CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,260صرافی‌ها: 22ارزش بازار: $2.63T −4.70%حجم 24 ساعته: $38.10Bدامیننس: BTC 58.4% ETH 10.4%گس ETH: 0.06 gweiترس و طمع: 26/100

تاریخچه قیمت Argentine Football Association Fan Token (ARG)

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

بازدهی ماهانه ARG

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026+20%-21%-13%+19%-48%-40%-64%-6.8%-11%-22%-4.0%—-93%
2025-4.9%-7.2%-8.5%-5.2%+45%-14%+6.7%+21%-21%-6.5%-6.5%+16%-2%
2024+73%-14%+41%-18%+29%-48%-29%-0.3%-1.4%-1.8%+10%-11%-23%
2023-5.7%-7.2%-19%-13%-25%-17%+28%+12%-20%+11%+2.3%+32%-33%
2022—————————-10%-38%-58%-76%
میانگین ماهانه+21%-12%+0.4%-4.3%+0.3%-30%-15%+6.4%-14%-5.8%-7.9%-5.4%
سال‌های صعودی2/40/41/41/42/40/42/42/40/41/52/42/4

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$0.05373$0.05381$0.05254 $0.05288$34.32K$994.01K-1.58%
1405/08/13$0.05315$0.05564$0.04949 $0.05373$61.14K$1.01M+1.09%
1405/08/12$0.05350$0.05498$0.05277 $0.05315$56.33K$999.09K-0.65%
1405/08/11$0.05501$0.05591$0.05321 $0.05350$56.05K$1.01M-2.74%
1405/08/10$0.05510$0.05627$0.05447 $0.05501$57.88K$1.03M-0.16%
1405/08/09$0.05560$0.05635$0.05426 $0.05510$55.20K$1.04M-0.90%
1405/08/08$0.05633$0.05676$0.05511 $0.05560$53.53K$1.05M-1.30%
1405/08/07$0.05936$0.05995$0.05609 $0.05633$55.18K$1.06M-5.10%
1405/08/06$0.05908$0.06040$0.05828 $0.05936$55.51K$1.12M+0.47%
1405/08/05$0.05921$0.06021$0.05801 $0.05908$52.79K$1.11M-0.22%
1405/08/04$0.05884$0.06197$0.05871 $0.05921$54.27K$1.11M+0.63%
1405/08/03$0.06125$0.06196$0.05844 $0.05884$54.70K$1.11M-3.93%
1405/08/02$0.06184$0.06253$0.06033 $0.06125$56.05K$1.15M-0.95%
1405/08/01$0.06177$0.06353$0.06160 $0.06184$55.52K$1.16M+0.11%
1405/07/30$0.06330$0.06447$0.06164 $0.06177$55.14K$1.16M-2.42%
1405/07/29$0.06348$0.06531$0.06253 $0.06330$57.73K$1.19M-0.28%
1405/07/28$0.06345$0.06515$0.06293 $0.06348$56.15K$1.19M+0.05%
1405/07/27$0.06586$0.06643$0.06022 $0.06345$69.97K$1.19M-3.66%
1405/07/26$0.06594$0.06853$0.06491 $0.06586$57.84K$1.24M-0.12%
1405/07/25$0.06627$0.07241$0.06450 $0.06594$57.97K$1.24M-0.50%
1405/07/24$0.06600$0.06731$0.06578 $0.06627$52.62K$1.25M+0.41%
1405/07/23$0.06684$0.06900$0.06300 $0.06614$25.59K$1.24M-1.05%
1405/07/22$0.06636$0.07118$0.06503 $0.06696$61.54K$1.26M+0.90%
1405/07/21$0.06764$0.06861$0.06393 $0.06636$55.32K$1.25M-1.89%
1405/07/20$0.06710$0.07301$0.06657 $0.06764$56.18K$1.27M+0.80%
1405/07/19$0.06763$0.06842$0.06670 $0.06710$53.76K$1.26M-0.78%
1405/07/18$0.06809$0.06927$0.06332 $0.06763$59.31K$1.27M-0.68%
1405/07/17$0.06753$0.06983$0.06711 $0.06809$55.82K$1.28M+0.83%
1405/07/16$0.06828$0.07074$0.06627 $0.06753$58.26K$1.27M-1.10%
1405/07/15$0.06924$0.07181$0.06524 $0.06828$61.70K—-1.39%
1405/07/14$0.06957$0.07081$0.06814 $0.06924$59.10K—-0.47%
1405/07/13$0.07146$0.07779$0.06896 $0.06957$60.66K—-2.64%
1405/07/12$0.06923$0.08127$0.06863 $0.07146$60.79K—+3.22%
1405/07/11$0.06885$0.06958$0.06861 $0.06923$55.74K—+0.55%
1405/07/10$0.06957$0.07039$0.06861 $0.06885$53.68K—-1.03%
1405/07/09$0.07046$0.07081$0.06953 $0.06957$57.53K—-1.26%
1405/07/08$0.07102$0.07124$0.07011 $0.07046$54.15K—-0.79%
1405/07/07$0.07062$0.07110$0.06999 $0.07102$52.18K—+0.57%
1405/07/06$0.07171$0.07278$0.07032 $0.07062$55.31K—-1.52%
1405/07/05$0.07028$0.07438$0.06939 $0.07171$54.72K—+2.03%
1405/07/04$0.07018$0.07119$0.06970 $0.07028$55.45K—+0.14%
1405/07/03$0.07091$0.07112$0.06960 $0.07018$58.09K—-1.03%
1405/07/02$0.07091$0.07357$0.06880 $0.07091$57.32K—+0.00%
1405/07/01$0.06981$0.07263$0.06981 $0.07091$54.99K—+1.58%
1405/06/31$0.07102$0.07202$0.06926 $0.06981$65.54K—-1.70%
1405/06/30$0.07041$0.07195$0.06883 $0.07102$56.14K—+0.87%
1405/06/29$0.07067$0.07128$0.06880 $0.07041$57.17K—-0.37%
1405/06/28$0.07127$0.07242$0.07031 $0.07067$56.54K—-0.84%
1405/06/27$0.07034$0.07287$0.06932 $0.07127$56.25K—+1.32%
1405/06/26$0.06774$0.07062$0.06725 $0.07034$53.96K—+3.84%
1405/06/25$0.06726$0.06907$0.06645 $0.06774$54.60K—+0.71%
1405/06/24$0.06815$0.07066$0.06709 $0.06726$56.57K—-1.31%
1405/06/23$0.06888$0.06957$0.06748 $0.06815$58.20K—-1.06%
1405/06/22$0.06956$0.07049$0.06881 $0.06888$53.54K—-0.98%
1405/06/21$0.06977$0.07190$0.06927 $0.06956$55.83K—-0.30%
1405/06/20$0.06980$0.07212$0.06931 $0.06977$58.62K—-0.04%
1405/06/19$0.07216$0.07265$0.06921 $0.06980$56.16K—-3.27%
1405/06/18$0.07551$0.07642$0.07211 $0.07216$55.08K—-4.44%
1405/06/17$0.07502$0.07971$0.07400 $0.07551$55.84K—+0.65%
1405/06/16$0.07466$0.07519$0.07403 $0.07502$54.29K—+0.48%
1405/06/15$0.07481$0.07564$0.07354 $0.07466$54.28K—-0.20%
1405/06/14$0.07513$0.07527$0.07435 $0.07481$55.38K—-0.43%
1405/06/13$0.07507$0.07635$0.07397 $0.07513$55.86K—+0.08%
1405/06/12$0.07598$0.07728$0.07419 $0.07507$55.63K—-1.20%
1405/06/11$0.07646$0.07711$0.07378 $0.07598$57.87K—-0.63%
1405/06/10$0.07954$0.08132$0.07615 $0.07646$59.56K—-3.87%
1405/06/09$0.08632$0.08776$0.07791 $0.07954$59.18K—-7.85%
1405/06/08$0.1027$0.1246$0.07624 $0.08632$88.52K—-15.93%
1405/06/07$0.1004$0.1041$0.09970 $0.1027$56.49K—+2.31%
1405/06/06$0.1022$0.1042$0.09955 $0.1004$56.33K—-1.81%
1405/06/05$0.1000$0.1078$0.09943 $0.1022$71.00K—+2.18%
1405/06/04$0.08647$0.1050$0.08522 $0.1000$90.82K—+15.68%
1405/06/03$0.08796$0.1000$0.07722 $0.08647$97.18K—-1.69%
1405/06/02$0.06941$0.09539$0.06872 $0.08796$77.68K—+26.73%
1405/06/01$0.07095$0.07365$0.06909 $0.06941$56.84K—-2.17%
1405/05/31$0.07243$0.07273$0.06876 $0.07095$53.28K—-2.04%
1405/05/30$0.06757$0.07250$0.06685 $0.07243$57.18K—+7.19%
1405/05/29$0.06800$0.06886$0.06683 $0.06757$59.15K—-0.63%
1405/05/28$0.06697$0.06886$0.06654 $0.06800$59.24K—+1.54%
1405/05/27$0.06785$0.06991$0.06599 $0.06697$55.83K—-1.30%
1405/05/26$0.06987$0.07011$0.06630 $0.06785$55.46K—-2.89%
1405/05/25$0.07190$0.07301$0.06825 $0.06987$49.91K—-2.82%
1405/05/24$0.07213$0.07471$0.07165 $0.07190$53.98K$1.35M-0.32%
1405/05/23$0.07588$0.07760$0.07149 $0.07213$54.98K—-4.94%
1405/05/22$0.07699$0.07815$0.07568 $0.07588$55.76K—-1.44%
1405/05/21$0.07871$0.07891$0.07592 $0.07699$57.88K—-2.19%
1405/05/20$0.08055$0.08061$0.07742 $0.07871$63.78K—-2.28%
1405/05/19$0.08154$0.08236$0.08000 $0.08055$54.01K—-1.21%
1405/05/18$0.08170$0.08287$0.08098 $0.08154$57.30K—-0.20%
1405/05/17$0.08211$0.08343$0.08060 $0.08170$55.71K—-0.50%
1405/05/16$0.08107$0.09400$0.07930 $0.08211$68.20K—+1.28%
1405/05/15$0.08377$0.08377$0.08010 $0.08107$63.75K—-3.22%
1405/05/14$0.08431$0.08497$0.08330 $0.08377$59.35K—-0.64%
1405/05/13$0.08520$0.08605$0.08380 $0.08431$60.40K—-1.04%
1405/05/12$0.08610$0.08729$0.08354 $0.08520$47.21K—-1.05%
1405/05/11$0.08380$0.09700$0.08230 $0.08610$59.22K—+2.74%
1405/05/10$0.08530$0.08640$0.08290 $0.08380$58.40K—-1.76%
1405/05/09$0.08620$0.08933$0.08200 $0.08530$58.33K—-1.04%
1405/05/08$0.09000$0.09210$0.08341 $0.08620$63.40K—-4.22%
1405/05/07$0.09370$0.09390$0.08617 $0.09000$64.15K—-3.95%
1405/05/06$0.1000$0.1029$0.09270 $0.09370$71.17K—-6.30%
1405/05/05$0.1095$0.1109$0.09960 $0.1000$67.13K—-8.68%
1405/05/04$0.1090$0.1161$0.1021 $0.1095$81.40K—+0.46%
1405/05/03$0.1108$0.1125$0.1041 $0.1090$70.99K—-1.62%
1405/05/02$0.1169$0.1236$0.1103 $0.1108$95.80K—-5.22%
1405/05/01$0.1140$0.1354$0.1093 $0.1169$94.93K—+2.54%
1405/04/31$0.1238$0.1266$0.1112 $0.1140$84.21K—-7.92%
1405/04/30$0.1387$0.1417$0.1211 $0.1238$89.68K—-10.74%
1405/04/29$0.1596$0.1665$0.1293 $0.1387$146.10K—-13.10%
1405/04/28$0.2938$0.3216$0.1390 $0.1596$345.42K$2.99M-45.68%
1405/04/27$0.2538$0.3335$0.2342 $0.2938$225.12K$5.48M+15.76%
1405/04/26$0.2744$0.3259$0.2167 $0.2538$220.81K$4.76M-7.51%
1405/04/25$0.2108$0.3590$0.1989 $0.2744$384.91K—+30.17%
1405/04/24$0.1386$0.2358$0.1278 $0.2108$259.38K—+52.09%
1405/04/23$0.1415$0.1416$0.1254 $0.1386$78.32K—-2.05%
1405/04/22$0.1540$0.1588$0.1379 $0.1415$64.94K—-8.12%
1405/04/21$0.1613$0.1733$0.1431 $0.1540$73.75K—-4.53%
1405/04/20$0.1759$0.1779$0.1608 $0.1613$57.53K—-8.30%
1405/04/19$0.1785$0.1818$0.1731 $0.1759$57.60K—-1.46%
1405/04/18$0.1725$0.1886$0.1693 $0.1785$60.65K—+3.48%
1405/04/17$0.1893$0.2217$0.1635 $0.1725$90.12K—-8.87%
1405/04/16$0.2143$0.2164$0.1306 $0.1893$143.26K—-11.67%
1405/04/15$0.2107$0.2243$0.1938 $0.2143$69.60K—+1.71%
1405/04/14$0.2117$0.2147$0.2059 $0.2107$57.75K—-0.47%
1405/04/13$0.2214$0.2392$0.2064 $0.2117$64.37K—-4.38%
1405/04/12$0.2359$0.2465$0.2185 $0.2214$60.72K—-6.15%
1405/04/11$0.2414$0.2461$0.2336 $0.2359$63.13K—-2.28%
1405/04/10$0.2386$0.2490$0.2363 $0.2414$60.89K—+1.17%
1405/04/09$0.2381$0.2433$0.2306 $0.2386$60.84K—+0.21%
1405/04/08$0.2339$0.2466$0.2290 $0.2381$61.06K—+1.80%
1405/04/07$0.2477$0.2535$0.2314 $0.2339$62.60K—-5.57%
1405/04/06$0.2431$0.2708$0.2374 $0.2477$60.27K—+1.89%
1405/04/05$0.2292$0.2494$0.2210 $0.2431$61.58K—+6.06%
1405/04/04$0.2192$0.2460$0.2007 $0.2292$88.54K—+4.56%
1405/04/03$0.2363$0.2363$0.2099 $0.2192$65.33K—-7.24%
1405/04/02$0.2417$0.2502$0.2284 $0.2363$62.19K—-2.23%
1405/04/01$0.2379$0.2850$0.2301 $0.2417$80.54K—+1.60%
1405/03/31$0.2463$0.2471$0.2301 $0.2379$59.21K—-3.41%
1405/03/30$0.2350$0.2550$0.2304 $0.2463$72.96K—+4.81%
1405/03/29$0.2209$0.3021$0.2113 $0.2350$108.18K—+6.38%
1405/03/28$0.2324$0.2345$0.2031 $0.2209$70.28K—-4.95%
1405/03/27$0.2800$0.2857$0.2156 $0.2324$96.94K—-17.00%
1405/03/26$0.2925$0.2937$0.2528 $0.2800$75.82K—-4.27%
1405/03/25$0.3047$0.3112$0.2907 $0.2925$65.65K—-4.00%
1405/03/24$0.3302$0.3344$0.3022 $0.3047$68.85K—-7.72%
1405/03/23$0.3343$0.3404$0.3160 $0.3302$65.59K$6.16M-1.23%
1405/03/22$0.3368$0.3410$0.3242 $0.3343$65.81K—-0.74%
1405/03/21$0.3228$0.3920$0.3171 $0.3368$106.96K—+4.34%
1405/03/20$0.3432$0.3568$0.3202 $0.3228$63.14K—-5.94%
1405/03/19$0.3603$0.3638$0.3151 $0.3432$71.92K—-4.75%
1405/03/18$0.3871$0.3955$0.3563 $0.3603$73.18K—-6.92%
1405/03/17$0.3801$0.4000$0.3727 $0.3871$65.16K—+1.84%
1405/03/16$0.3715$0.4163$0.3652 $0.3801$77.96K—+2.31%
1405/03/15$0.4002$0.4019$0.3591 $0.3715$68.72K—-7.17%
1405/03/14$0.4286$0.4363$0.3929 $0.4002$67.04K—-6.63%
1405/03/13$0.4601$0.4817$0.3900 $0.4286$82.25K—-6.85%
1405/03/12$0.4042$0.4829$0.3978 $0.4601$100.69K$8.54M+13.83%
1405/03/11$0.4003$0.4095$0.3884 $0.4042$61.33K—+0.97%
1405/03/10$0.4144$0.4212$0.3966 $0.4003$59.81K—-3.40%
1405/03/09$0.4073$0.4226$0.3909 $0.4144$63.37K—+1.74%
1405/03/08$0.4035$0.4098$0.3737 $0.4073$68.10K—+0.94%
1405/03/07$0.3920$0.4106$0.3909 $0.4035$57.66K—+2.93%
1405/03/06$0.4004$0.4233$0.3867 $0.3920$72.81K—-2.10%
1405/03/05$0.3903$0.4050$0.3507 $0.4004$92.93K—+2.59%
1405/03/04$0.3985$0.4188$0.3878 $0.3903$65.50K—-2.06%
1405/03/03$0.4205$0.4272$0.3970 $0.3985$65.69K—-5.23%
1405/03/02$0.4767$0.4920$0.3768 $0.4205$124.64K—-11.79%
1405/03/01$0.5615$0.5665$0.4710 $0.4767$68.80K—-15.10%
1405/02/31$0.6557$0.6610$0.5203 $0.5615$129.88K—-14.37%
1405/02/30$0.7115$0.7385$0.6393 $0.6557$84.15K—-7.84%
1405/02/29$0.6976$0.7304$0.6949 $0.7115$59.30K—+1.99%
1405/02/28$0.7246$0.7260$0.6903 $0.6976$64.95K—-3.73%
1405/02/27$0.7175$0.7386$0.7108 $0.7246$67.98K—+0.99%
1405/02/26$0.7198$0.7230$0.6883 $0.7175$62.36K$13.17M-0.32%
1405/02/25$0.7312$0.7335$0.7033 $0.7198$64.97K—-1.56%
1405/02/24$0.7398$0.7409$0.7211 $0.7312$76.76K—-1.16%
1405/02/23$0.7418$0.7607$0.7250 $0.7398$71.46K—-0.27%
1405/02/22$0.7496$0.7533$0.7301 $0.7418$75.88K—-1.04%
1405/02/21$0.7675$0.7694$0.7403 $0.7496$59.60K—-2.33%
1405/02/20$0.7635$0.7908$0.7592 $0.7675$69.11K—+0.52%
1405/02/19$0.7508$0.7763$0.7372 $0.7635$65.84K$13.94M+1.69%
1405/02/18$0.7402$0.7636$0.7294 $0.7508$68.55K—+1.43%
1405/02/17$0.7553$0.7593$0.7264 $0.7402$73.25K$13.36M-2.00%
1405/02/16$0.7522$0.7636$0.7297 $0.7553$71.03K—+0.41%
1405/02/15$0.7489$0.7653$0.7372 $0.7522$59.91K—+0.44%
1405/02/14$0.7843$0.7865$0.7350 $0.7489$61.78K—-4.51%
1405/02/13$0.7394$0.7901$0.7252 $0.7843$60.05K—+6.07%
1405/02/12$0.7711$0.7740$0.7224 $0.7394$59.02K—-4.11%
1405/02/11$0.7647$0.7746$0.7541 $0.7711$61.48K—+0.84%
1405/02/10$0.7588$0.7718$0.7085 $0.7647$82.80K—+0.78%
1405/02/09$0.8023$0.8113$0.7571 $0.7588$63.49K$13.58M-5.42%
1405/02/08$0.8286$0.8397$0.7788 $0.8023$71.74K$14.26M-3.17%
1405/02/07$0.8573$0.8765$0.8191 $0.8286$64.64K$14.73M-3.35%
1405/02/06$0.8233$0.8963$0.7799 $0.8573$71.05K$15.24M+4.13%
1405/02/05$0.7812$0.8646$0.7798 $0.8233$66.44K$14.64M+5.39%
1405/02/04$0.8430$0.8706$0.7778 $0.7812$57.03K$13.91M-7.33%
1405/02/03$0.8581$0.9169$0.8134 $0.8430$70.02K—-1.76%
1405/02/02$0.7422$0.8676$0.7337 $0.8581$63.83K—+15.62%
1405/02/01$0.7217$0.7446$0.7136 $0.7422$60.52K—+2.84%
1405/01/31$0.7040$0.7342$0.6934 $0.7217$59.52K—+2.51%
1405/01/30$0.7085$0.7203$0.6697 $0.7040$71.55K$12.46M-0.64%
1405/01/29$0.6403$0.7254$0.6350 $0.7085$68.86K—+10.65%
1405/01/28$0.6264$0.6553$0.6210 $0.6403$71.88K—+2.22%
1405/01/27$0.6346$0.6414$0.6210 $0.6264$69.61K—-1.29%
1405/01/26$0.6393$0.6672$0.6272 $0.6346$59.64K—-0.74%
1405/01/25$0.6600$0.6620$0.6354 $0.6393$58.29K$11.28M-3.14%
1405/01/24$0.6482$0.6621$0.6359 $0.6600$61.98K—+1.82%
1405/01/23$0.7183$0.7225$0.6333 $0.6482$58.94K—-9.76%
1405/01/22$0.7484$0.7547$0.7123 $0.7183$61.27K—-4.02%
1405/01/21$0.7131$0.7505$0.7027 $0.7484$59.24K—+4.95%
1405/01/20$0.6498$0.7177$0.6482 $0.7131$61.96K—+9.74%
1405/01/19$0.6464$0.6571$0.6385 $0.6498$57.29K—+0.53%
1405/01/18$0.6485$0.6580$0.6344 $0.6464$179.31K—-0.32%
1405/01/17$0.6571$0.6668$0.6435 $0.6485$133.60K—-1.31%
1405/01/16$0.6170$0.6774$0.6057 $0.6571$176.77K—+6.50%
1405/01/15$0.6373$0.6429$0.6065 $0.6170$57.79K—-3.19%
1405/01/14$0.6582$0.6732$0.6280 $0.6373$61.09K$11.15M-3.18%
1405/01/13$0.6668$0.6820$0.6506 $0.6582$59.99K—-1.29%
1405/01/12$0.6442$0.7188$0.6330 $0.6668$71.77K—+3.51%
1405/01/11$0.6177$0.6636$0.6090 $0.6442$70.09K—+4.29%
1405/01/10$0.5995$0.6651$0.5954 $0.6177$71.77K—+3.04%
1405/01/09$0.5970$0.6168$0.5905 $0.5995$60.87K—+0.42%
1405/01/08$0.5765$0.6208$0.5709 $0.5970$78.59K—+3.56%
1405/01/07$0.6144$0.6188$0.5560 $0.5765$86.52K—-6.17%
1405/01/06$0.6569$0.6626$0.6045 $0.6144$102.88K—-6.47%
1405/01/05$0.6489$0.6655$0.6434 $0.6569$131.93K—+1.23%
1405/01/04$0.6515$0.6672$0.6402 $0.6489$74.37K—-0.40%
1405/01/03$0.6473$0.6617$0.6381 $0.6515$54.06K—+0.65%
1405/01/02$0.6421$0.6671$0.6182 $0.6473$58.81K—+0.81%
1405/01/01$0.6773$0.6851$0.6405 $0.6421$57.70K—-5.20%
1404/12/29$0.6791$0.6886$0.6724 $0.6773$60.10K—-0.27%
1404/12/28$0.7043$0.7055$0.6645 $0.6791$56.14K—-3.58%
1404/12/27$0.7177$0.7259$0.6904 $0.7043$60.87K$12.18M-1.87%
1404/12/26$0.7359$0.7396$0.7118 $0.7177$55.87K—-2.47%
1404/12/25$0.7217$0.7408$0.7217 $0.7359$60.95K—+1.97%
1404/12/24$0.7249$0.7462$0.7177 $0.7217$68.70K—-0.44%
1404/12/23$0.7100$0.7416$0.7037 $0.7249$56.31K—+2.10%
1404/12/22$0.7273$0.7348$0.6957 $0.7100$56.74K$12.04M-2.38%
1404/12/21$0.7353$0.7370$0.7189 $0.7273$55.88K—-1.09%
1404/12/20$0.7639$0.7893$0.7269 $0.7353$61.43K—-3.74%
1404/12/19$0.7392$0.7713$0.7364 $0.7639$59.05K—+3.34%
1404/12/18$0.7281$0.7528$0.7177 $0.7392$59.17K—+1.52%
1404/12/17$0.7152$0.7367$0.6877 $0.7281$63.74K—+1.80%
1404/12/16$0.7085$0.7213$0.6847 $0.7152$56.21K$11.99M+0.95%
1404/12/15$0.7474$0.7504$0.6867 $0.7085$60.67K$11.83M-5.20%
1404/12/14$0.7563$0.7730$0.7389 $0.7474$63.74K—-1.18%
1404/12/13$0.7570$0.7713$0.7490 $0.7563$60.13K—-0.09%
1404/12/12$0.7575$0.7699$0.7284 $0.7570$63.66K—-0.07%
1404/12/11$0.7193$0.7782$0.7155 $0.7575$58.04K—+5.31%
1404/12/10$0.7371$0.7651$0.7187 $0.7193$59.58K—-2.41%
1404/12/09$0.7817$0.7863$0.6945 $0.7371$75.15K—-5.71%
1404/12/08$0.7958$0.8197$0.7814 $0.7817$60.36K—-1.77%
1404/12/07$0.8637$0.8732$0.7908 $0.7958$77.51K—-7.86%
1404/12/06$0.8559$0.8885$0.8536 $0.8637$61.94K—+0.91%
1404/12/05$0.8633$0.8856$0.8292 $0.8559$59.51K—-0.86%
1404/12/04$0.8510$0.8740$0.8164 $0.8633$62.77K—+1.45%
1404/12/03$0.8526$0.8554$0.8099 $0.8510$59.97K—-0.19%
1404/12/02$0.8572$0.8749$0.8446 $0.8526$59.53K—-0.54%
1404/12/01$0.8946$0.9070$0.8309 $0.8572$68.22K—-4.18%
1404/11/30$0.9013$0.9230$0.8678 $0.8946$61.58K—-0.74%
1404/11/29$0.8987$0.9270$0.8882 $0.9013$54.93K—+0.29%
1404/11/28$0.9341$0.9389$0.8912 $0.8987$62.65K—-3.79%
1404/11/27$0.8931$0.9344$0.8664 $0.9341$58.67K—+4.59%
1404/11/26$0.9193$0.9208$0.8718 $0.8931$58.04K—-2.85%
1404/11/25$0.8960$0.9322$0.8923 $0.9193$61.67K$15.07M+2.60%
1404/11/24$0.8656$0.9080$0.8555 $0.8960$59.52K—+3.51%
1404/11/23$0.8601$0.8832$0.8511 $0.8656$60.34K—+0.64%
1404/11/22$0.9000$0.9019$0.8576 $0.8601$60.03K$14.06M-4.43%
1404/11/21$0.8844$0.9192$0.8549 $0.9000$61.06K—+1.76%
1404/11/20$0.8769$0.8981$0.8566 $0.8844$65.00K—+0.86%
1404/11/19$0.8632$0.8880$0.8507 $0.8769$59.76K—+1.59%
1404/11/18$0.8703$0.9025$0.8570 $0.8632$55.74K—-0.82%
1404/11/17$0.8463$0.9120$0.8030 $0.8703$70.83K—+2.84%
1404/11/16$0.9304$0.9306$0.8456 $0.8463$67.88K—-9.04%
1404/11/15$0.9015$1.04$0.8948 $0.9304$69.87K$15.07M+3.21%
1404/11/14$0.8717$0.9055$0.8332 $0.9015$66.02K—+3.42%
1404/11/13$0.8284$0.8777$0.8268 $0.8717$61.67K$13.94M+5.23%
1404/11/12$0.9287$0.9351$0.8150 $0.8284$74.39K—-10.80%
1404/11/11$0.9803$0.9876$0.8616 $0.9287$74.91K$14.86M-5.26%
1404/11/10$0.9012$0.9809$0.8536 $0.9803$70.46K—+8.78%
1404/11/09$0.9647$0.9692$0.8746 $0.9012$60.61K$14.28M-6.58%
1404/11/08$0.9627$0.9915$0.9521 $0.9647$58.75K—+0.21%
1404/11/07$0.9212$0.9702$0.9122 $0.9627$70.53K—+4.50%
1404/11/06$0.8694$0.9223$0.8513 $0.9212$101.13K—+5.96%
1404/11/05$0.9769$1.00$0.8492 $0.8694$73.61K—-11.00%
1404/11/04$1.03$1.04$0.9639 $0.9769$87.06K—-4.94%
1404/11/03$1.06$1.06$1.00 $1.03$61.86K$16.08M-3.14%
1404/11/02$1.05$1.11$1.04 $1.06$81.83K—+1.10%
1404/11/01$0.9945$1.11$0.9888 $1.05$86.30K—+5.53%
1404/10/30$1.06$1.06$0.9683 $0.9945$73.98K—-5.83%
1404/10/29$0.9821$1.06$0.9710 $1.06$83.45K—+7.53%
1404/10/28$1.06$1.10$0.9821 $0.9821$77.43K$15.22M-7.51%
1404/10/27$1.11$1.18$1.05 $1.06$84.97K—-4.02%
1404/10/26$1.12$1.19$1.10 $1.11$83.71K—-0.91%
1404/10/25$1.12$1.13$1.05 $1.12$67.67K$12.61M+0.07%
1404/10/24$1.18$1.20$1.11 $1.12$74.20K—-5.27%
1404/10/23$1.23$1.29$1.09 $1.18$114.09K$13.19M-4.27%
1404/10/22$1.11$1.25$1.09 $1.23$91.52K—+10.51%
1404/10/21$1.03$1.14$1.03 $1.11$101.88K—+7.87%
1404/10/20$0.9480$1.11$0.9478 $1.03$67.11K$11.45M+8.89%
1404/10/19$0.9500$0.9624$0.9427 $0.9480$65.49K—-0.21%
1404/10/18$0.9238$0.9783$0.9169 $0.9500$69.79K—+2.84%
1404/10/17$0.9408$0.9457$0.8877 $0.9238$62.84K—-1.81%
1404/10/16$0.9611$0.9629$0.8899 $0.9408$64.35K—-2.11%
1404/10/15$0.9493$0.9849$0.9382 $0.9611$61.70K—+1.24%
1404/10/14$0.8958$0.9595$0.8721 $0.9493$71.03K—+5.97%
1404/10/13$0.8441$0.9184$0.8406 $0.8958$61.32K—+6.12%
1404/10/12$0.8025$0.8822$0.7957 $0.8441$62.39K$9.25M+5.18%
1404/10/11$0.7745$0.8614$0.7727 $0.8025$68.07K—+3.62%
1404/10/10$0.7200$0.8580$0.7103 $0.7745$73.88K—+7.57%
1404/10/09$0.6561$0.7200$0.6491 $0.7200$60.89K—+9.74%
1404/10/08$0.6478$0.6735$0.6353 $0.6561$64.48K—+1.28%
1404/10/07$0.6184$0.6951$0.6182 $0.6478$61.06K—+4.75%
1404/10/06$0.6285$0.6355$0.6123 $0.6184$56.87K—-1.61%
1404/10/05$0.6120$0.6438$0.6107 $0.6285$57.22K—+2.70%
1404/10/04$0.6078$0.6206$0.6046 $0.6120$57.98K—+0.69%
1404/10/03$0.6076$0.6217$0.5911 $0.6078$56.62K$6.66M+0.03%
1404/10/02$0.6088$0.6179$0.6044 $0.6076$57.54K—-0.20%
1404/10/01$0.6168$0.6289$0.6014 $0.6088$57.46K—-1.30%
1404/09/30$0.5997$0.6281$0.5869 $0.6168$59.56K—+2.85%
1404/09/29$0.6577$0.6594$0.5907 $0.5997$58.74K—-8.82%
1404/09/28$0.6274$0.6840$0.6140 $0.6577$58.98K$7.17M+4.83%
1404/09/27$0.6762$0.6871$0.6222 $0.6274$60.80K$6.77M-7.22%
1404/09/26$0.6686$0.6866$0.6518 $0.6762$57.51K—+1.14%
1404/09/25$0.6423$0.6794$0.6407 $0.6686$56.42K$7.19M+4.09%
1404/09/24$0.6683$0.6799$0.6277 $0.6423$57.20K—-3.89%
1404/09/23$0.6843$0.6938$0.6534 $0.6683$58.63K—-2.34%
1404/09/22$0.6949$0.7001$0.6810 $0.6843$53.49K—-1.53%
1404/09/21$0.6994$0.7078$0.6900 $0.6949$55.65K—-0.64%
1404/09/20$0.7039$0.7270$0.6924 $0.6994$57.68K—-0.64%
1404/09/19$0.7278$0.7354$0.7004 $0.7039$56.87K$7.50M-3.28%
1404/09/18$0.7215$0.7494$0.7155 $0.7278$57.93K—+0.87%
1404/09/17$0.6918$0.7281$0.6869 $0.7215$56.35K—+4.29%
1404/09/16$0.6995$0.7104$0.6904 $0.6918$55.62K—-1.10%
1404/09/15$0.7034$0.7146$0.6929 $0.6995$53.89K—-0.55%
1404/09/14$0.7037$0.7471$0.6950 $0.7034$56.10K$7.39M-0.04%
1404/09/13$0.6990$0.7280$0.6750 $0.7037$55.98K—+0.67%
1404/09/12$0.7184$0.7506$0.6820 $0.6990$62.86K—-2.70%
1404/09/11$0.6975$0.7612$0.6940 $0.7184$60.69K$7.44M+3.00%
1404/09/10$0.6698$0.7334$0.6009 $0.6975$60.27K—+4.14%
1404/09/09$0.6793$0.7012$0.6200 $0.6698$57.89K$6.90M-1.40%
1404/09/08$0.6917$0.7225$0.6740 $0.6793$58.21K—-1.79%
1404/09/07$0.7046$0.7136$0.6787 $0.6917$57.71K—-1.83%
1404/09/06$0.7489$0.7562$0.6799 $0.7046$59.57K$7.17M-5.92%
1404/09/05$0.7232$0.7600$0.7108 $0.7489$54.67K—+3.55%
1404/09/04$0.7213$0.7600$0.7162 $0.7232$53.96K—+0.26%
1404/09/03$0.7137$0.7241$0.7027 $0.7213$57.39K—+1.06%
1404/09/02$0.6962$0.7600$0.6793 $0.7137$63.58K—+2.51%
1404/09/01$0.7343$0.7553$0.6805 $0.6962$58.63K—-5.19%
1404/08/30$0.7316$0.7513$0.6761 $0.7343$57.65K—+0.37%
1404/08/29$0.7603$0.7879$0.7001 $0.7316$57.52K$7.39M-3.77%
1404/08/28$0.7919$0.8306$0.7482 $0.7603$59.68K—-3.99%
1404/08/27$0.7715$0.8129$0.7595 $0.7919$58.03K—+2.64%
1404/08/26$0.7275$0.7715$0.7252 $0.7715$58.53K—+6.05%
1404/08/25$0.7411$0.7532$0.7219 $0.7275$55.49K$7.27M-1.84%
1404/08/24$0.7025$0.7525$0.7012 $0.7411$56.84K—+5.49%
1404/08/23$0.7489$0.7600$0.6500 $0.7025$58.42K—-6.20%
1404/08/22$0.7595$0.8015$0.7343 $0.7489$59.91K—-1.40%
1404/08/21$0.7602$0.7870$0.7254 $0.7595$62.59K$7.54M-0.09%
1404/08/20$0.7764$0.8008$0.7359 $0.7602$58.46K—-2.09%
1404/08/19$0.7052$0.8008$0.6964 $0.7764$54.88K—+10.10%
1404/08/18$0.7426$0.7462$0.6953 $0.7052$56.66K—-5.04%
1404/08/17$0.6968$0.8418$0.6923 $0.7426$62.86K—+6.57%
1404/08/16$0.6590$0.7146$0.6575 $0.6968$55.82K—+5.74%

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