 | $0.03664 |
$0.03664 | $1.21M | — | -4.16% |
| 1405/07/22 | $0.03796 | $0.03868 | $0.03574 |
$0.03823 | $2.45M | — | +0.71% |
| 1405/07/21 | $0.03963 | $0.04015 | $0.03785 |
$0.03797 | $1.67M | — | -4.19% |
| 1405/07/20 | $0.04124 | $0.04175 | $0.03873 |
$0.03961 | $2.16M | — | -3.95% |
| 1405/07/19 | $0.04336 | $0.04364 | $0.04095 |
$0.04124 | $3.02M | — | -4.89% |
| 1405/07/18 | $0.04210 | $0.04355 | $0.04171 |
$0.04336 | $912.02K | — | +2.99% |
| 1405/07/17 | $0.04272 | $0.04326 | $0.04203 |
$0.04211 | $792.03K | — | -1.43% |
| 1405/07/16 | $0.04210 | $0.04351 | $0.04168 |
$0.04271 | $3.05M | — | +1.45% |
| 1405/07/15 | $0.04465 | $0.04519 | $0.04204 |
$0.04210 | $1.55M | — | -5.71% |
| 1405/07/14 | $0.04892 | $0.04897 | $0.04444 |
$0.04465 | $2.86M | — | -8.73% |
| 1405/07/13 | $0.04878 | $0.04944 | $0.04785 |
$0.04891 | $1.09M | — | +0.27% |
| 1405/07/12 | $0.04989 | $0.05148 | $0.04864 |
$0.04879 | $3.22M | — | -2.20% |
| 1405/07/11 | $0.04848 | $0.05002 | $0.04787 |
$0.04989 | $1.29M | — | +2.91% |
| 1405/07/10 | $0.05184 | $0.05184 | $0.04823 |
$0.04836 | $791.81K | — | -6.71% |
| 1405/07/09 | $0.05145 | $0.05258 | $0.05052 |
$0.05183 | $2.31M | — | +0.74% |
| 1405/07/08 | $0.05128 | $0.05203 | $0.04998 |
$0.05082 | $1.25M | — | -0.90% |
| 1405/07/07 | $0.05335 | $0.05427 | $0.05103 |
$0.05129 | $1.77M | — | -3.86% |
| 1405/07/06 | $0.05455 | $0.05579 | $0.05160 |
$0.05335 | $1.02M | — | -2.20% |
| 1405/07/05 | $0.05905 | $0.06055 | $0.05420 |
$0.05455 | $2.45M | — | -7.62% |
| 1405/07/04 | $0.05465 | $0.06021 | $0.05300 |
$0.05906 | $1.91M | — | +8.07% |
| 1405/07/03 | $0.05444 | $0.05629 | $0.05211 |
$0.05461 | $687.97K | — | +0.31% |
| 1405/07/02 | $0.05310 | $0.05568 | $0.05173 |
$0.05444 | $1.69M | — | +2.52% |
| 1405/07/01 | $0.05164 | $0.05524 | $0.05003 |
$0.05311 | $1.62M | — | +2.85% |
| 1405/06/31 | $0.05057 | $0.05351 | $0.04584 |
$0.05164 | $1.91M | — | +2.12% |
| 1405/06/30 | $0.04257 | $0.05972 | $0.04132 |
$0.05059 | $1.36M | — | +18.84% |
| 1405/06/29 | $0.03862 | $0.04341 | $0.03822 |
$0.04258 | $3.70M | — | +10.25% |
| 1405/06/28 | $0.04025 | $0.04098 | $0.03814 |
$0.03863 | $1.67M | — | -4.02% |
| 1405/06/27 | $0.03708 | $0.04270 | $0.03642 |
$0.04025 | $925.57K | — | +8.55% |
| 1405/06/26 | $0.03405 | $0.03988 | $0.03320 |
$0.03708 | $2.58M | — | +8.90% |
| 1405/06/25 | $0.03346 | $0.03537 | $0.03290 |
$0.03405 | $2.04M | — | +1.76% |
| 1405/06/24 | $0.03410 | $0.03501 | $0.03270 |
$0.03346 | $1.21M | — | -1.88% |
| 1405/06/23 | $0.03455 | $0.03697 | $0.03357 |
$0.03410 | $2.48M | — | -1.30% |
| 1405/06/22 | $0.03505 | $0.03722 | $0.03392 |
$0.03454 | $1.96M | — | -1.46% |
| 1405/06/21 | $0.03814 | $0.04712 | $0.03463 |
$0.03507 | $918.36K | — | -8.05% |
| 1405/06/20 | $0.03251 | $0.03912 | $0.03130 |
$0.03819 | $784.65K | — | +17.47% |
| 1405/06/19 | $0.03143 | $0.03319 | $0.03027 |
$0.03251 | $1.33M | — | +3.44% |
| 1405/06/18 | $0.03035 | $0.03196 | $0.02913 |
$0.03144 | $1.24M | — | +3.59% |
| 1405/06/17 | $0.03002 | $0.03051 | $0.02911 |
$0.03035 | $782.55K | — | +1.10% |
| 1405/06/16 | $0.02928 | $0.03033 | $0.02917 |
$0.03002 | $1.82M | — | +2.53% |
| 1405/06/15 | $0.03052 | $0.03074 | $0.02919 |
$0.02928 | $1.39M | — | -4.06% |
| 1405/06/14 | $0.03129 | $0.03151 | $0.02975 |
$0.03052 | $1.43M | — | -2.46% |
| 1405/06/13 | $0.03000 | $0.03159 | $0.02874 |
$0.03130 | $427.41K | — | +4.33% |
| 1405/06/12 | $0.02908 | $0.03075 | $0.02506 |
$0.03000 | $1.20M | — | +3.16% |
| 1405/06/11 | $0.02710 | $0.02992 | $0.02485 |
$0.02908 | $1.13M | — | +7.31% |
| 1405/06/10 | $0.02871 | $0.02964 | $0.02641 |
$0.02711 | $750.84K | — | -5.57% |
| 1405/06/09 | $0.03021 | $0.03078 | $0.02789 |
$0.02872 | $1.46M | — | -4.93% |
| 1405/06/08 | $0.03110 | $0.03204 | $0.02985 |
$0.03022 | $926.19K | — | -2.83% |
| 1405/06/07 | $0.03105 | $0.03338 | $0.03073 |
$0.03110 | $332.31K | — | +0.16% |
| 1405/06/06 | $0.03091 | $0.03212 | $0.02998 |
$0.03100 | $233.46K | — | +0.29% |
| 1405/06/05 | $0.02952 | $0.03207 | $0.02910 |
$0.03091 | $413.70K | — | +4.71% |
| 1405/06/04 | $0.02969 | $0.03028 | $0.02777 |
$0.02951 | $419.59K | — | -0.61% |
| 1405/06/03 | $0.02463 | $0.03309 | $0.02341 |
$0.02966 | $221.64K | — | +20.42% |
| 1405/06/02 | $0.02675 | $0.02772 | $0.02393 |
$0.02461 | $312.95K | — | -8.00% |
| 1405/06/01 | $0.02663 | $0.02811 | $0.02464 |
$0.02675 | $635.10K | — | +0.45% |
| 1405/05/31 | $0.02656 | $0.02768 | $0.02374 |
$0.02663 | $273.68K | — | +0.26% |
| 1405/05/30 | $0.02721 | $0.02967 | $0.02095 |
$0.02656 | $186.63K | — | -2.39% |
| 1405/05/29 | $0.02705 | $0.02843 | $0.02679 |
$0.02714 | $410.63K | — | +0.33% |
| 1405/05/28 | $0.02558 | $0.02751 | $0.02530 |
$0.02706 | $582.06K | — | +5.79% |
| 1405/05/27 | $0.02471 | $0.02674 | $0.02423 |
$0.02558 | $481.32K | — | +3.52% |
| 1405/05/26 | $0.02487 | $0.02694 | $0.02414 |
$0.02475 | $616.79K | — | -0.48% |
| 1405/05/25 | $0.02556 | $0.02736 | $0.02472 |
$0.02491 | $1.00M | — | -2.54% |
| 1405/05/24 | $0.02628 | $0.02723 | $0.02510 |
$0.02556 | $279.73K | — | -2.74% |
| 1405/05/23 | $0.02633 | $0.02720 | $0.02549 |
$0.02631 | $200.01K | — | -0.08% |
| 1405/05/22 | $0.02722 | $0.02826 | $0.02618 |
$0.02635 | $542.82K | — | -3.20% |
| 1405/05/21 | $0.02719 | $0.02786 | $0.02707 |
$0.02722 | $257.52K | — | +0.11% |
| 1405/05/20 | $0.02844 | $0.02946 | $0.02713 |
$0.02719 | $374.86K | — | -4.40% |
| 1405/05/19 | $0.02770 | $0.02862 | $0.02682 |
$0.02844 | $454.94K | — | +2.67% |
| 1405/05/18 | $0.02790 | $0.02919 | $0.02720 |
$0.02772 | $1.08M | — | -0.65% |
| 1405/05/17 | $0.02847 | $0.02860 | $0.02753 |
$0.02789 | $592.68K | — | -2.04% |
| 1405/05/16 | $0.02797 | $0.02849 | $0.02730 |
$0.02847 | $293.39K | — | +1.79% |
| 1405/05/15 | $0.02869 | $0.02882 | $0.02763 |
$0.02797 | $679.85K | — | -2.51% |
| 1405/05/14 | $0.02791 | $0.02910 | $0.02699 |
$0.02869 | $619.24K | — | +2.79% |
| 1405/05/13 | $0.02810 | $0.02903 | $0.02705 |
$0.02792 | $585.22K | — | -0.64% |
| 1405/05/12 | $0.02834 | $0.02936 | $0.02704 |
$0.02811 | $495.91K | — | -0.81% |
| 1405/05/11 | $0.02818 | $0.02877 | $0.02776 |
$0.02833 | $911.86K | — | +0.53% |
| 1405/05/10 | $0.02876 | $0.02962 | $0.02763 |
$0.02818 | $601.77K | — | -2.02% |
| 1405/05/09 | $0.02978 | $0.02992 | $0.02866 |
$0.02876 | $250.29K | — | -3.43% |
| 1405/05/08 | $0.02779 | $0.03037 | $0.02673 |
$0.02982 | $556.96K | — | +7.30% |
| 1405/05/07 | $0.02637 | $0.02861 | $0.02621 |
$0.02780 | $880.76K | — | +5.42% |
| 1405/05/06 | $0.02760 | $0.02782 | $0.02608 |
$0.02634 | $430.21K | — | -4.57% |
| 1405/05/05 | $0.02709 | $0.02816 | $0.02633 |
$0.02760 | $742.94K | — | +1.88% |
| 1405/05/04 | $0.02876 | $0.02923 | $0.02705 |
$0.02709 | $957.62K | — | -5.81% |
| 1405/05/03 | $0.02957 | $0.03088 | $0.02835 |
$0.02883 | $328.26K | — | -2.50% |
| 1405/05/02 | $0.02925 | $0.03078 | $0.02779 |
$0.02959 | $396.57K | — | +1.16% |
| 1405/05/01 | $0.02746 | $0.02991 | $0.02680 |
$0.02924 | $845.92K | — | +6.48% |
| 1405/04/31 | $0.02650 | $0.02861 | $0.02630 |
$0.02747 | $500.62K | — | +3.66% |
| 1405/04/30 | $0.02739 | $0.02759 | $0.02606 |
$0.02650 | $651.62K | — | -3.25% |
| 1405/04/29 | $0.02882 | $0.02950 | $0.02631 |
$0.02740 | $1.53M | — | -4.93% |
| 1405/04/28 | $0.02669 | $0.02893 | $0.02618 |
$0.02882 | $1.09M | — | +7.98% |
| 1405/04/27 | $0.02683 | $0.02825 | $0.02606 |
$0.02669 | $621.10K | — | -0.52% |
| 1405/04/26 | $0.02524 | $0.02821 | $0.02411 |
$0.02682 | $275.32K | — | +6.26% |
| 1405/04/25 | $0.02608 | $0.02720 | $0.02392 |
$0.02525 | $896.73K | — | -3.18% |
| 1405/04/24 | $0.02600 | $0.02769 | $0.02468 |
$0.02609 | $783.18K | — | +0.35% |
| 1405/04/23 | $0.03145 | $0.03225 | $0.02580 |
$0.02600 | $672.62K | — | -17.33% |
| 1405/04/22 | $0.05257 | $0.05272 | $0.03073 |
$0.03145 | $1.54M | — | -40.18% |
| 1405/04/21 | $0.05448 | $0.05456 | $0.05243 |
$0.05257 | $3.30M | — | -3.51% |
| 1405/04/20 | $0.05631 | $0.05631 | $0.05398 |
$0.05446 | $4.78M | — | -3.29% |
| 1405/04/19 | $0.05669 | $0.05747 | $0.05596 |
$0.05624 | $2.41M | — | -0.79% |
| 1405/04/18 | $0.05397 | $0.05920 | $0.05367 |
$0.05670 | $4.02M | — | +5.06% |
| 1405/04/17 | $0.05144 | $0.05427 | $0.05112 |
$0.05398 | $3.71M | — | +4.94% |
| 1405/04/16 | $0.05560 | $0.05572 | $0.05140 |
$0.05144 | $4.67M | — | -7.48% |
| 1405/04/15 | $0.05752 | $0.05847 | $0.05435 |
$0.05560 | $3.87M | — | -3.34% |
| 1405/04/14 | $0.05785 | $0.05891 | $0.05618 |
$0.05753 | $6.70M | — | -0.55% |
| 1405/04/13 | $0.05893 | $0.05919 | $0.05476 |
$0.05785 | $3.14M | — | -1.83% |
| 1405/04/12 | $0.07345 | $0.07435 | $0.05672 |
$0.05894 | $2.48M | — | -19.75% |
| 1405/04/11 | $0.06958 | $0.07407 | $0.06806 |
$0.07344 | $3.15M | — | +5.55% |
| 1405/04/10 | $0.07061 | $0.07194 | $0.06772 |
$0.06958 | $4.19M | — | -1.46% |
| 1405/04/09 | $0.06627 | $0.07134 | $0.06474 |
$0.07061 | $4.71M | — | +6.55% |
| 1405/04/08 | $0.06906 | $0.07094 | $0.06451 |
$0.06627 | $4.09M | — | -4.04% |
| 1405/04/07 | $0.06856 | $0.07049 | $0.06632 |
$0.06906 | $8.83M | — | +0.73% |
| 1405/04/06 | $0.07099 | $0.07167 | $0.06822 |
$0.06831 | $2.66M | — | -3.78% |
| 1405/04/05 | $0.07185 | $0.07266 | $0.06810 |
$0.07097 | $1.53M | — | -1.22% |
| 1405/04/04 | $0.07368 | $0.07718 | $0.07040 |
$0.07181 | $3.57M | — | -2.54% |
| 1405/04/03 | $0.06616 | $0.07652 | $0.06412 |
$0.07363 | $8.04M | — | +11.29% |
| 1405/04/02 | $0.06660 | $0.06894 | $0.06437 |
$0.06612 | $3.37M | — | -0.72% |
| 1405/04/01 | $0.07206 | $0.07235 | $0.06579 |
$0.06660 | $4.23M | — | -7.58% |
| 1405/03/31 | $0.07418 | $0.07432 | $0.07000 |
$0.07206 | $7.17M | — | -2.86% |
| 1405/03/30 | $0.06751 | $0.07466 | $0.06650 |
$0.07419 | $2.47M | — | +9.89% |
| 1405/03/29 | $0.06901 | $0.06918 | $0.06626 |
$0.06750 | $2.51M | — | -2.19% |
| 1405/03/28 | $0.06947 | $0.07090 | $0.06802 |
$0.06901 | $3.83M | — | -0.66% |
| 1405/03/27 | $0.06931 | $0.07370 | $0.06908 |
$0.06947 | $4.84M | — | +0.23% |
| 1405/03/26 | $0.07947 | $0.07958 | $0.06897 |
$0.06932 | $3.55M | — | -12.77% |
| 1405/03/25 | $0.07173 | $0.08078 | $0.07122 |
$0.07946 | $3.76M | — | +10.78% |
| 1405/03/24 | $0.06618 | $0.07343 | $0.06443 |
$0.07173 | $7.38M | — | +8.39% |
| 1405/03/23 | $0.06576 | $0.06783 | $0.06243 |
$0.06601 | $3.22M | — | +0.38% |
| 1405/03/22 | $0.06190 | $0.06598 | $0.05992 |
$0.06576 | $2.57M | — | +6.24% |
| 1405/03/21 | $0.06024 | $0.06232 | $0.05842 |
$0.06190 | $4.23M | — | +2.76% |
| 1405/03/20 | $0.06134 | $0.06155 | $0.05921 |
$0.06024 | $4.75M | — | -1.79% |
| 1405/03/19 | $0.06039 | $0.06249 | $0.05894 |
$0.06135 | $3.47M | — | +1.59% |
| 1405/03/18 | $0.05861 | $0.06184 | $0.05776 |
$0.06039 | $10.51M | — | +3.04% |
| 1405/03/17 | $0.05918 | $0.06094 | $0.05709 |
$0.05847 | $4.53M | — | -1.20% |
| 1405/03/16 | $0.05834 | $0.06095 | $0.05712 |
$0.05930 | $4.57M | — | +1.65% |
| 1405/03/15 | $0.05795 | $0.06423 | $0.05472 |
$0.05834 | $5.54M | — | +0.67% |
| 1405/03/14 | $0.05840 | $0.06403 | $0.05550 |
$0.05796 | $5.42M | — | -0.75% |
| 1405/03/13 | $0.07254 | $0.07323 | $0.05472 |
$0.05841 | $8.50M | — | -19.48% |
| 1405/03/12 | $0.07020 | $0.07718 | $0.06745 |
$0.07255 | $5.60M | — | +3.35% |
| 1405/03/11 | $0.06959 | $0.07517 | $0.06897 |
$0.07021 | $4.46M | — | +0.89% |
| 1405/03/10 | $0.06849 | $0.07150 | $0.06802 |
$0.06961 | $7.13M | — | +1.64% |
| 1405/03/09 | $0.06932 | $0.07054 | $0.06748 |
$0.06854 | $2.42M | — | -1.13% |
| 1405/03/08 | $0.07099 | $0.07179 | $0.06579 |
$0.06927 | $2.69M | — | -2.42% |
| 1405/03/07 | $0.06894 | $0.07248 | $0.06589 |
$0.07100 | $2.48M | — | +2.99% |
| 1405/03/06 | $0.07124 | $0.07211 | $0.06748 |
$0.06894 | $4.40M | — | -3.23% |
| 1405/03/05 | $0.07139 | $0.07266 | $0.06794 |
$0.07124 | $3.33M | — | -0.21% |
| 1405/03/04 | $0.07360 | $0.07379 | $0.07061 |
$0.07141 | $3.85M | — | -2.98% |
| 1405/03/03 | $0.07289 | $0.07427 | $0.07108 |
$0.07360 | $2.80M | — | +0.97% |
| 1405/03/02 | $0.07346 | $0.07526 | $0.07164 |
$0.07290 | $2.03M | — | -0.76% |
| 1405/03/01 | $0.07406 | $0.07470 | $0.07145 |
$0.07352 | $3.90M | — | -0.73% |
| 1405/02/31 | $0.07974 | $0.08069 | $0.07180 |
$0.07406 | $2.83M | — | -7.12% |
| 1405/02/30 | $0.07933 | $0.08208 | $0.07846 |
$0.07974 | $2.53M | — | +0.52% |
| 1405/02/29 | $0.08028 | $0.08063 | $0.07637 |
$0.07933 | $2.58M | — | -1.18% |
| 1405/02/28 | $0.07715 | $0.08444 | $0.07678 |
$0.08024 | $1.84M | — | +4.01% |
| 1405/02/27 | $0.08010 | $0.08382 | $0.07642 |
$0.07715 | $5.89M | — | -3.68% |
| 1405/02/26 | $0.08036 | $0.08093 | $0.07981 |
$0.08010 | $1.36M | — | -0.32% |
| 1405/02/25 | $0.08149 | $0.08194 | $0.08004 |
$0.08038 | $2.24M | — | -1.36% |
| 1405/02/24 | $0.08413 | $0.08472 | $0.08008 |
$0.08152 | $4.62M | — | -3.10% |
| 1405/02/23 | $0.08434 | $0.08511 | $0.08153 |
$0.08413 | $3.68M | — | -0.25% |
| 1405/02/22 | $0.08373 | $0.08542 | $0.08260 |
$0.08434 | $3.21M | — | +0.73% |
| 1405/02/21 | $0.09646 | $0.1054 | $0.08359 |
$0.08373 | $2.84M | — | -13.20% |
| 1405/02/20 | $0.08098 | $0.1101 | $0.08053 |
$0.09650 | $5.81M | — | +19.17% |
| 1405/02/19 | $0.07986 | $0.08134 | $0.07936 |
$0.08098 | $2.70M | — | +1.40% |
| 1405/02/18 | $0.08360 | $0.08469 | $0.07904 |
$0.07985 | $1.34M | — | -4.49% |
| 1405/02/17 | $0.08003 | $0.08405 | $0.07757 |
$0.08360 | $4.78M | — | +4.46% |
| 1405/02/16 | $0.07915 | $0.08255 | $0.07696 |
$0.08003 | $12.00M | — | +1.11% |
| 1405/02/15 | $0.08049 | $0.08201 | $0.07789 |
$0.07920 | $3.81M | — | -1.60% |
| 1405/02/14 | $0.08223 | $0.08412 | $0.07824 |
$0.08049 | $2.00M | — | -2.12% |
| 1405/02/13 | $0.09366 | $0.09556 | $0.08115 |
$0.08208 | $8.12M | — | -12.36% |
| 1405/02/12 | $0.08662 | $0.1006 | $0.08580 |
$0.09373 | $2.26M | — | +8.21% |
| 1405/02/11 | $0.08207 | $0.08900 | $0.08074 |
$0.08658 | $1.46M | — | +5.50% |
| 1405/02/10 | $0.08067 | $0.08539 | $0.07804 |
$0.08206 | $3.62M | — | +1.72% |
| 1405/02/09 | $0.07759 | $0.08120 | $0.07592 |
$0.08072 | $2.31M | — | +4.03% |
| 1405/02/08 | $0.07993 | $0.08026 | $0.07748 |
$0.07760 | $2.62M | — | -2.92% |
| 1405/02/07 | $0.07696 | $0.08346 | $0.07640 |
$0.07992 | $2.65M | — | +3.85% |
| 1405/02/06 | $0.07904 | $0.07969 | $0.07623 |
$0.07696 | $5.66M | — | -2.63% |
| 1405/02/05 | $0.07957 | $0.08061 | $0.07870 |
$0.07905 | $2.22M | — | -0.65% |
| 1405/02/04 | $0.08268 | $0.08298 | $0.07800 |
$0.07954 | $905.77K | — | -3.80% |
| 1405/02/03 | $0.08313 | $0.08447 | $0.07855 |
$0.08263 | $7.03M | — | -0.60% |
| 1405/02/02 | $0.07558 | $0.08338 | $0.07515 |
$0.08312 | $2.05M | — | +9.98% |
| 1405/02/01 | $0.07385 | $0.07718 | $0.07287 |
$0.07558 | $3.89M | — | +2.34% |
| 1405/01/31 | $0.07288 | $0.07590 | $0.07226 |
$0.07386 | $4.08M | — | +1.34% |
| 1405/01/30 | $0.07259 | $0.07399 | $0.07052 |
$0.07293 | $5.84M | — | +0.47% |
| 1405/01/29 | $0.07588 | $0.07599 | $0.07032 |
$0.07260 | $2.97M | — | -4.32% |
| 1405/01/28 | $0.07802 | $0.07974 | $0.07533 |
$0.07589 | $1.51M | — | -2.73% |
| 1405/01/27 | $0.08095 | $0.08433 | $0.07556 |
$0.07803 | $4.60M | — | -3.61% |
| 1405/01/26 | $0.09163 | $0.1023 | $0.07964 |
$0.08096 | $3.84M | — | -11.64% |
| 1405/01/25 | $0.06587 | $0.1042 | $0.06405 |
$0.09126 | $1.99M | — | +38.55% |
| 1405/01/24 | $0.06310 | $0.06665 | $0.06253 |
$0.06588 | $5.80M | — | +4.41% |
| 1405/01/23 | $0.06211 | $0.06486 | $0.06197 |
$0.06309 | $2.31M | — | +1.58% |
| 1405/01/22 | $0.06419 | $0.06473 | $0.06202 |
$0.06212 | $3.92M | — | -3.22% |
| 1405/01/21 | $0.06559 | $0.06701 | $0.06419 |
$0.06419 | $1.93M | — | -2.13% |
| 1405/01/20 | $0.06755 | $0.06761 | $0.06532 |
$0.06559 | $3.40M | — | -2.90% |
| 1405/01/19 | $0.06756 | $0.06798 | $0.06380 |
$0.06755 | $1.88M | — | -0.01% |
| 1405/01/18 | $0.06325 | $0.06757 | $0.06255 |
$0.06752 | $3.69M | — | +6.75% |
| 1405/01/17 | $0.06430 | $0.06449 | $0.06234 |
$0.06324 | $5.94M | — | -1.65% |
| 1405/01/16 | $0.06637 | $0.06708 | $0.06426 |
$0.06430 | $3.61M | — | -3.12% |
| 1405/01/15 | $0.06305 | $0.06792 | $0.06221 |
$0.06637 | $1.90M | — | +5.27% |
| 1405/01/14 | $0.06415 | $0.06505 | $0.06237 |
$0.06305 | $813.04K | — | -1.71% |
| 1405/01/13 | $0.06234 | $0.06527 | $0.06181 |
$0.06415 | $4.92M | — | +2.90% |
| 1405/01/12 | $0.06214 | $0.06465 | $0.05823 |
$0.06237 | $2.61M | — | +0.37% |
| 1405/01/11 | $0.06470 | $0.06684 | $0.06194 |
$0.06214 | $3.02M | — | -3.96% |
| 1405/01/10 | $0.06950 | $0.06955 | $0.06460 |
$0.06469 | $2.62M | — | -6.92% |
| 1405/01/09 | $0.06767 | $0.06980 | $0.06693 |
$0.06953 | $4.77M | — | +2.75% |
| 1405/01/08 | $0.06969 | $0.06977 | $0.06756 |
$0.06775 | $1.41M | — | -2.78% |
| 1405/01/07 | $0.06914 | $0.07087 | $0.06893 |
$0.06978 | $1.39M | — | +0.93% |
| 1405/01/06 | $0.07564 | $0.07582 | $0.06756 |
$0.06914 | $3.34M | — | -8.59% |
| 1405/01/05 | $0.07768 | $0.07871 | $0.07361 |
$0.07564 | $1.81M | — | -2.63% |
| 1405/01/04 | $0.07603 | $0.08110 | $0.07342 |
$0.07767 | $1.41M | — | +2.16% |
| 1405/01/03 | $0.07419 | $0.07652 | $0.06963 |
$0.07608 | $5.19M | — | +2.55% |
| 1405/01/02 | $0.07668 | $0.07829 | $0.07386 |
$0.07419 | $2.77M | — | -3.25% |
| 1405/01/01 | $0.07899 | $0.07941 | $0.07437 |
$0.07672 | $1.58M | — | -2.87% |
| 1404/12/29 | $0.08181 | $0.08940 | $0.07833 |
$0.07892 | $1.26M | — | -3.53% |
| 1404/12/28 | $0.08281 | $0.08911 | $0.08050 |
$0.08177 | $1.71M | — | -1.26% |
| 1404/12/27 | $0.07423 | $0.08461 | $0.07306 |
$0.08282 | $1.67M | — | +11.57% |
| 1404/12/26 | $0.07284 | $0.07633 | $0.07100 |
$0.07423 | $4.82M | — | +1.91% |
| 1404/12/25 | $0.06987 | $0.07468 | $0.06902 |
$0.07284 | $1.99M | — | +4.25% |
| 1404/12/24 | $0.06922 | $0.07245 | $0.06834 |
$0.06987 | $2.78M | — | +0.94% |
| 1404/12/23 | $0.06754 | $0.07042 | $0.06528 |
$0.06921 | $942.60K | — | +2.47% |
| 1404/12/22 | $0.07445 | $0.07521 | $0.06688 |
$0.06751 | $982.19K | — | -9.32% |
| 1404/12/21 | $0.07595 | $0.07622 | $0.07397 |
$0.07447 | $2.56M | — | -1.95% |
| 1404/12/20 | $0.07681 | $0.07893 | $0.07509 |
$0.07593 | $1.81M | — | -1.15% |
| 1404/12/19 | $0.07859 | $0.07863 | $0.07533 |
$0.07682 | $1.69M | — | -2.25% |
| 1404/12/18 | $0.07723 | $0.07865 | $0.07593 |
$0.07860 | $2.00M | — | +1.77% |
| 1404/12/17 | $0.07390 | $0.07953 | $0.07390 |
$0.07723 | $2.38M | — | +4.51% |
| 1404/12/16 | $0.07645 | $0.07648 | $0.07186 |
$0.07390 | $2.21M | — | -3.34% |
| 1404/12/15 | $0.07758 | $0.07858 | $0.07609 |
$0.07649 | $1.07M | — | -1.41% |
| 1404/12/14 | $0.07785 | $0.08128 | $0.07683 |
$0.07761 | $1.94M | — | -0.31% |
| 1404/12/13 | $0.08030 | $0.08062 | $0.07746 |
$0.07783 | $1.58M | — | -3.08% |
| 1404/12/12 | $0.07937 | $0.08064 | $0.07700 |
$0.08030 | $3.18M | — | +1.17% |
| 1404/12/11 | $0.07947 | $0.08113 | $0.07822 |
$0.07938 | $1.96M | — | -0.11% |
| 1404/12/10 | $0.08158 | $0.08200 | $0.07703 |
$0.07946 | $2.65M | — | -2.60% |
| 1404/12/09 | $0.07978 | $0.08355 | $0.07938 |
$0.08158 | $2.02M | — | +2.26% |
| 1404/12/08 | $0.08213 | $0.08232 | $0.07707 |
$0.07980 | $1.48M | — | -2.84% |
| 1404/12/07 | $0.08177 | $0.08253 | $0.07602 |
$0.08208 | $6.64M | — | +0.38% |
| 1404/12/06 | $0.08025 | $0.08350 | $0.07808 |
$0.08177 | $2.57M | — | +1.89% |
| 1404/12/05 | $0.07745 | $0.08161 | $0.07610 |
$0.08025 | $2.02M | — | +3.62% |
| 1404/12/04 | $0.07735 | $0.07840 | $0.07547 |
$0.07743 | $1.70M | — | +0.10% |
| 1404/12/03 | $0.07973 | $0.08076 | $0.07715 |
$0.07735 | $4.14M | — | -2.99% |
| 1404/12/02 | $0.08162 | $0.08183 | $0.07859 |
$0.07974 | $1.55M | — | -2.30% |
| 1404/12/01 | $0.08152 | $0.08229 | $0.07931 |
$0.08162 | $781.75K | — | +0.12% |
| 1404/11/30 | $0.08228 | $0.08272 | $0.07937 |
$0.08153 | $2.36M | — | -0.91% |
| 1404/11/29 | $0.08214 | $0.08488 | $0.08094 |
$0.08227 | $1.92M | — | +0.16% |
| 1404/11/28 | $0.08183 | $0.08349 | $0.08114 |
$0.08214 | $1.46M | — | +0.38% |
| 1404/11/27 | $0.08291 | $0.08388 | $0.08112 |
$0.08184 | $1.66M | — | -1.29% |
| 1404/11/26 | $0.08475 | $0.08510 | $0.08193 |
$0.08295 | $1.94M | — | -2.12% |
| 1404/11/25 | $0.08750 | $0.08842 | $0.08397 |
$0.08475 | $1.35M | — | -3.14% |
| 1404/11/24 | $0.08334 | $0.08845 | $0.08294 |
$0.08751 | $1.80M | — | +5.00% |
| 1404/11/23 | $0.08355 | $0.08471 | $0.08072 |
$0.08334 | $2.37M | — | -0.25% |
| 1404/11/22 | $0.08078 | $0.08706 | $0.07886 |
$0.08349 | $1.57M | — | +3.35% |
| 1404/11/21 | $0.07648 | $0.08542 | $0.07340 |
$0.08079 | $2.51M | — | +5.64% |
| 1404/11/20 | $0.08873 | $0.09316 | $0.05880 |
$0.07645 | $2.22M | — | -13.84% |
| 1404/11/19 | $0.08359 | $0.09505 | $0.08276 |
$0.08873 | $2.72M | — | +6.15% |
| 1404/11/18 | $0.08341 | $0.09901 | $0.08255 |
$0.08359 | $1.38M | — | +0.22% |
| 1404/11/17 | $0.08839 | $0.09022 | $0.08309 |
$0.08341 | $2.03M | — | -5.63% |
| 1404/11/16 | $0.09523 | $0.09963 | $0.08297 |
$0.08839 | $4.06M | — | -7.18% |
| 1404/11/15 | $0.09125 | $0.09756 | $0.07843 |
$0.09523 | $5.52M | — | +4.36% |
| 1404/11/14 | $0.08647 | $0.1017 | $0.08077 |
$0.09124 | $11.61M | — | +5.52% |
| 1404/11/13 | $0.08744 | $0.08904 | $0.08238 |
$0.08647 | $1.88M | — | -1.11% |
| 1404/11/12 | $0.08706 | $0.08951 | $0.08449 |
$0.08744 | $5.97M | — | +0.44% |
| 1404/11/11 | $0.08690 | $0.09120 | $0.08175 |
$0.08705 | $6.15M | — | +0.17% |
| 1404/11/10 | $0.09043 | $0.09391 | $0.08616 |
$0.08691 | $2.21M | — | -3.89% |
| 1404/11/09 | $0.09979 | $0.1006 | $0.09011 |
$0.09044 | $4.69M | — | -9.37% |
| 1404/11/08 | $0.1063 | $0.1063 | $0.09809 |
$0.09979 | $3.52M | — | -6.08% |
| 1404/11/07 | $0.1089 | $0.1111 | $0.1045 |
$0.1063 | $4.09M | — | -2.42% |
| 1404/11/06 | $0.1062 | $0.1091 | $0.1042 |
$0.1089 | $1.57M | — | +2.54% |
| 1404/11/05 | $0.1119 | $0.1131 | $0.1062 |
$0.1062 | $6.01M | — | -5.13% |
| 1404/11/04 | $0.1059 | $0.1156 | $0.1054 |
$0.1120 | $2.42M | — | +5.69% |
| 1404/11/03 | $0.1210 | $0.1220 | $0.1053 |
$0.1059 | $1.80M | — | -12.48% |
| 1404/11/02 | $0.1329 | $0.1332 | $0.1173 |
$0.1210 | $4.46M | — | -8.95% |
| 1404/11/01 | $0.1101 | $0.1340 | $0.1066 |
$0.1331 | $5.81M | — | +20.84% |
| 1404/10/30 | $0.08971 | $0.1166 | $0.08595 |
$0.1101 | $6.69M | — | +22.73% |
| 1404/10/29 | $0.1561 | $0.1568 | $0.08739 |
$0.08979 | $4.95M | — | -42.49% |
| 1404/10/28 | $0.1415 | $0.1584 | $0.1411 |
$0.1561 | $4.59M | — | +10.36% |
| 1404/10/27 | $0.1370 | $0.1502 | $0.1361 |
$0.1415 | $1.41M | — | +3.28% |
| 1404/10/26 | $0.1555 | $0.1567 | $0.1273 |
$0.1370 | $2.20M | — | -11.90% |
| 1404/10/25 | $0.1557 | $0.1623 | $0.1501 |
$0.1555 | $5.05M | — | -0.12% |
| 1404/10/24 | $0.1444 | $0.1662 | $0.1434 |
$0.1557 | $7.15M | — | +7.85% |
| 1404/10/23 | $0.1450 | $0.1555 | $0.1241 |
$0.1444 | $7.51M | — | -0.43% |
| 1404/10/22 | $0.1505 | $0.1690 | $0.1448 |
$0.1450 | $5.01M | — | -3.62% |
| 1404/10/21 | $0.1290 | $0.1517 | $0.1285 |
$0.1505 | $4.17M | — | +16.65% |
| 1404/10/20 | $0.1312 | $0.1343 | $0.1278 |
$0.1290 | $1.15M | — | -1.65% |
| 1404/10/19 | $0.1218 | $0.1421 | $0.1210 |
$0.1312 | $2.08M | — | +7.65% |
| 1404/10/18 | $0.1208 | $0.1236 | $0.1181 |
$0.1218 | $4.64M | — | +0.85% |
| 1404/10/17 | $0.1208 | $0.1224 | $0.1162 |
$0.1208 | $5.54M | — | -0.04% |
| 1404/10/16 | $0.1166 | $0.1303 | $0.1071 |
$0.1208 | $6.47M | — | +3.62% |
| 1404/10/15 | $0.1200 | $0.1236 | $0.1159 |
$0.1166 | $5.36M | — | -2.78% |
| 1404/10/14 | $0.1195 | $0.1225 | $0.1140 |
$0.1200 | $4.72M | — | +0.37% |
| 1404/10/13 | $0.1149 | $0.1206 | $0.1132 |
$0.1195 | $2.93M | — | +4.05% |
| 1404/10/12 | $0.1222 | $0.1246 | $0.1139 |
$0.1149 | $3.83M | — | -5.97% |
| 1404/10/11 | $0.1345 | $0.1350 | $0.1186 |
$0.1222 | $3.96M | — | -9.17% |
| 1404/10/10 | $0.1400 | $0.1412 | $0.1331 |
$0.1348 | $2.96M | — | -3.76% |
| 1404/10/09 | $0.1394 | $0.1443 | $0.1369 |
$0.1399 | $4.03M | — | +0.34% |
| 1404/10/08 | $0.1395 | $0.1445 | $0.1372 |
$0.1394 | $4.20M | — | -0.07% |
| 1404/10/07 | $0.1357 | $0.1448 | $0.1351 |
$0.1395 | $5.75M | — | +2.82% |
| 1404/10/06 | $0.1293 | $0.1393 | $0.1272 |
$0.1357 | $1.31M | — | +4.94% |
| 1404/10/05 | $0.1225 | $0.1328 | $0.1173 |
$0.1292 | $2.13M | — | +5.49% |
| 1404/10/04 | $0.1385 | $0.1387 | $0.1213 |
$0.1225 | $4.77M | — | -11.56% |
| 1404/10/03 | $0.1475 | $0.1500 | $0.1369 |
$0.1384 | $2.45M | — | -6.18% |
| 1404/10/02 | $0.1799 | $0.1801 | $0.1461 |
$0.1475 | $4.67M | — | -18.01% |
| 1404/10/01 | $0.1912 | $0.1916 | $0.1761 |
$0.1799 | $5.74M | — | -5.90% |
| 1404/09/30 | $0.1825 | $0.1934 | $0.1744 |
$0.1912 | $8.33M | — | +4.76% |
| 1404/09/29 | $0.1720 | $0.1889 | $0.1710 |
$0.1825 | $4.12M | — | +6.08% |
| 1404/09/28 | $0.1947 | $0.1950 | $0.1691 |
$0.1720 | $4.55M | — | -11.65% |
| 1404/09/27 | $0.1987 | $0.2130 | $0.1919 |
$0.1947 | $9.10M | — | -2.02% |
| 1404/09/26 | $0.1735 | $0.2456 | $0.1546 |
$0.1987 | $5.95M | — | +14.57% |
| 1404/09/25 | $0.1763 | $0.1779 | $0.1715 |
$0.1735 | $3.58M | — | -1.60% |
| 1404/09/24 | $0.1793 | $0.1798 | $0.1719 |
$0.1763 | $4.96M | — | -1.67% |
| 1404/09/23 | $0.1763 | $0.1843 | $0.1755 |
$0.1793 | $3.79M | — | +1.68% |
| 1404/09/22 | $0.1780 | $0.1792 | $0.1712 |
$0.1763 | $2.40M | — | -0.97% |
| 1404/09/21 | $0.1829 | $0.1850 | $0.1761 |
$0.1780 | $3.72M | — | -2.67% |
| 1404/09/20 | $0.1881 | $0.1894 | $0.1774 |
$0.1828 | $5.80M | — | -2.83% |
| 1404/09/19 | $0.1914 | $0.1949 | $0.1770 |
$0.1881 | $6.67M | — | -1.74% |
| 1404/09/18 | $0.1921 | $0.1993 | $0.1891 |
$0.1915 | $6.22M | — | -0.34% |
| 1404/09/17 | $0.2006 | $0.2051 | $0.1910 |
$0.1921 | $4.68M | — | -4.23% |
| 1404/09/16 | $0.1988 | $0.2056 | $0.1937 |
$0.2006 | $5.59M | — | +0.93% |
| 1404/09/15 | $0.2101 | $0.2194 | $0.1892 |
$0.1988 | $2.23M | — | -5.38% |
| 1404/09/14 | $0.2077 | $0.2156 | $0.2020 |
$0.2100 | $4.28M | — | +1.15% |
| 1404/09/13 | $0.1942 | $0.2183 | $0.1906 |
$0.2076 | $4.77M | — | +6.89% |
| 1404/09/12 | $0.2046 | $0.2177 | $0.1921 |
$0.1943 | $8.47M | — | -5.07% |
| 1404/09/11 | $0.1945 | $0.2106 | $0.1820 |
$0.2045 | $12.58M | — | +5.16% |
| 1404/09/10 | $0.1440 | $0.2035 | $0.1387 |
$0.1945 | $10.88M | — | +35.09% |
| 1404/09/09 | $0.1619 | $0.1691 | $0.1300 |
$0.1439 | $10.76M | — | -11.10% |
| 1404/09/08 | $0.1077 | $0.1739 | $0.1067 |
$0.1619 | $5.35M | — | +50.25% |
| 1404/09/07 | $0.1148 | $0.1162 | $0.1077 |
$0.1078 | $5.59M | — | -6.14% |
| 1404/09/06 | $0.1129 | $0.1281 | $0.1074 |
$0.1148 | $7.38M | — | +1.66% |
| 1404/09/05 | $0.1486 | $0.1533 | $0.1063 |
$0.1130 | $10.63M | — | -24.00% |
| 1404/09/04 | $0.1474 | $0.1519 | $0.1459 |
$0.1487 | $8.44M | — | +0.84% |
| 1404/09/03 | $0.1470 | $0.1584 | $0.1448 |
$0.1474 | $9.18M | — | +0.29% |
| 1404/09/02 | $0.1343 | $0.1487 | $0.1342 |
$0.1470 | $5.83M | — | +9.42% |
| 1404/09/01 | $0.1473 | $0.1478 | $0.1335 |
$0.1343 | $3.14M | — | -8.79% |
| 1404/08/30 | $0.1600 | $0.1664 | $0.1457 |
$0.1473 | $5.19M | — | -7.97% |
| 1404/08/29 | $0.1606 | $0.1799 | $0.1379 |
$0.1600 | $12.32M | — | -0.35% |
| 1404/08/28 | $0.1531 | $0.2336 | $0.1519 |
$0.1606 | $7.02M | — | +4.93% |
| 1404/08/27 | $0.1511 | $0.1550 | $0.1465 |
$0.1531 | $5.60M | — | +1.33% |
| 1404/08/26 | $0.1576 | $0.1617 | $0.1488 |
$0.1511 | $10.47M | — | -4.12% |
| 1404/08/25 | $0.1552 | $0.1662 | $0.1549 |
$0.1576 | $7.16M | — | +1.50% |
| 1404/08/24 | $0.1603 | $0.1617 | $0.1444 |
$0.1552 | $2.70M | — | -3.16% |
| 1404/08/23 | $0.1573 | $0.1800 | $0.1349 |
$0.1604 | $5.48M | — | +1.98% |
| 1404/08/22 | $0.1320 | $0.1591 | $0.08190 |
$0.1573 | $11.02M | — | +19.18% |
| 1404/08/21 | $0.1300 | $0.1396 | $0.1258 |
$0.1319 | $5.50M | — | +1.47% |
مارکت کپ = قیمت بسته شدن × عرضه در گردش آن روز؛ عرضه روزانه از 02/10/2026 ثبت میشود، بنابراین روزهای قبل خالی هستند.
برای دریافت اپ با گوشی اسکن کنید