CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,265صرافی‌ها: 22ارزش بازار: $2.71T −2.78%حجم 24 ساعته: $31.50Bدامیننس: BTC 58.8% ETH 10.2%گس ETH: 117.7 gweiترس و طمع: 22/100

تاریخچه قیمت Aleph Zero (AZERO)

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

بازدهی ماهانه AZERO

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026-25%-17%-11%+6.4%+24%-34%+102%-9.6%-2.6%-23%——-35%
2025-33%-30%-51%+81%-77%-15%-15%-12%+4.8%-43%+19%-33%-97%
2024-36%+28%-18%-32%+8.3%-27%-14%-19%+8.9%-20%+105%-50%-78%
2023+48%+23%+1.5%-12%-20%-11%-4.3%-14%+2.9%+2.6%+55%+22%+91%
2022———————————-7.2%-7%
میانگین ماهانه-12%+0.7%-20%+11%-16%-22%+17%-14%+3.5%-20%+60%-17%
سال‌های صعودی1/42/41/42/42/40/41/40/43/41/33/31/4

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
1405/08/07$0.006820$0.006823$0.006200 $0.006459$38.71K$1.72M-5.29%
1405/08/06$0.006954$0.006980$0.006683 $0.006820$58.34K$1.82M-1.93%
1405/08/05$0.006999$0.007000$0.006746 $0.006954$55.51K$1.86M-0.64%
1405/08/04$0.006451$0.007063$0.006306 $0.006999$59.70K$1.87M+8.49%
1405/08/03$0.006789$0.006874$0.006265 $0.006451$58.75K$1.72M-4.98%
1405/08/02$0.006831$0.006951$0.006700 $0.006789$57.53K$1.81M-0.61%
1405/08/01$0.007013$0.007036$0.006828 $0.006831$59.10K$1.82M-2.60%
1405/07/30$0.006964$0.007242$0.006818 $0.007013$55.12K$1.87M+0.70%
1405/07/29$0.007215$0.007227$0.006887 $0.006964$56.92K$1.86M-3.48%
1405/07/28$0.007188$0.007282$0.006913 $0.007215$55.38K$1.92M+0.38%
1405/07/27$0.007219$0.007251$0.006961 $0.007188$55.94K$1.92M-0.43%
1405/07/26$0.006937$0.007373$0.006893 $0.007219$59.88K$1.93M+4.07%
1405/07/25$0.007313$0.007314$0.006937 $0.006937$55.31K$1.85M-5.14%
1405/07/24$0.007172$0.007535$0.007120 $0.007313$56.77K$1.95M+1.97%
1405/07/23$0.007224$0.008511$0.007104 $0.007172$63.93K$1.91M-0.72%
1405/07/22$0.007431$0.007457$0.007078 $0.007224$55.80K$1.93M-2.79%
1405/07/21$0.007512$0.007866$0.007103 $0.007431$62.97K$1.98M-1.08%
1405/07/20$0.007282$0.007753$0.007282 $0.007512$57.37K$2.00M+3.16%
1405/07/19$0.007023$0.007282$0.006929 $0.007282$59.56K$1.94M+3.69%
1405/07/18$0.007377$0.007487$0.006962 $0.007023$60.27K$1.87M-4.80%
1405/07/17$0.007265$0.007605$0.007252 $0.007377$59.28K$1.97M+1.54%
1405/07/16$0.008155$0.008202$0.006908 $0.007265$65.80K$1.94M-10.91%
1405/07/15$0.008965$0.009533$0.008139 $0.008155$61.13K—-9.04%
1405/07/14$0.007811$0.008965$0.007589 $0.008965$62.61K—+14.77%
1405/07/13$0.008065$0.008246$0.007545 $0.007811$70.07K—-3.15%
1405/07/12$0.007900$0.008133$0.007729 $0.008065$53.24K—+2.09%
1405/07/11$0.007934$0.008078$0.007887 $0.007900$58.01K—-0.43%
1405/07/10$0.007955$0.008305$0.007400 $0.007934$67.09K—-0.26%
1405/07/09$0.008395$0.008652$0.007729 $0.007955$61.72K—-5.24%
1405/07/08$0.008394$0.008643$0.007400 $0.008395$73.36K—+0.01%
1405/07/07$0.009040$0.009042$0.008208 $0.008394$67.00K—-7.15%
1405/07/06$0.009580$0.009805$0.008894 $0.009040$63.73K—-5.64%
1405/07/05$0.009933$0.01049$0.009568 $0.009580$64.21K—-3.55%
1405/07/04$0.009186$0.01037$0.009178 $0.009933$66.32K—+8.13%
1405/07/03$0.009343$0.009909$0.008832 $0.009186$61.77K—-1.68%
1405/07/02$0.009772$0.01008$0.009181 $0.009343$65.21K—-4.39%
1405/07/01$0.008041$0.01113$0.008032 $0.009772$83.72K—+21.53%
1405/06/31$0.008472$0.01387$0.007855 $0.008041$101.79K—-5.09%
1405/06/30$0.007233$0.008900$0.007173 $0.008472$82.19K—+17.13%
1405/06/29$0.007196$0.007247$0.007068 $0.007233$54.16K—+0.51%
1405/06/28$0.007513$0.007967$0.006893 $0.007196$68.94K—-4.22%
1405/06/27$0.006801$0.007900$0.006786 $0.007513$58.81K—+10.47%
1405/06/26$0.007075$0.007266$0.006777 $0.006801$60.74K—-3.87%
1405/06/25$0.007109$0.007117$0.006650 $0.007075$61.12K—-0.48%
1405/06/24$0.007435$0.007440$0.006885 $0.007109$59.08K—-4.38%
1405/06/23$0.007539$0.007636$0.007413 $0.007435$58.26K—-1.38%
1405/06/22$0.007575$0.007798$0.007394 $0.007539$56.24K—-0.48%
1405/06/21$0.007680$0.007689$0.007326 $0.007575$59.96K—-1.37%
1405/06/20$0.007505$0.007838$0.007397 $0.007680$56.04K—+2.33%
1405/06/19$0.007522$0.007681$0.007185 $0.007505$59.89K—-0.23%
1405/06/18$0.008422$0.008479$0.007492 $0.007522$59.34K—-10.69%
1405/06/17$0.007794$0.008449$0.007793 $0.008422$59.71K—+8.06%
1405/06/16$0.007965$0.008340$0.007645 $0.007794$58.88K—-2.15%
1405/06/15$0.007978$0.008225$0.007880 $0.007965$56.44K—-0.16%
1405/06/14$0.008230$0.008850$0.007840 $0.007978$62.23K—-3.06%
1405/06/13$0.008549$0.008553$0.008021 $0.008230$58.10K—-3.73%
1405/06/12$0.008587$0.008697$0.008271 $0.008549$56.97K—-0.44%
1405/06/11$0.008841$0.008900$0.008335 $0.008587$62.63K—-2.87%
1405/06/10$0.008617$0.008900$0.008581 $0.008841$59.25K—+2.60%
1405/06/09$0.008896$0.008899$0.008215 $0.008617$60.02K—-3.14%
1405/06/08$0.008789$0.009641$0.008709 $0.008896$62.82K—+1.22%
1405/06/07$0.008718$0.008853$0.008476 $0.008789$57.23K—+0.81%
1405/06/06$0.009172$0.009333$0.008681 $0.008718$57.90K—-4.95%
1405/06/05$0.008914$0.01029$0.008812 $0.009172$66.98K—+2.89%
1405/06/04$0.008851$0.009290$0.008397 $0.008914$67.44K—+0.71%
1405/06/03$0.008444$0.009489$0.008440 $0.008851$60.27K—+4.82%
1405/06/02$0.009322$0.009413$0.008173 $0.008444$61.45K—-9.42%
1405/06/01$0.009890$0.01000$0.009123 $0.009322$60.67K—-5.74%
1405/05/31$0.01022$0.01023$0.009835 $0.009890$55.73K—-3.27%
1405/05/30$0.01022$0.01034$0.009712 $0.01022$59.44K—+0.05%
1405/05/29$0.009527$0.01088$0.009454 $0.01022$66.08K—+7.26%
1405/05/28$0.009001$0.009591$0.008766 $0.009527$59.69K—+5.84%
1405/05/27$0.01032$0.01060$0.008276 $0.009001$77.82K—-12.76%
1405/05/26$0.008343$0.01139$0.008337 $0.01032$77.39K—+23.67%
1405/05/25$0.008709$0.008709$0.008100 $0.008343$60.06K—-4.20%
1405/05/24$0.008851$0.008872$0.008604 $0.008709$55.76K—-1.60%
1405/05/23$0.008786$0.008894$0.008700 $0.008851$58.27K—+0.74%
1405/05/22$0.008630$0.008896$0.008552 $0.008786$56.26K—+1.81%
1405/05/21$0.009394$0.009400$0.008629 $0.008630$55.51K—-8.13%
1405/05/20$0.009252$0.009421$0.009189 $0.009394$54.01K—+1.53%
1405/05/19$0.009508$0.009548$0.009237 $0.009252$57.35K—-2.69%
1405/05/18$0.01005$0.01008$0.009463 $0.009508$57.29K—-5.35%
1405/05/17$0.009704$0.01032$0.009541 $0.01005$57.76K—+3.51%
1405/05/16$0.009656$0.009826$0.009463 $0.009704$59.39K—+0.50%
1405/05/15$0.01079$0.01082$0.009619 $0.009656$62.38K—-10.47%
1405/05/14$0.009168$0.01097$0.008764 $0.01079$67.77K—+17.64%
1405/05/13$0.009145$0.009574$0.008709 $0.009168$61.62K—+0.25%
1405/05/12$0.009140$0.009395$0.009043 $0.009145$54.19K—+0.05%
1405/05/11$0.009604$0.009607$0.008660 $0.009140$61.97K—-4.83%
1405/05/10$0.009536$0.01010$0.009364 $0.009604$61.38K—+0.71%
1405/05/09$0.01124$0.01124$0.009263 $0.009536$69.30K—-15.15%
1405/05/08$0.01177$0.01180$0.01090 $0.01124$61.04K—-4.49%
1405/05/07$0.01307$0.01322$0.01080 $0.01177$94.65K—-9.97%
1405/05/06$0.01101$0.01399$0.009417 $0.01307$124.96K—+18.71%
1405/05/05$0.008021$0.01478$0.007958 $0.01101$196.12K—+37.25%
1405/05/04$0.006543$0.008773$0.006543 $0.008021$67.34K—+22.59%
1405/05/03$0.006457$0.006636$0.006306 $0.006543$55.48K—+1.33%
1405/05/02$0.006978$0.007165$0.006441 $0.006457$60.21K—-7.47%
1405/05/01$0.006111$0.007465$0.006058 $0.006978$62.70K—+14.19%
1405/04/31$0.006630$0.006846$0.006108 $0.006111$57.48K—-7.83%
1405/04/30$0.006866$0.007285$0.006580 $0.006630$64.69K—-3.44%
1405/04/29$0.007368$0.007887$0.006831 $0.006866$66.67K—-6.81%
1405/04/28$0.008346$0.008463$0.007191 $0.007368$71.33K—-11.72%
1405/04/27$0.008830$0.009103$0.007733 $0.008346$66.55K—-5.48%
1405/04/26$0.007624$0.01014$0.007583 $0.008830$104.58K—+15.82%
1405/04/25$0.006677$0.01023$0.006657 $0.007624$204.35K—+14.18%
1405/04/24$0.005283$0.007361$0.005267 $0.006677$80.14K—+26.39%
1405/04/23$0.005102$0.005413$0.004945 $0.005283$57.24K—+3.55%
1405/04/22$0.005340$0.005352$0.005011 $0.005102$53.50K—-4.46%
1405/04/21$0.005144$0.005438$0.004908 $0.005340$56.36K—+3.81%
1405/04/20$0.004970$0.005200$0.004727 $0.005144$57.03K—+3.50%
1405/04/19$0.004789$0.005134$0.004679 $0.004970$55.91K—+3.78%
1405/04/18$0.005093$0.005131$0.004775 $0.004789$51.75K—-5.97%
1405/04/17$0.005054$0.005669$0.004728 $0.005093$64.48K—+0.77%
1405/04/16$0.005238$0.005301$0.005029 $0.005054$54.40K—-3.51%
1405/04/15$0.005239$0.005456$0.005147 $0.005238$55.98K—-0.02%
1405/04/14$0.005030$0.005344$0.005011 $0.005239$58.27K—+4.16%
1405/04/13$0.005020$0.005191$0.005016 $0.005030$53.62K—+0.20%
1405/04/12$0.004810$0.005021$0.004728 $0.005020$58.39K—+4.37%
1405/04/11$0.004793$0.004835$0.004657 $0.004810$57.60K—+0.35%
1405/04/10$0.004720$0.004861$0.004661 $0.004793$55.91K—+1.55%
1405/04/09$0.004980$0.005228$0.004271 $0.004720$64.53K—-5.22%
1405/04/08$0.005000$0.005066$0.004718 $0.004980$54.77K—-0.40%
1405/04/07$0.005137$0.005156$0.004849 $0.005000$55.51K—-2.67%
1405/04/06$0.005017$0.005219$0.005014 $0.005137$54.57K—+2.39%
1405/04/05$0.004978$0.005035$0.004848 $0.005017$56.95K—+0.78%
1405/04/04$0.005035$0.005140$0.004941 $0.004978$55.90K—-1.13%
1405/04/03$0.005305$0.005308$0.004973 $0.005035$59.37K—-5.09%
1405/04/02$0.005028$0.005400$0.005022 $0.005305$55.66K—+5.51%
1405/04/01$0.005140$0.005152$0.005000 $0.005028$59.76K—-2.18%
1405/03/31$0.005418$0.005436$0.005091 $0.005140$58.48K—-5.13%
1405/03/30$0.005416$0.005436$0.005367 $0.005418$56.09K—+0.04%
1405/03/29$0.005415$0.005447$0.005400 $0.005416$57.29K—+0.02%
1405/03/28$0.005628$0.005653$0.005401 $0.005415$58.97K—-3.78%
1405/03/27$0.005682$0.005705$0.005596 $0.005628$58.34K—-0.95%
1405/03/26$0.005775$0.005778$0.005600 $0.005682$58.11K—-1.61%
1405/03/25$0.006013$0.006023$0.005610 $0.005775$66.94K—-3.96%
1405/03/24$0.006064$0.006260$0.005965 $0.006013$57.13K—-0.84%
1405/03/23$0.006653$0.006665$0.006061 $0.006064$58.40K—-8.85%
1405/03/22$0.006635$0.006705$0.006418 $0.006653$58.61K—+0.27%
1405/03/21$0.006768$0.006856$0.006418 $0.006635$58.63K—-1.97%
1405/03/20$0.006826$0.006932$0.006586 $0.006768$57.60K—-0.85%
1405/03/19$0.006916$0.007168$0.006505 $0.006826$78.14K—-1.30%
1405/03/18$0.007058$0.007278$0.006042 $0.006916$78.96K—-2.01%
1405/03/17$0.006765$0.007404$0.006762 $0.007058$57.73K—+4.33%
1405/03/16$0.006744$0.006881$0.006499 $0.006765$62.16K—+0.31%
1405/03/15$0.007331$0.007626$0.006662 $0.006744$66.38K—-8.01%
1405/03/14$0.007401$0.007604$0.007213 $0.007331$58.27K—-0.95%
1405/03/13$0.007830$0.007832$0.007371 $0.007401$57.12K—-5.48%
1405/03/12$0.008110$0.009122$0.007802 $0.007830$74.74K—-3.45%
1405/03/11$0.007135$0.008700$0.007104 $0.008110$72.89K—+13.67%
1405/03/10$0.007341$0.007494$0.007113 $0.007135$59.30K—-2.81%
1405/03/09$0.007631$0.007752$0.007337 $0.007341$58.18K—-3.80%
1405/03/08$0.007857$0.007873$0.007153 $0.007631$59.06K—-2.88%
1405/03/07$0.007922$0.008330$0.007717 $0.007857$61.02K—-0.82%
1405/03/06$0.008363$0.008514$0.007248 $0.007922$84.58K—-5.27%
1405/03/05$0.007569$0.008674$0.007370 $0.008363$111.03K—+10.49%
1405/03/04$0.007891$0.008108$0.007488 $0.007569$70.43K—-4.08%
1405/03/03$0.007273$0.007970$0.006701 $0.007891$74.07K—+8.50%
1405/03/02$0.007566$0.008210$0.006889 $0.007273$72.75K—-3.87%
1405/03/01$0.008075$0.008921$0.007388 $0.007566$75.52K—-6.30%
1405/02/31$0.007714$0.009289$0.006350 $0.008075$91.47K—+4.68%
1405/02/30$0.009733$0.009792$0.007308 $0.007714$85.66K—-20.74%
1405/02/29$0.01317$0.01327$0.008859 $0.009733$92.03K—-26.10%
1405/02/28$0.01445$0.01666$0.01307 $0.01317$72.55K—-8.85%
1405/02/27$0.01242$0.01715$0.01210 $0.01445$102.83K—+16.29%
1405/02/26$0.01338$0.01664$0.01185 $0.01242$83.54K—-7.12%
1405/02/25$0.01936$0.02183$0.01302 $0.01338$194.85K—-30.92%
1405/02/24$0.007893$0.03099$0.007876 $0.01936$335.37K—+145.33%
1405/02/23$0.005422$0.01082$0.005400 $0.007893$116.00K—+45.57%
1405/02/22$0.005670$0.005692$0.005400 $0.005422$59.85K—-4.37%
1405/02/21$0.005996$0.006010$0.005462 $0.005670$63.69K—-5.44%
1405/02/20$0.006112$0.006119$0.005993 $0.005996$58.79K—-1.90%
1405/02/19$0.006324$0.006325$0.006061 $0.006112$56.32K—-3.35%
1405/02/18$0.006323$0.006330$0.006223 $0.006324$59.26K—+0.02%
1405/02/17$0.006608$0.006621$0.006000 $0.006323$58.96K—-4.31%
1405/02/16$0.005767$0.007165$0.005686 $0.006608$75.52K—+14.58%
1405/02/15$0.005665$0.005817$0.005484 $0.005767$59.48K—+1.80%
1405/02/14$0.005470$0.005725$0.005412 $0.005665$58.88K—+3.56%
1405/02/13$0.005461$0.005581$0.005323 $0.005470$57.08K—+0.16%
1405/02/12$0.005101$0.005497$0.005063 $0.005461$61.43K—+7.06%
1405/02/11$0.005765$0.005770$0.004529 $0.005101$108.13K—-11.52%
1405/02/10$0.005863$0.005900$0.005721 $0.005765$56.41K—-1.67%
1405/02/09$0.006382$0.006400$0.005772 $0.005863$68.89K—-8.13%
1405/02/08$0.006138$0.006900$0.006058 $0.006382$67.28K—+3.98%
1405/02/07$0.006046$0.006191$0.005870 $0.006138$57.25K—+1.52%
1405/02/06$0.006257$0.006309$0.005880 $0.006046$55.57K—-3.37%
1405/02/05$0.006441$0.006457$0.005986 $0.006257$59.27K—-2.86%
1405/02/04$0.006410$0.006509$0.006195 $0.006441$59.26K—+0.48%
1405/02/03$0.006988$0.007151$0.006397 $0.006410$60.32K—-8.27%
1405/02/02$0.006254$0.008050$0.005872 $0.006988$102.99K—+11.74%
1405/02/01$0.004955$0.007250$0.004906 $0.006254$74.71K—+26.22%
1405/01/31$0.004323$0.004999$0.004318 $0.004955$64.54K—+14.62%
1405/01/30$0.004390$0.004458$0.004141 $0.004323$55.57K—-1.53%
1405/01/29$0.004528$0.004677$0.004369 $0.004390$56.81K—-3.05%
1405/01/28$0.004372$0.004738$0.004369 $0.004528$59.23K—+3.57%
1405/01/27$0.004310$0.004564$0.004304 $0.004372$56.08K—+1.44%
1405/01/26$0.004166$0.004326$0.004156 $0.004310$59.56K—+3.46%
1405/01/25$0.004010$0.004277$0.003820 $0.004166$64.46K—+3.89%
1405/01/24$0.004778$0.004778$0.003888 $0.004010$70.43K—-16.07%
1405/01/23$0.004960$0.004977$0.004777 $0.004778$57.56K—-3.67%
1405/01/22$0.005488$0.005497$0.004919 $0.004960$59.57K—-9.62%
1405/01/21$0.005344$0.005723$0.005334 $0.005488$58.66K—+2.69%
1405/01/20$0.005427$0.005478$0.005304 $0.005344$55.51K—-1.53%
1405/01/19$0.005174$0.005428$0.004952 $0.005427$56.78K—+4.89%
1405/01/18$0.004991$0.005548$0.004972 $0.005174$61.33K—+3.67%
1405/01/17$0.004870$0.005118$0.004864 $0.004991$58.51K—+2.48%
1405/01/16$0.005137$0.005148$0.004864 $0.004870$54.30K—-5.20%
1405/01/15$0.004976$0.005284$0.004908 $0.005137$57.15K—+3.24%
1405/01/14$0.005343$0.005405$0.004888 $0.004976$60.14K—-6.87%
1405/01/13$0.005295$0.005376$0.005200 $0.005343$57.06K—+0.91%
1405/01/12$0.005420$0.005503$0.005211 $0.005295$59.78K—-2.31%
1405/01/11$0.005466$0.005543$0.005323 $0.005420$56.38K—-0.84%
1405/01/10$0.005364$0.005548$0.005363 $0.005466$53.53K—+1.90%
1405/01/09$0.005577$0.005588$0.005035 $0.005364$59.18K—-3.82%
1405/01/08$0.005634$0.005685$0.005435 $0.005577$57.15K—-1.01%
1405/01/07$0.005455$0.005851$0.005454 $0.005634$55.50K—+3.28%
1405/01/06$0.005610$0.005641$0.005070 $0.005455$58.98K—-2.76%
1405/01/05$0.005501$0.005688$0.005449 $0.005610$56.18K—+1.98%
1405/01/04$0.005694$0.005735$0.005449 $0.005501$55.01K—-3.39%
1405/01/03$0.005736$0.005788$0.005556 $0.005694$56.87K—-0.73%
1405/01/02$0.005688$0.005758$0.005594 $0.005736$58.97K—+0.84%
1405/01/01$0.005388$0.005688$0.005379 $0.005688$57.45K—+5.57%
1404/12/29$0.005556$0.005638$0.005323 $0.005388$57.52K—-3.02%
1404/12/28$0.005716$0.005717$0.005537 $0.005556$56.32K—-2.80%
1404/12/27$0.006058$0.006100$0.005450 $0.005716$62.05K—-5.65%
1404/12/26$0.006164$0.006164$0.006005 $0.006058$56.75K—-1.72%
1404/12/25$0.005905$0.006172$0.005885 $0.006164$56.97K—+4.39%
1404/12/24$0.005786$0.005936$0.005700 $0.005905$56.57K—+2.06%
1404/12/23$0.005961$0.006058$0.005767 $0.005786$56.07K—-2.94%
1404/12/22$0.006016$0.006044$0.005900 $0.005961$57.00K—-0.91%
1404/12/21$0.006081$0.006458$0.005982 $0.006016$58.85K—-1.07%
1404/12/20$0.006177$0.006198$0.005998 $0.006081$56.55K—-1.55%
1404/12/19$0.006146$0.006188$0.006080 $0.006177$57.12K—+0.50%
1404/12/18$0.006039$0.006178$0.005982 $0.006146$54.27K—+1.77%
1404/12/17$0.006289$0.006294$0.005901 $0.006039$56.06K—-3.98%
1404/12/16$0.006161$0.006298$0.006146 $0.006289$53.83K—+2.08%
1404/12/15$0.006320$0.006321$0.006156 $0.006161$53.15K—-2.52%
1404/12/14$0.006454$0.006484$0.006104 $0.006320$57.60K—-2.08%
1404/12/13$0.006311$0.006464$0.006309 $0.006454$55.33K—+2.27%
1404/12/12$0.006100$0.006313$0.006070 $0.006311$57.43K—+3.46%
1404/12/11$0.006402$0.006450$0.005900 $0.006100$58.27K—-4.72%
1404/12/10$0.006107$0.006542$0.006070 $0.006402$59.21K—+4.83%
1404/12/09$0.006108$0.006194$0.005878 $0.006107$55.67K—-0.02%
1404/12/08$0.006260$0.006300$0.005940 $0.006108$59.87K—-2.43%
1404/12/07$0.006375$0.006375$0.006131 $0.006260$54.61K—-1.80%
1404/12/06$0.006149$0.006441$0.006105 $0.006375$61.71K—+3.68%
1404/12/05$0.006198$0.006235$0.006106 $0.006149$52.74K—-0.79%
1404/12/04$0.006343$0.006399$0.006100 $0.006198$59.42K—-2.29%
1404/12/03$0.006305$0.006419$0.006298 $0.006343$56.38K—+0.60%
1404/12/02$0.006370$0.006470$0.006248 $0.006305$57.92K—-1.02%
1404/12/01$0.006343$0.006375$0.006100 $0.006370$57.12K—+0.43%
1404/11/30$0.006612$0.006630$0.006100 $0.006343$60.35K—-4.07%
1404/11/29$0.006493$0.006945$0.006485 $0.006612$57.54K—+1.83%
1404/11/28$0.006798$0.006802$0.005980 $0.006493$62.34K—-4.49%
1404/11/27$0.006700$0.006856$0.006671 $0.006798$56.41K—+1.46%
1404/11/26$0.006930$0.007040$0.006647 $0.006700$56.74K—-3.32%
1404/11/25$0.006468$0.006986$0.006460 $0.006930$59.02K—+7.14%
1404/11/24$0.006969$0.007032$0.006100 $0.006468$71.91K—-7.19%
1404/11/23$0.006662$0.007151$0.006592 $0.006969$64.00K—+4.61%
1404/11/22$0.006848$0.006936$0.006601 $0.006662$56.15K—-2.72%
1404/11/21$0.006601$0.007102$0.006268 $0.006848$59.75K—+3.74%
1404/11/20$0.006569$0.006682$0.006268 $0.006601$55.69K—+0.49%
1404/11/19$0.006636$0.006662$0.006528 $0.006569$57.55K—-1.01%
1404/11/18$0.006720$0.006776$0.006600 $0.006636$54.92K—-1.25%
1404/11/17$0.006875$0.007035$0.005837 $0.006720$63.35K—-2.25%
1404/11/16$0.007061$0.007151$0.006700 $0.006875$57.17K—-2.63%
1404/11/15$0.007537$0.007607$0.007021 $0.007061$57.73K—-6.32%
1404/11/14$0.007494$0.007821$0.007280 $0.007537$60.31K—+0.57%
1404/11/13$0.007266$0.007533$0.007100 $0.007494$59.02K—+3.14%
1404/11/12$0.007384$0.008116$0.007100 $0.007266$65.94K—-1.60%
1404/11/11$0.008126$0.008160$0.007250 $0.007384$67.08K—-9.13%
1404/11/10$0.007818$0.008281$0.007500 $0.008126$67.79K—+3.94%
1404/11/09$0.008343$0.008478$0.007714 $0.007818$58.58K—-6.29%
1404/11/08$0.008218$0.008547$0.007946 $0.008343$63.47K—+1.52%
1404/11/07$0.008016$0.008305$0.007767 $0.008218$58.30K—+2.52%
1404/11/06$0.007681$0.008109$0.007500 $0.008016$59.01K—+4.36%
1404/11/05$0.008158$0.008595$0.007476 $0.007681$68.12K—-5.85%
1404/11/04$0.007916$0.008600$0.007770 $0.008158$68.18K—+3.06%
1404/11/03$0.008822$0.008855$0.007000 $0.007916$78.49K—-10.27%
1404/11/02$0.009799$0.009848$0.008529 $0.008822$71.09K—-9.97%
1404/11/01$0.01150$0.01152$0.009030 $0.009799$77.23K—-14.82%
1404/10/30$0.008404$0.01160$0.008130 $0.01150$94.61K—+36.89%
1404/10/29$0.008320$0.008705$0.006600 $0.008404$63.98K—+1.01%
1404/10/28$0.008671$0.009492$0.008000 $0.008320$70.00K—-4.05%
1404/10/27$0.008989$0.009221$0.008544 $0.008671$61.72K—-3.54%
1404/10/26$0.009053$0.009435$0.008400 $0.008989$57.42K—-0.71%
1404/10/25$0.009034$0.009382$0.008943 $0.009053$58.05K—+0.21%
1404/10/24$0.009550$0.009559$0.008923 $0.009034$73.53K—-5.40%
1404/10/23$0.009396$0.009600$0.009200 $0.009550$69.26K—+1.64%
1404/10/22$0.009596$0.009640$0.009077 $0.009396$64.24K—-2.08%
1404/10/21$0.009363$0.009770$0.009334 $0.009596$66.21K—+2.49%
1404/10/20$0.009606$0.01000$0.009184 $0.009363$63.89K—-2.53%
1404/10/19$0.009980$0.01006$0.008571 $0.009606$69.63K—-3.75%
1404/10/18$0.009600$0.01010$0.009157 $0.009980$68.85K—+3.96%
1404/10/17$0.009993$0.01028$0.009400 $0.009600$67.35K—-3.93%
1404/10/16$0.01024$0.01032$0.009650 $0.009993$61.86K—-2.41%
1404/10/15$0.01043$0.01093$0.009805 $0.01024$65.48K—-1.82%
1404/10/14$0.01047$0.01058$0.009651 $0.01043$61.87K—-0.38%
1404/10/13$0.01048$0.01059$0.009950 $0.01047$60.33K—-0.10%
1404/10/12$0.009850$0.01079$0.009230 $0.01048$59.29K—+6.40%
1404/10/11$0.009890$0.009990$0.008850 $0.009850$59.85K—-0.40%
1404/10/10$0.01026$0.01097$0.008610 $0.009890$86.54K—-3.61%
1404/10/09$0.01024$0.01070$0.009500 $0.01026$63.55K—+0.20%
1404/10/08$0.01054$0.01074$0.01000 $0.01024$62.17K—-2.85%
1404/10/07$0.01077$0.01097$0.01052 $0.01054$56.90K—-2.14%
1404/10/06$0.01063$0.01080$0.01008 $0.01077$54.45K—+1.32%
1404/10/05$0.01098$0.01106$0.01042 $0.01063$63.07K—-3.19%
1404/10/04$0.01014$0.01121$0.009880 $0.01098$63.24K—+8.28%
1404/10/03$0.01038$0.01040$0.009880 $0.01014$55.46K—-2.31%
1404/10/02$0.01069$0.01070$0.009450 $0.01038$57.95K—-2.90%
1404/10/01$0.01088$0.01089$0.01025 $0.01069$59.06K—-1.75%
1404/09/30$0.01064$0.01105$0.01052 $0.01088$57.05K—+2.26%
1404/09/29$0.01092$0.01160$0.01052 $0.01064$60.21K—-2.56%
1404/09/28$0.01070$0.01100$0.01055 $0.01092$59.80K—+2.06%
1404/09/27$0.01096$0.01106$0.01028 $0.01070$60.09K—-2.37%
1404/09/26$0.01119$0.01154$0.01046 $0.01096$65.01K—-2.06%
1404/09/25$0.01147$0.01160$0.01045 $0.01119$62.79K—-2.44%
1404/09/24$0.01213$0.01222$0.01127 $0.01147$64.85K—-5.44%
1404/09/23$0.01190$0.01238$0.01167 $0.01213$61.02K—+1.93%
1404/09/22$0.01272$0.01315$0.01149 $0.01190$70.16K—-6.45%
1404/09/21$0.01217$0.01302$0.01203 $0.01272$58.25K—+4.52%
1404/09/20$0.01291$0.01306$0.01212 $0.01217$59.84K—-5.73%
1404/09/19$0.01348$0.01350$0.01251 $0.01291$61.91K—-4.23%
1404/09/18$0.01277$0.01374$0.01202 $0.01348$66.86K—+5.56%
1404/09/17$0.01224$0.01296$0.01212 $0.01277$57.12K—+4.33%
1404/09/16$0.01274$0.01284$0.01210 $0.01224$56.94K—-3.92%
1404/09/15$0.01282$0.01309$0.01255 $0.01274$57.38K—-0.62%
1404/09/14$0.01306$0.01333$0.01250 $0.01282$64.24K—-1.84%
1404/09/13$0.01381$0.01381$0.01280 $0.01306$62.17K—-5.43%
1404/09/12$0.01480$0.01489$0.01306 $0.01381$66.53K—-6.69%
1404/09/11$0.01363$0.01482$0.01319 $0.01480$74.05K—+8.58%
1404/09/10$0.01482$0.01483$0.01275 $0.01363$70.61K—-8.03%
1404/09/09$0.01539$0.01574$0.01465 $0.01482$60.32K—-3.70%
1404/09/08$0.01430$0.01545$0.01411 $0.01539$64.92K—+7.62%
1404/09/07$0.01635$0.01886$0.01350 $0.01430$116.95K—-12.54%
1404/09/06$0.01719$0.01837$0.01607 $0.01635$212.41K—-4.89%
1404/09/05$0.01288$0.01756$0.01276 $0.01719$106.24K—+33.46%
1404/09/04$0.01292$0.01382$0.01190 $0.01288$75.58K—-0.31%
1404/09/03$0.01338$0.01340$0.01133 $0.01292$71.83K—-3.44%
1404/09/02$0.01159$0.01389$0.01157 $0.01338$71.45K—+15.44%
1404/09/01$0.01173$0.01235$0.01093 $0.01159$66.89K—-1.19%
1404/08/30$0.01450$0.01465$0.01065 $0.01173$77.57K—-19.10%
1404/08/29$0.01466$0.01609$0.01403 $0.01450$76.47K—-1.09%
1404/08/28$0.01581$0.01620$0.01400 $0.01466$77.34K—-7.27%
1404/08/27$0.01322$0.01668$0.01301 $0.01581$93.22K—+19.59%
1404/08/26$0.01114$0.01746$0.01113 $0.01322$133.75K—+18.67%
1404/08/25$0.01076$0.01219$0.01052 $0.01114$62.23K—+3.53%
1404/08/24$0.01186$0.01188$0.01051 $0.01076$64.26K—-9.27%
1404/08/23$0.01142$0.01228$0.01142 $0.01186$61.43K—+3.85%
1404/08/22$0.01218$0.01266$0.01052 $0.01142$71.28K—-6.24%
1404/08/21$0.01202$0.01295$0.01189 $0.01218$63.64K—+1.33%
1404/08/20$0.01187$0.01359$0.01080 $0.01202$78.89K—+1.26%
1404/08/19$0.01465$0.01492$0.009880 $0.01187$121.01K—-18.98%
1404/08/18$0.01673$0.01700$0.01339 $0.01465$90.99K—-12.43%
1404/08/17$0.01590$0.01911$0.01587 $0.01673$161.59K—+5.22%
1404/08/16$0.009280$0.02049$0.009280 $0.01590$281.81K—+71.34%
1404/08/15$0.01060$0.01080$0.008200 $0.009280$95.07K—-12.45%
1404/08/14$0.01003$0.01086$0.009220 $0.01060$93.90K—+5.68%
1404/08/13$0.01316$0.01370$0.01000 $0.01003$116.56K—-23.78%
1404/08/12$0.01669$0.02068$0.01300 $0.01316$150.74K—-21.15%
1404/08/11$0.01254$0.01974$0.01232 $0.01669$150.32K—+33.09%
1404/08/10$0.01248$0.01319$0.01193 $0.01254$63.85K—+0.48%
1404/08/09$0.01196$0.01300$0.01138 $0.01248$64.85K—+4.35%
1404/08/08$0.01296$0.01553$0.01170 $0.01196$74.92K—-7.72%

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