برای دریافت اپ با گوشی اسکن کنیدLịch sử giá API3
قیمت‌های روزانه باز شدن، بالاترین، پایین‌ترین، بسته شدن و حجم معاملات (UTC)، از صرافی با بیشترین حجم API3. نمایش 365 روز گذشته.
بازدهی ماهانه API3
| سال | ژانویه | فوریه | مارس | آوریل | مه | ژوئن | ژوئیه | اوت | سپتامبر | اکتبر | نوامبر | دسامبر | کل سال |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | — | — | — | — | — | — | — | — | — | — | -2.2% | — | -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)
| تاریخ | قیمت بسته شدن | تغییرات |
|---|---|---|
| 1405/08/19 | $0.2254 | -0.70% |
| 1405/08/18 | $0.2276 | -5.52% |
| 1405/08/17 | $0.2409 | +2.90% |
| 1405/08/16 | $0.2341 | -3.46% |
| 1405/08/15 | $0.2426 | +2.80% |
| 1405/08/14 | $0.2360 | +6.31% |
| 1405/08/13 | $0.2221 | -9.72% |
| 1405/08/12 | $0.2460 | +1.65% |
| 1405/08/11 | $0.2392 | +7.41% |
| 1405/08/11 | $0.2306 | -1.50% |
| 1405/08/10 | $0.2294 | -2.30% |
| 1405/08/10 | $0.2342 | -0.68% |
| 1405/08/09 | $0.2348 | -1.80% |
| 1405/08/09 | $0.2360 | -2.07% |
| 1405/08/08 | $0.2391 | +0.80% |
| 1405/08/08 | $0.2410 | +0.37% |
| 1405/08/07 | $0.2399 | -8.33% |
| 1405/08/06 | $0.2609 | +0.97% |
| 1405/08/06 | $0.2616 | -2.02% |
| 1405/08/05 | $0.2583 | +0.39% |
| 1405/08/05 | $0.2668 | +6.98% |
| 1405/08/04 | $0.2574 | +3.62% |
| 1405/08/04 | $0.2493 | -0.52% |
| 1405/08/03 | $0.2486 | -1.58% |
| 1405/08/02 | $0.2530 | +0.04% |
| 1405/08/01 | $0.2527 | -6.20% |
| 1405/08/01 | $0.2685 | +2.60% |
| 1405/07/30 | $0.2694 | +0.97% |
| 1405/07/30 | $0.2617 | -7.30% |
| 1405/07/29 | $0.2666 | -6.65% |
| 1405/07/29 | $0.2823 | +0.32% |
| 1405/07/28 | $0.2858 | +0.95% |
| 1405/07/28 | $0.2815 | +4.84% |
| 1405/07/27 | $0.2830 | +6.63% |
| 1405/07/27 | $0.2688 | +1.47% |
| 1405/07/26 | $0.2668 | +2.26% |
| 1405/07/26 | $0.2649 | -3.85% |
| 1405/07/25 | $0.2608 | -6.39% |
| 1405/07/25 | $0.2755 | -5.00% |
| 1405/07/24 | $0.2789 | -2.82% |
| 1405/07/23 | $0.2870 | -2.18% |
| 1405/07/22 | $0.2933 | +1.84% |
| 1405/07/21 | $0.2886 | -4.34% |
| 1405/07/20 | $0.3017 | -2.77% |
| 1405/07/19 | $0.3103 | +1.14% |
| 1405/07/18 | $0.3064 | +0.33% |
| 1405/07/17 | $0.3052 | -6.89% |
| 1405/07/16 | $0.3262 | +5.67% |
| 1405/07/15 | $0.3088 | -0.45% |
| 1405/07/14 | $0.3101 | -9.17% |
| 1405/07/13 | $0.3414 | +16.32% |
| 1405/07/12 | $0.2935 | -0.27% |
| 1405/07/11 | $0.2943 | +1.94% |
| 1405/07/10 | $0.2887 | +2.09% |
| 1405/07/09 | $0.2823 | +1.36% |
| 1405/07/08 | $0.2785 | -3.16% |
| 1405/07/07 | $0.2876 | -0.03% |
| 1405/07/06 | $0.2877 | +8.16% |
| 1405/07/05 | $0.2660 | -2.88% |
| 1405/07/04 | $0.2739 | -3.52% |
| 1405/07/03 | $0.2838 | +3.28% |
| 1405/07/02 | $0.2747 | +1.74% |
| 1405/07/01 | $0.2701 | +1.39% |
| 1405/06/31 | $0.2664 | +0.87% |
| 1405/06/30 | $0.2641 | +1.69% |
| 1405/06/29 | $0.2597 | +6.17% |
| 1405/06/28 | $0.2443 | -3.86% |
| 1405/06/27 | $0.2535 | +4.28% |
| 1405/06/26 | $0.2429 | +3.98% |
| 1405/06/25 | $0.2365 | +7.26% |
| 1405/06/24 | $0.2203 | -4.67% |
| 1405/06/23 | $0.2312 | -5.71% |
| 1405/06/22 | $0.2449 | -0.57% |
| 1405/06/21 | $0.2486 | +6.92% |
| 1405/06/20 | $0.2324 | +3.94% |
| 1405/06/19 | $0.2250 | -0.40% |
| 1405/06/18 | $0.2252 | -2.38% |
| 1405/06/17 | $0.2319 | -3.66% |
| 1405/06/16 | $0.2408 | +2.64% |
| 1405/06/15 | $0.2346 | +0.43% |
| 1405/06/14 | $0.2341 | +0.43% |
| 1405/06/13 | $0.2324 | +2.47% |
| 1405/06/12 | $0.2267 | -0.18% |
| 1405/06/11 | $0.2281 | +5.36% |
| 1405/06/10 | $0.2209 | -1.82% |
| 1405/06/09 | $0.2250 | +3.54% |
| 1405/06/08 | $0.2173 | -6.30% |
| 1405/06/07 | $0.2326 | +1.84% |
| 1405/06/06 | $0.2278 | -0.78% |
| 1405/06/05 | $0.2297 | -3.77% |
| 1405/06/04 | $0.2388 | +5.90% |
| 1405/06/03 | $0.2255 | -3.67% |
| 1405/06/02 | $0.2341 | +0.64% |
| 1405/06/01 | $0.2326 | +0.78% |
| 1405/05/31 | $0.2304 | +2.67% |
| 1405/05/30 | $0.2252 | -0.04% |
| 1405/05/29 | $0.2278 | +9.62% |
| 1405/05/28 | $0.2079 | +5.21% |
| 1405/05/27 | $0.1976 | +2.49% |
| 1405/05/26 | $0.1928 | -1.48% |
| 1405/05/25 | $0.1957 | +3.11% |
| 1405/05/24 | $0.1880 | -1.31% |
| 1405/05/23 | $0.1923 | +0.16% |
| 1405/05/22 | $0.1920 | -4.57% |
| 1405/05/21 | $0.2011 | +4.96% |
| 1405/05/20 | $0.1920 | +0.42% |
| 1405/05/19 | $0.1912 | -1.14% |
| 1405/05/18 | $0.1923 | -1.84% |
| 1405/05/17 | $0.1959 | +1.66% |
| 1405/05/16 | $0.1926 | +1.21% |
| 1405/05/15 | $0.1903 | -0.16% |
| 1405/05/14 | $0.1906 | -1.24% |
| 1405/05/13 | $0.1929 | -0.46% |
| 1405/05/12 | $0.1937 | +1.20% |
| 1405/05/11 | $0.1914 | -0.73% |
| 1405/05/10 | $0.1939 | +1.20% |
| 1405/05/09 | $0.1906 | +0.42% |
| 1405/05/08 | $0.1898 | -1.66% |
| 1405/05/07 | $0.1921 | +3.17% |
| 1405/05/06 | $0.1864 | -6.75% |
| 1405/05/05 | $0.2001 | -7.10% |
| 1405/05/04 | $0.2141 | -2.15% |
| 1405/05/03 | $0.2188 | -1.66% |
| 1405/05/02 | $0.2227 | -1.59% |
| 1405/05/01 | $0.2263 | -2.12% |
| 1405/04/31 | $0.2310 | +1.18% |
| 1405/04/30 | $0.2283 | +3.35% |
| 1405/04/29 | $0.2213 | +1.61% |
| 1405/04/28 | $0.2178 | -0.86% |
| 1405/04/27 | $0.2199 | +1.57% |
| 1405/04/26 | $0.2168 | -3.34% |
| 1405/04/25 | $0.2220 | -3.60% |
| 1405/04/24 | $0.2302 | +1.99% |
| 1405/04/23 | $0.2255 | +0.18% |
| 1405/04/22 | $0.2251 | -0.88% |
| 1405/04/21 | $0.2273 | -2.24% |
| 1405/04/20 | $0.2324 | -0.90% |
| 1405/04/19 | $0.2344 | +3.31% |
| 1405/04/18 | $0.2269 | +1.16% |
| 1405/04/17 | $0.2240 | +0.40% |
| 1405/04/16 | $0.2231 | -2.70% |
| 1405/04/15 | $0.2291 | -1.97% |
| 1405/04/14 | $0.2337 | +3.13% |
| 1405/04/13 | $0.2264 | -4.11% |
| 1405/04/12 | $0.2360 | +2.34% |
| 1405/04/11 | $0.2306 | +4.53% |
| 1405/04/10 | $0.2204 | -0.09% |
| 1405/04/09 | $0.2208 | +4.25% |
| 1405/04/08 | $0.2118 | -4.89% |
| 1405/04/07 | $0.2227 | -2.15% |
| 1405/04/06 | $0.2275 | -1.64% |
| 1405/04/05 | $0.2313 | -1.28% |
| 1405/04/04 | $0.2343 | +0.30% |
| 1405/04/03 | $0.2336 | -2.59% |
| 1405/04/02 | $0.2363 | -4.95% |
| 1405/04/01 | $0.2485 | -6.61% |
| 1405/03/31 | $0.2661 | -0.19% |
| 1405/03/30 | $0.2666 | -1.91% |
| 1405/03/29 | $0.2719 | +2.64% |
| 1405/03/28 | $0.2649 | +1.30% |
| 1405/03/27 | $0.2621 | -7.91% |
| 1405/03/26 | $0.2846 | +5.17% |
| 1405/03/25 | $0.2702 | -5.72% |
| 1405/03/24 | $0.2867 | +13.41% |
| 1405/03/23 | $0.2532 | -2.47% |
| 1405/03/22 | $0.2596 | +3.26% |
| 1405/03/21 | $0.2514 | -0.95% |
| 1405/03/20 | $0.2538 | +0.79% |
| 1405/03/19 | $0.2519 | +0.32% |
| 1405/03/18 | $0.2511 | -3.31% |
| 1405/03/17 | $0.2597 | +1.21% |
| 1405/03/16 | $0.2563 | +1.26% |
| 1405/03/15 | $0.2536 | -4.08% |
| 1405/03/14 | $0.2646 | -13.84% |
| 1405/03/13 | $0.3071 | +3.16% |
| 1405/03/12 | $0.2978 | +4.79% |
| 1405/03/11 | $0.2845 | -5.17% |
| 1405/03/10 | $0.2998 | -0.10% |
| 1405/03/09 | $0.3001 | -2.50% |
| 1405/03/08 | $0.3078 | +1.32% |
| 1405/03/07 | $0.3037 | +2.88% |
| 1405/03/06 | $0.2953 | -8.06% |
| 1405/03/05 | $0.3211 | -1.32% |
| 1405/03/04 | $0.3257 | -2.40% |
| 1405/03/03 | $0.3336 | +3.28% |
| 1405/03/02 | $0.3232 | +0.06% |
| 1405/03/01 | $0.3229 | -4.21% |
| 1405/02/31 | $0.3371 | -1.17% |
| 1405/02/30 | $0.3411 | +0.95% |
| 1405/02/29 | $0.3378 | +1.78% |
| 1405/02/28 | $0.3318 | +0.36% |
| 1405/02/27 | $0.3307 | -5.13% |
| 1405/02/26 | $0.3487 | +1.22% |
| 1405/02/25 | $0.3445 | -1.09% |
| 1405/02/24 | $0.3481 | -6.35% |
| 1405/02/23 | $0.3717 | -0.05% |
| 1405/02/22 | $0.3719 | -1.72% |
| 1405/02/21 | $0.3785 | +0.40% |
| 1405/02/20 | $0.3773 | +1.73% |
| 1405/02/19 | $0.3709 | +0.00% |
| 1405/02/18 | $0.3708 | -0.19% |
| 1405/02/17 | $0.3712 | +1.75% |
| 1405/02/16 | $0.3648 | -2.69% |
| 1405/02/15 | $0.3748 | +0.94% |
| 1405/02/14 | $0.3713 | +0.41% |
| 1405/02/13 | $0.3697 | -2.61% |
| 1405/02/12 | $0.3793 | -1.35% |
| 1405/02/11 | $0.3842 | -0.57% |
| 1405/02/10 | $0.3880 | +5.09% |
| 1405/02/09 | $0.3697 | +2.61% |
| 1405/02/08 | $0.3604 | +0.84% |
| 1405/02/07 | $0.3574 | +10.51% |
| 1405/02/06 | $0.3238 | -5.60% |
| 1405/02/05 | $0.3435 | -2.41% |
| 1405/02/04 | $0.3520 | +11.85% |
| 1405/02/03 | $0.3147 | +2.14% |
| 1405/02/02 | $0.3078 | -2.75% |
| 1405/02/01 | $0.3164 | -2.68% |
| 1405/01/31 | $0.3251 | +0.59% |
| 1405/01/30 | $0.3232 | -3.81% |
| 1405/01/29 | $0.3362 | -21.10% |
| 1405/01/28 | $0.4260 | +36.98% |
| 1405/01/27 | $0.3105 | +2.07% |
| 1405/01/26 | $0.3043 | +6.18% |
| 1405/01/25 | $0.2866 | +0.49% |
| 1405/01/24 | $0.2853 | +1.67% |
| 1405/01/23 | $0.2806 | +1.74% |
| 1405/01/22 | $0.2761 | -2.06% |
| 1405/01/21 | $0.2819 | -0.49% |
| 1405/01/20 | $0.2832 | -0.07% |
| 1405/01/19 | $0.2834 | -0.28% |
| 1405/01/18 | $0.2842 | +3.95% |
| 1405/01/17 | $0.2734 | -2.67% |
| 1405/01/16 | $0.2810 | +5.40% |
| 1405/01/15 | $0.2670 | -1.26% |
| 1405/01/14 | $0.2704 | +0.00% |
| 1405/01/13 | $0.2707 | +2.85% |
| 1405/01/12 | $0.2633 | -4.01% |
| 1405/01/11 | $0.2743 | +2.81% |
| 1405/01/10 | $0.2665 | -1.33% |
| 1405/01/09 | $0.2700 | +2.00% |
| 1405/01/08 | $0.2650 | -1.30% |
| 1405/01/07 | $0.2682 | -1.03% |
| 1405/01/06 | $0.2710 | -1.63% |
| 1405/01/05 | $0.2754 | -1.71% |
| 1405/01/04 | $0.2804 | +0.43% |
| 1405/01/03 | $0.2796 | +0.83% |
| 1405/01/02 | $0.2769 | -1.18% |
| 1405/01/01 | $0.2803 | -1.99% |
| 1404/12/29 | $0.2857 | +0.92% |
| 1404/12/28 | $0.2837 | -0.39% |
| 1404/12/27 | $0.2848 | -1.83% |
| 1404/12/26 | $0.2904 | -2.58% |
| 1404/12/25 | $0.2983 | +2.37% |
| 1404/12/24 | $0.2914 | +1.15% |
| 1404/12/23 | $0.2881 | -1.37% |
| 1404/12/22 | $0.2922 | -2.21% |
| 1404/12/21 | $0.2984 | +0.81% |
| 1404/12/20 | $0.2962 | +3.49% |
| 1404/12/19 | $0.2863 | +1.06% |
| 1404/12/18 | $0.2832 | +1.40% |
| 1404/12/17 | $0.2791 | +2.53% |
| 1404/12/16 | $0.2719 | -1.16% |
| 1404/12/15 | $0.2754 | -0.04% |
| 1404/12/14 | $0.2755 | -2.89% |
| 1404/12/13 | $0.2838 | -2.57% |
| 1404/12/12 | $0.2913 | +3.92% |
| 1404/12/11 | $0.2803 | -3.64% |
| 1404/12/10 | $0.2908 | +0.69% |
| 1404/12/09 | $0.2887 | +1.94% |
| 1404/12/08 | $0.2835 | -3.93% |
| 1404/12/07 | $0.2955 | -1.17% |
| 1404/12/06 | $0.2992 | -0.53% |
| 1404/12/05 | $0.3009 | +3.90% |
| 1404/12/04 | $0.2899 | +1.61% |
| 1404/12/03 | $0.2853 | -2.76% |
| 1404/12/02 | $0.2936 | -3.55% |
| 1404/12/01 | $0.3046 | +0.43% |
| 1404/11/30 | $0.3033 | +3.80% |
| 1404/11/29 | $0.2931 | -7.25% |
| 1404/11/28 | $0.3160 | +0.03% |
| 1404/11/27 | $0.3157 | +1.22% |
| 1404/11/26 | $0.3121 | -2.47% |
| 1404/11/25 | $0.3205 | -2.47% |
| 1404/11/24 | $0.3286 | +6.72% |
| 1404/11/23 | $0.3074 | -0.10% |
| 1404/11/22 | $0.3076 | +1.32% |
| 1404/11/21 | $0.3038 | -5.53% |
| 1404/11/20 | $0.3216 | -3.45% |
| 1404/11/19 | $0.3330 | -0.21% |
| 1404/11/18 | $0.3341 | -2.51% |
| 1404/11/17 | $0.3428 | +13.36% |
| 1404/11/16 | $0.3024 | +2.02% |
| 1404/11/15 | $0.2963 | -9.03% |
| 1404/11/14 | $0.3256 | -4.82% |
| 1404/11/13 | $0.3424 | -1.30% |
| 1404/11/12 | $0.3467 | +4.55% |
| 1404/11/11 | $0.3316 | -2.53% |
| 1404/11/10 | $0.3402 | -7.73% |
| 1404/11/09 | $0.3687 | -0.24% |
| 1404/11/08 | $0.3705 | -6.89% |
| 1404/11/07 | $0.3976 | -0.75% |
| 1404/11/06 | $0.4005 | -1.98% |
| 1404/11/05 | $0.4085 | +0.47% |
| 1404/11/04 | $0.4068 | -1.36% |
| 1404/11/03 | $0.4122 | +2.28% |
| 1404/11/02 | $0.4031 | +2.08% |
| 1404/11/01 | $0.3945 | -4.43% |
| 1404/10/30 | $0.4128 | +4.06% |
| 1404/10/29 | $0.3967 | -1.78% |
| 1404/10/28 | $0.4040 | -8.54% |
| 1404/10/27 | $0.4417 | -1.41% |
| 1404/10/26 | $0.4481 | +3.37% |
| 1404/10/25 | $0.4335 | -2.93% |
| 1404/10/24 | $0.4467 | -6.74% |
| 1404/10/23 | $0.4723 | +2.70% |
| 1404/10/22 | $0.4598 | +1.57% |
| 1404/10/21 | $0.4526 | -4.72% |
| 1404/10/20 | $0.4754 | +5.39% |
| 1404/10/19 | $0.4526 | -1.31% |
| 1404/10/18 | $0.4583 | -0.46% |
| 1404/10/17 | $0.4603 | -0.48% |
| 1404/10/16 | $0.4607 | -4.60% |
| 1404/10/15 | $0.4829 | +1.71% |
| 1404/10/14 | $0.4749 | +0.02% |
| 1404/10/13 | $0.4747 | +2.59% |
| 1404/10/12 | $0.4628 | -0.24% |
| 1404/10/11 | $0.4631 | +4.35% |
| 1404/10/10 | $0.4442 | +2.56% |
| 1404/10/09 | $0.4331 | -2.21% |
| 1404/10/08 | $0.4419 | -0.41% |
| 1404/10/07 | $0.4446 | -1.83% |
| 1404/10/06 | $0.4529 | -2.54% |
| 1404/10/05 | $0.4629 | +2.48% |
| 1404/10/04 | $0.4517 | +1.60% |
| 1404/10/03 | $0.4443 | +0.50% |
| 1404/10/02 | $0.4422 | +5.97% |
| 1404/10/01 | $0.4172 | -5.14% |
| 1404/09/30 | $0.4398 | +3.31% |
| 1404/09/29 | $0.4269 | +4.05% |
| 1404/09/28 | $0.4104 | +1.94% |
| 1404/09/27 | $0.4012 | -2.24% |
| 1404/09/26 | $0.4095 | -4.88% |
| 1404/09/25 | $0.4306 | -4.35% |
| 1404/09/24 | $0.4497 | +0.40% |
| 1404/09/23 | $0.4486 | -4.51% |
| 1404/09/22 | $0.4697 | -1.65% |
| 1404/09/21 | $0.4783 | +0.86% |
| 1404/09/20 | $0.4742 | -1.31% |
| 1404/09/19 | $0.4804 | -5.36% |
| 1404/09/18 | $0.5064 | -1.57% |
| 1404/09/17 | $0.5148 | +3.06% |
| 1404/09/16 | $0.4994 | +0.52% |
| 1404/09/15 | $0.4967 | -2.49% |
| 1404/09/14 | $0.5093 | -2.64% |
| 1404/09/13 | $0.5231 | -2.91% |
| 1404/09/12 | $0.5399 | +1.60% |
| 1404/09/11 | $0.5313 | -1.74% |
| 1404/09/10 | $0.5406 | +8.49% |
| 1404/09/09 | $0.4983 | -7.84% |
| 1404/09/08 | $0.5407 | -5.55% |
| 1404/09/07 | $0.5725 | +4.60% |
| 1404/09/06 | $0.5472 | -0.42% |
| 1404/09/05 | $0.5492 | +1.52% |
| 1404/09/04 | $0.5410 | +0.63% |
| 1404/09/03 | $0.5374 | -0.56% |
| 1404/09/02 | $0.5403 | +0.73% |
| 1404/09/01 | $0.5363 | +2.39% |
| 1404/08/30 | $0.5238 | +0.33% |
| 1404/08/29 | $0.5221 | -10.42% |
| 1404/08/28 | $0.5829 | +1.06% |
| 1404/08/27 | $0.5769 | +0.75% |
| 1404/08/26 | $0.5734 | -3.34% |
| 1404/08/25 | $0.5932 | +3.24% |
| 1404/08/24 | $0.5746 | +0.30% |
| 1404/08/23 | $0.5729 | -1.22% |
| 1404/08/22 | $0.5801 | -8.28% |
| 1404/08/21 | $0.6334 | -2.85% |
| 1404/08/20 | $0.6524 | -1.87% |
مارکت کپ = قیمت بسته شدن × عرضه در گردش آن روز؛ عرضه روزانه از 02/10/2026 ثبت می‌شود، بنابراین روزهای قبل خالی هستند.