CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,252صرافی‌ها: 22ارزش بازار: $2.62T −4.17%حجم 24 ساعته: $34.72Bدامیننس: BTC 58.3% ETH 10.4%گس ETH: 1.1 gweiترس و طمع: 48/100

تاریخچه قیمت Azuro (AZUR)

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

بازدهی ماهانه AZUR

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026-26%-34%-25%-27%+14%-16%+3.4%-36%+32%-90%-19%—-98%
2025-44%-39%-35%-35%+15%-32%-10%+35%+2.8%+3.1%-41%-37%-95%
2024——————+100%-25%-29%-1.5%-42%+14%-31%
میانگین ماهانه-35%-37%-30%-31%+14%-24%+31%-8.7%+1.7%-29%-42%-11%
سال‌های صعودی0/20/20/20/22/20/22/31/32/31/30/21/2

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
1405/08/14$0.00005502$0.00005570$0.00005480 $0.00005489$1.38K$8.84K-0.24%
1405/08/13$0.00005510$0.00005570$0.00005480 $0.00005502$1.99K$8.86K-0.15%
1405/08/12$0.00005541$0.00005919$0.00005460 $0.00005524$3.92K$8.89K-0.31%
1405/08/11$0.00006291$0.00006310$0.00005300 $0.00005562$7.39K$8.95K-11.59%
1405/08/10$0.00006783$0.00006850$0.00006120 $0.00006305$2.83K$10.15K-7.05%
1405/08/09$0.00006734$0.00006900$0.00006650 $0.00006771$1.76K$10.90K+0.55%
1405/08/08$0.00007050$0.00007120$0.00006651 $0.00006730$2.00K$10.84K-4.54%
1405/08/07$0.00006931$0.00007100$0.00006930 $0.00007054$3.27K—+1.77%
1405/08/06$0.00006860$0.00007100$0.00006781 $0.00006950$3.41K—+1.31%
1405/08/05$0.00007180$0.00007200$0.00006761 $0.00006841$2.45K$11.01K-4.72%
1405/08/04$0.00009140$0.00009270$0.00007080 $0.00007200$2.53K$11.59K-21.23%
1405/08/03$0.0001111$0.0001149$0.00008230 $0.00009120$5.89K$14.68K-17.91%
1405/08/02$0.0001247$0.0001658$0.0001110 $0.0001116$5.86K$17.97K-10.51%
1405/08/01$0.0002459$0.0003189$0.0001212 $0.0001251$54.74K$20.14K-49.13%
1405/07/30$0.0004411$0.0004450$0.0002149 $0.0002405$10.05K$38.72K-45.48%
1405/07/29$0.0004634$0.0004680$0.0004231 $0.0004411$4.08K$71.02K-4.81%
1405/07/28$0.0005680$0.0005770$0.0004588 $0.0004634$3.48K$74.61K-18.42%
1405/07/27$0.0005545$0.0006350$0.0005140 $0.0005675$13.97K$91.37K+2.34%
1405/07/26$0.0005677$0.0005778$0.0005407 $0.0005545$13.61K$89.27K-2.33%
1405/07/25$0.0005065$0.0007011$0.0004830 $0.0005677$28.13K$91.40K+12.08%
1405/07/24$0.0005252$0.0005808$0.0004942 $0.0005065$6.80K$81.55K-3.56%
1405/07/23$0.0005753$0.0005891$0.0005236 $0.0005252$12.24K$84.56K-8.71%
1405/07/22$0.0005107$0.0005976$0.0004914 $0.0005753$29.46K$92.62K+12.65%
1405/07/21$0.0005181$0.0005690$0.0004998 $0.0005107$7.87K$82.22K-1.43%
1405/07/20$0.0005579$0.0005579$0.0004942 $0.0005181$12.21K$83.41K-7.13%
1405/07/19$0.0005604$0.0005679$0.0005432 $0.0005579$12.82K$89.82K-0.45%
1405/07/18$0.0005673$0.0005841$0.0005514 $0.0005604$12.95K$90.22K-1.22%
1405/07/17$0.0005769$0.0005835$0.0005607 $0.0005673$12.49K$91.34K-1.66%
1405/07/16$0.0006413$0.0006431$0.0005479 $0.0005769$6.06K$92.88K-10.04%
1405/07/15$0.0006593$0.0006896$0.0006413 $0.0006413$14.11K—-2.73%
1405/07/14$0.0006429$0.0007211$0.0006214 $0.0006593$35.07K—+2.55%
1405/07/13$0.0005895$0.0006624$0.0005698 $0.0006429$72.06K—+9.06%
1405/07/12$0.0005309$0.0006382$0.0004964 $0.0005895$114.95K—+11.04%
1405/07/11$0.0006154$0.0006304$0.0005193 $0.0005309$13.98K—-13.73%
1405/07/10$0.0006010$0.0006744$0.0005636 $0.0006154$15.98K—+2.40%
1405/07/09$0.0006607$0.0006998$0.0005974 $0.0006010$20.12K—-9.04%
1405/07/08$0.0007742$0.0007997$0.0006384 $0.0006607$10.30K—-14.66%
1405/07/07$0.0007689$0.0008141$0.0007495 $0.0007742$14.37K—+0.69%
1405/07/06$0.0007861$0.0007974$0.0007419 $0.0007689$10.14K—-2.19%
1405/07/05$0.0007073$0.0007917$0.0006890 $0.0007861$20.13K—+11.14%
1405/07/04$0.0006648$0.0007705$0.0006641 $0.0007073$9.56K—+6.39%
1405/07/03$0.0006526$0.0006825$0.0006432 $0.0006648$8.61K—+1.87%
1405/07/02$0.0006982$0.0007129$0.0006460 $0.0006526$8.01K—-6.53%
1405/07/01$0.0008555$0.0008795$0.0004212 $0.0006982$23.47K—-18.39%
1405/06/31$0.0008117$0.0009000$0.0007906 $0.0008555$14.38K—+5.40%
1405/06/30$0.0007994$0.0008300$0.0007489 $0.0008117$14.52K—+1.54%
1405/06/29$0.0007931$0.0008011$0.0007524 $0.0007994$12.13K—+0.79%
1405/06/28$0.001029$0.001104$0.0007875 $0.0007931$18.12K—-22.93%
1405/06/27$0.0007129$0.001300$0.0007031 $0.001029$4.66K—+44.34%
1405/06/26$0.0008286$0.0008494$0.0007080 $0.0007129$13.12K—-13.96%
1405/06/25$0.001069$0.001078$0.0007713 $0.0008286$20.08K—-22.47%
1405/06/24$0.001094$0.001107$0.001061 $0.001069$9.21K—-2.31%
1405/06/23$0.0009692$0.001146$0.0009397 $0.001094$20.84K—+12.89%
1405/06/22$0.0008095$0.001025$0.0008023 $0.0009692$9.47K—+19.73%
1405/06/21$0.0007166$0.0008629$0.0007166 $0.0008095$22.53K—+12.96%
1405/06/20$0.0006809$0.0007236$0.0006767 $0.0007166$5.50K—+5.24%
1405/06/19$0.0006467$0.0006872$0.0006454 $0.0006809$5.73K—+5.29%
1405/06/18$0.0006589$0.0006824$0.0006467 $0.0006467$5.94K—-1.85%
1405/06/17$0.0006920$0.0007653$0.0006511 $0.0006589$7.82K—-4.78%
1405/06/16$0.0006472$0.0007032$0.0006427 $0.0006920$6.00K—+6.92%
1405/06/15$0.0006286$0.0006680$0.0006079 $0.0006472$18.43K—+2.96%
1405/06/14$0.0005390$0.0006369$0.0005335 $0.0006286$10.78K—+16.62%
1405/06/13$0.0005140$0.0005417$0.0004788 $0.0005390$10.95K—+4.86%
1405/06/12$0.0004587$0.0005507$0.0004206 $0.0005140$16.57K—+12.06%
1405/06/11$0.0004659$0.0004768$0.0004555 $0.0004587$12.18K—-1.55%
1405/06/10$0.0005019$0.0005059$0.0004591 $0.0004659$13.04K—-7.17%
1405/06/09$0.0004440$0.0005049$0.0004422 $0.0005019$13.64K—+13.04%
1405/06/08$0.0004147$0.0004462$0.0004075 $0.0004440$9.30K—+7.07%
1405/06/07$0.0004256$0.0004355$0.0004131 $0.0004147$10.63K—-2.56%
1405/06/06$0.0004520$0.0004671$0.0004195 $0.0004256$4.00K—-5.84%
1405/06/05$0.0004767$0.0004932$0.0004459 $0.0004520$10.80K—-5.18%
1405/06/04$0.0004937$0.0004942$0.0004710 $0.0004767$11.62K—-3.44%
1405/06/03$0.0005032$0.0005122$0.0004887 $0.0004937$14.26K—-1.89%
1405/06/02$0.0005131$0.0005232$0.0004860 $0.0005032$11.71K—-1.93%
1405/06/01$0.0004806$0.0006420$0.0004638 $0.0005131$19.76K—+6.76%
1405/05/31$0.0004091$0.0005136$0.0003942 $0.0004806$8.18K—+17.48%
1405/05/30$0.0003509$0.0004814$0.0003436 $0.0004091$4.73K—+16.59%
1405/05/29$0.0003397$0.0003628$0.0003397 $0.0003509$7.52K—+3.30%
1405/05/28$0.0003566$0.0003704$0.0003268 $0.0003397$9.32K—-4.74%
1405/05/27$0.0003824$0.0003932$0.0003538 $0.0003566$13.13K—-6.75%
1405/05/26$0.0006376$0.0006715$0.0003733 $0.0003824$13.41K—-40.03%
1405/05/25$0.0006846$0.0006879$0.0006229 $0.0006376$6.35K—-6.87%
1405/05/24$0.0007203$0.0007387$0.0006790 $0.0006846$13.87K—-4.96%
1405/05/23$0.0007203$0.0007297$0.0007084 $0.0007203$2.43K—+0.00%
1405/05/22$0.0007210$0.0007327$0.0007112 $0.0007203$11.43K—-0.10%
1405/05/21$0.0007249$0.0007278$0.0007113 $0.0007210$13.28K—-0.54%
1405/05/20$0.0007330$0.0007530$0.0007001 $0.0007249$14.37K—-1.11%
1405/05/19$0.0007440$0.0007440$0.0007180 $0.0007330$8.16K—-1.48%
1405/05/18$0.0007405$0.0007500$0.0007354 $0.0007440$12.84K—+0.47%
1405/05/17$0.0007600$0.0007613$0.0007396 $0.0007405$3.10K—-2.57%
1405/05/16$0.0007622$0.0007744$0.0007510 $0.0007600$3.37K—-0.29%
1405/05/15$0.0007500$0.0007671$0.0007490 $0.0007622$13.15K—+1.63%
1405/05/14$0.0007487$0.0007507$0.0007404 $0.0007500$13.07K—+0.17%
1405/05/13$0.0007590$0.0008012$0.0007487 $0.0007487$6.52K—-1.36%
1405/05/12$0.0007675$0.0007825$0.0007570 $0.0007590$8.71K—-1.11%
1405/05/11$0.0007760$0.0007872$0.0007675 $0.0007675$13.08K—-1.10%
1405/05/10$0.0007845$0.0007865$0.0007747 $0.0007760$12.89K—-1.08%
1405/05/09$0.0007945$0.0008110$0.0007768 $0.0007845$10.66K—-1.26%
1405/05/08$0.0008125$0.0008140$0.0007927 $0.0007945$13.05K—-2.22%
1405/05/07$0.0008220$0.0008260$0.0008105 $0.0008125$13.28K—-1.16%
1405/05/06$0.0008359$0.0008400$0.0008160 $0.0008220$12.89K—-1.66%
1405/05/05$0.0008279$0.0008378$0.0008178 $0.0008359$8.94K—+0.97%
1405/05/04$0.0008244$0.0008297$0.0008185 $0.0008279$13.51K—+0.42%
1405/05/03$0.0008229$0.0008280$0.0008201 $0.0008244$8.02K—+0.18%
1405/05/02$0.0008288$0.0008329$0.0008220 $0.0008229$3.08K—-0.71%
1405/05/01$0.0008420$0.0008474$0.0008265 $0.0008288$12.17K—-1.57%
1405/04/31$0.0008592$0.0008596$0.0008419 $0.0008420$12.32K—-2.00%
1405/04/30$0.0008870$0.0008870$0.0008559 $0.0008592$14.87K—-3.13%
1405/04/29$0.0008861$0.0009203$0.0008831 $0.0008870$14.95K—+0.10%
1405/04/28$0.0008431$0.0008919$0.0008376 $0.0008861$16.55K—+5.10%
1405/04/27$0.0008585$0.0008644$0.0008400 $0.0008431$13.46K—-1.79%
1405/04/26$0.0008949$0.0009012$0.0008570 $0.0008585$9.43K—-4.07%
1405/04/25$0.0009576$0.0009628$0.0008350 $0.0008949$9.40K—-6.55%
1405/04/24$0.0008644$0.0009839$0.0008640 $0.0009576$14.63K—+10.78%
1405/04/23$0.0008395$0.0008644$0.0008226 $0.0008644$6.41K—+2.97%
1405/04/22$0.0008451$0.0008530$0.0008352 $0.0008395$5.69K—-0.66%
1405/04/21$0.0008710$0.0009900$0.0008417 $0.0008451$15.79K—-2.97%
1405/04/20$0.0008893$0.0008907$0.0008647 $0.0008710$13.64K—-2.06%
1405/04/19$0.0008933$0.0009070$0.0008800 $0.0008893$14.74K—-0.45%
1405/04/18$0.0009102$0.0009230$0.0008933 $0.0008933$14.87K—-1.86%
1405/04/17$0.0009469$0.0009470$0.0009032 $0.0009102$14.16K—-3.88%
1405/04/16$0.0007590$0.001000$0.0007558 $0.0009469$8.65K—+24.76%
1405/04/15$0.0007615$0.0007700$0.0007590 $0.0007590$13.38K—-0.33%
1405/04/14$0.0007676$0.0007716$0.0007610 $0.0007615$12.80K—-0.79%
1405/04/13$0.0007567$0.0007717$0.0007511 $0.0007676$13.28K—+1.44%
1405/04/12$0.0007589$0.0007650$0.0007511 $0.0007567$13.75K—-0.29%
1405/04/11$0.0007437$0.0007589$0.0007398 $0.0007589$14.35K—+2.04%
1405/04/10$0.0007590$0.0007590$0.0007368 $0.0007437$13.49K—-2.02%
1405/04/09$0.0008540$0.0008560$0.0007578 $0.0007590$9.57K—-11.12%
1405/04/08$0.0008740$0.0008763$0.0008520 $0.0008540$13.48K—-2.29%
1405/04/07$0.0008710$0.0008781$0.0008630 $0.0008740$13.11K—+0.34%
1405/04/06$0.0008550$0.0008780$0.0008520 $0.0008710$13.15K—+1.87%
1405/04/05$0.0008442$0.0008608$0.0008437 $0.0008550$3.46K—+1.28%
1405/04/04$0.0008425$0.0008709$0.0008356 $0.0008442$14.30K—+0.20%
1405/04/03$0.0008578$0.0008607$0.0008409 $0.0008425$13.64K—-1.78%
1405/04/02$0.0008788$0.0009180$0.0008550 $0.0008578$15.21K—-2.39%
1405/04/01$0.0008350$0.0008791$0.0008280 $0.0008788$13.98K—+5.25%
1405/03/31$0.0008600$0.0008700$0.0008340 $0.0008350$13.57K—-2.91%
1405/03/30$0.0008780$0.0008780$0.0008500 $0.0008600$14.37K—-2.05%
1405/03/29$0.0007310$0.001100$0.0007180 $0.0008780$10.78K—+20.11%
1405/03/28$0.0007190$0.0007400$0.0007090 $0.0007310$10.01K—+1.67%
1405/03/27$0.0007460$0.0007490$0.0007060 $0.0007190$8.39K—-3.62%
1405/03/26$0.0007490$0.0007530$0.0007190 $0.0007460$8.66K—-0.40%
1405/03/25$0.0007590$0.0007690$0.0007270 $0.0007490$8.92K—-1.32%
1405/03/24$0.0008020$0.0008040$0.0007550 $0.0007590$14.11K—-5.36%
1405/03/23$0.0008090$0.0008260$0.0007900 $0.0008020$14.15K—-0.87%
1405/03/22$0.0008170$0.0008700$0.0008050 $0.0008090$8.24K—-0.98%
1405/03/21$0.0008150$0.0008440$0.0008060 $0.0008170$14.22K—+0.25%
1405/03/20$0.0008240$0.0008340$0.0008070 $0.0008150$14.23K—-1.09%
1405/03/19$0.0008600$0.0008770$0.0008070 $0.0008240$14.76K—-4.19%
1405/03/18$0.0008410$0.0008700$0.0008230 $0.0008600$14.44K—+2.26%
1405/03/17$0.0008240$0.0008440$0.0008170 $0.0008410$15.17K—+2.06%
1405/03/16$0.0008090$0.0008310$0.0007930 $0.0008240$4.00K—+1.85%
1405/03/15$0.0007990$0.0008210$0.0007940 $0.0008090$4.69K—+1.25%
1405/03/14$0.0008540$0.0008630$0.0007950 $0.0007990$16.95K—-6.44%
1405/03/13$0.0009000$0.0009930$0.0007710 $0.0008540$13.01K—-5.11%
1405/03/12$0.0008920$0.0009970$0.0008190 $0.0009000$10.67K—+0.90%
1405/03/11$0.0009020$0.001057$0.0008870 $0.0008920$12.93K—-1.11%
1405/03/10$0.0008440$0.001054$0.0007990 $0.0009020$8.48K—+6.87%
1405/03/09$0.0006820$0.001008$0.0006750 $0.0008440$14.17K—+23.75%
1405/03/08$0.0006760$0.0007110$0.0006590 $0.0006820$11.46K—+0.89%
1405/03/07$0.0006630$0.0006790$0.0006550 $0.0006760$10.75K—+1.96%
1405/03/06$0.0006560$0.0006780$0.0006460 $0.0006630$10.01K—+1.07%
1405/03/05$0.0006600$0.0006810$0.0006520 $0.0006560$7.60K—-0.61%
1405/03/04$0.0006640$0.0006740$0.0006400 $0.0006600$9.70K—-0.60%
1405/03/03$0.0006640$0.0006770$0.0006520 $0.0006640$10.01K—+0.00%
1405/03/02$0.0006640$0.0006890$0.0006550 $0.0006640$9.91K—+0.00%
1405/03/01$0.0007570$0.0007690$0.0006640 $0.0006640$9.80K—-12.29%
1405/02/31$0.0007830$0.0007990$0.0007460 $0.0007570$5.87K—-3.32%
1405/02/30$0.0008240$0.0008300$0.0007740 $0.0007830$5.63K—-4.98%
1405/02/29$0.0007890$0.0008750$0.0007880 $0.0008240$5.75K—+4.44%
1405/02/28$0.0008560$0.0008920$0.0007840 $0.0007890$6.23K—-7.83%
1405/02/27$0.0007960$0.001144$0.0007530 $0.0008560$13.03K—+7.54%
1405/02/26$0.0007680$0.0007990$0.0007470 $0.0007960$5.63K—+3.65%
1405/02/25$0.0007310$0.0008700$0.0007310 $0.0007680$5.57K—+5.06%
1405/02/24$0.0007330$0.0007590$0.0007070 $0.0007310$5.59K—-0.27%
1405/02/23$0.0007120$0.0007470$0.0007070 $0.0007330$4.37K—+2.95%
1405/02/22$0.0006950$0.0008550$0.0006860 $0.0007120$6.26K—+2.45%
1405/02/21$0.0006880$0.0007000$0.0006670 $0.0006950$3.99K—+1.02%
1405/02/20$0.0007150$0.0007180$0.0006790 $0.0006880$3.84K—-3.78%
1405/02/19$0.0007120$0.0007230$0.0007010 $0.0007150$4.79K—+0.42%
1405/02/18$0.0007310$0.0007610$0.0007090 $0.0007120$4.77K—-2.60%
1405/02/17$0.0007320$0.0007640$0.0007310 $0.0007310$3.67K—-0.14%
1405/02/16$0.0007680$0.0007900$0.0007230 $0.0007320$4.54K—-4.69%
1405/02/15$0.0007640$0.0007940$0.0007440 $0.0007680$3.90K—+0.52%
1405/02/14$0.0007920$0.0008350$0.0007570 $0.0007640$4.35K—-3.54%
1405/02/13$0.0007770$0.0008140$0.0007680 $0.0007920$5.82K—+1.93%
1405/02/12$0.0007330$0.0007870$0.0007130 $0.0007770$7.86K—+6.00%
1405/02/11$0.0007930$0.0008270$0.0007320 $0.0007330$9.74K—-7.57%
1405/02/10$0.0007880$0.0008350$0.0007750 $0.0007930$7.16K—+0.63%
1405/02/09$0.0008020$0.0008190$0.0007790 $0.0007880$7.74K—-1.75%
1405/02/08$0.0008600$0.0008700$0.0007800 $0.0008020$9.00K—-6.74%
1405/02/07$0.0009020$0.0009160$0.0008380 $0.0008600$8.40K—-4.66%
1405/02/06$0.0009250$0.0009430$0.0008820 $0.0009020$8.56K—-2.49%
1405/02/05$0.0009620$0.0009870$0.0009090 $0.0009250$8.42K—-3.85%
1405/02/04$0.0009310$0.0009850$0.0009280 $0.0009620$8.82K—+3.33%
1405/02/03$0.0009390$0.001035$0.0009270 $0.0009310$11.27K—-0.85%
1405/02/02$0.0009900$0.0009970$0.0009070 $0.0009390$1.82K—-5.15%
1405/02/01$0.001081$0.001108$0.0009860 $0.0009900$9.05K—-8.42%
1405/01/31$0.001123$0.001145$0.001066 $0.001081$9.06K—-3.74%
1405/01/30$0.001109$0.001161$0.001103 $0.001123$10.31K—+1.26%
1405/01/29$0.001086$0.001115$0.001057 $0.001109$9.15K—+2.12%
1405/01/28$0.001124$0.001129$0.001052 $0.001086$9.76K—-3.38%
1405/01/27$0.001115$0.001140$0.001098 $0.001124$9.02K—+0.81%
1405/01/26$0.001122$0.001380$0.001111 $0.001115$11.04K—-0.62%
1405/01/25$0.001134$0.001151$0.001094 $0.001122$9.11K—-1.06%
1405/01/24$0.001085$0.001150$0.001069 $0.001134$8.81K—+4.52%
1405/01/23$0.001106$0.001111$0.001068 $0.001085$8.78K—-1.90%
1405/01/22$0.001086$0.001109$0.001067 $0.001106$8.92K—+1.84%
1405/01/21$0.001088$0.001117$0.001082 $0.001086$9.03K—-0.18%
1405/01/20$0.001090$0.001111$0.001080 $0.001088$9.34K—-0.18%
1405/01/19$0.001085$0.001107$0.001082 $0.001090$8.71K—+0.46%
1405/01/18$0.001069$0.001090$0.001066 $0.001085$9.15K—+1.50%
1405/01/17$0.001110$0.001144$0.001040 $0.001069$10.51K—-3.69%
1405/01/16$0.001080$0.001124$0.001062 $0.001110$8.82K—+2.78%
1405/01/15$0.001067$0.001090$0.001038 $0.001080$8.22K—+1.22%
1405/01/14$0.001069$0.001094$0.001056 $0.001067$7.18K—-0.19%
1405/01/13$0.001089$0.001100$0.001063 $0.001069$8.16K—-1.84%
1405/01/12$0.001091$0.001112$0.001074 $0.001089$7.73K—-0.18%
1405/01/11$0.001101$0.001133$0.001071 $0.001091$7.37K—-0.91%
1405/01/10$0.001081$0.001122$0.001078 $0.001101$7.35K—+1.85%
1405/01/09$0.001097$0.001138$0.001045 $0.001081$8.11K—-1.46%
1405/01/08$0.001117$0.001137$0.001094 $0.001097$7.22K—-1.79%
1405/01/07$0.001143$0.001181$0.001113 $0.001117$7.91K—-2.27%
1405/01/06$0.001137$0.001183$0.001081 $0.001143$8.23K—+0.53%
1405/01/05$0.001143$0.001170$0.001086 $0.001137$5.43K—-0.52%
1405/01/04$0.001154$0.001172$0.001122 $0.001143$7.77K—-0.95%
1405/01/03$0.001173$0.001200$0.001129 $0.001154$26.89K—-1.62%
1405/01/02$0.001197$0.001206$0.001164 $0.001173$24.73K—-2.01%
1405/01/01$0.001229$0.001239$0.001197 $0.001197$3.97K—-2.60%
1404/12/29$0.001256$0.001272$0.001220 $0.001229$7.25K—-2.15%
1404/12/28$0.001300$0.001311$0.001251 $0.001256$7.32K—-3.38%
1404/12/27$0.001381$0.001392$0.001298 $0.001300$8.18K—-5.87%
1404/12/26$0.001403$0.001418$0.001334 $0.001381$18.89K—-1.57%
1404/12/25$0.001391$0.001429$0.001375 $0.001403$15.82K—+0.86%
1404/12/24$0.001400$0.001440$0.001335 $0.001391$18.21K—-0.64%
1404/12/23$0.001410$0.001428$0.001390 $0.001400$21.64K—-0.71%
1404/12/22$0.001404$0.001433$0.001377 $0.001410$18.41K—+0.43%
1404/12/21$0.001377$0.001433$0.001362 $0.001404$17.48K—+1.96%
1404/12/20$0.001495$0.001511$0.001365 $0.001377$13.92K—-7.89%
1404/12/19$0.001486$0.001517$0.001477 $0.001495$18.52K—+0.61%
1404/12/18$0.001495$0.001512$0.001476 $0.001486$28.18K—-0.60%
1404/12/17$0.001502$0.001526$0.001466 $0.001495$28.85K—-0.47%
1404/12/16$0.001531$0.001545$0.001492 $0.001502$31.10K—-1.89%
1404/12/15$0.001536$0.001557$0.001466 $0.001531$33.94K—-0.33%
1404/12/14$0.001500$0.001546$0.001478 $0.001536$31.28K—+2.40%
1404/12/13$0.001518$0.001528$0.001465 $0.001500$30.00K—-1.19%
1404/12/12$0.001543$0.001552$0.001499 $0.001518$27.03K—-1.62%
1404/12/11$0.001491$0.001645$0.001487 $0.001543$36.24K—+3.49%
1404/12/10$0.001452$0.001685$0.001428 $0.001491$42.47K—+2.69%
1404/12/09$0.001426$0.001543$0.001415 $0.001452$36.49K—+1.82%
1404/12/08$0.001517$0.001534$0.001422 $0.001426$20.21K—-6.00%
1404/12/07$0.001594$0.001595$0.001504 $0.001517$19.08K—-4.83%
1404/12/06$0.001747$0.001752$0.001594 $0.001594$24.29K—-8.76%
1404/12/05$0.001871$0.001876$0.001746 $0.001747$28.35K—-6.63%
1404/12/04$0.001908$0.001916$0.001864 $0.001871$25.57K—-1.94%
1404/12/03$0.001902$0.001956$0.001881 $0.001908$21.09K—+0.32%
1404/12/02$0.001918$0.001944$0.001894 $0.001902$31.07K—-0.83%
1404/12/01$0.001906$0.001944$0.001887 $0.001918$30.52K—+0.63%
1404/11/30$0.001901$0.001951$0.001894 $0.001906$25.86K—+0.26%
1404/11/29$0.001978$0.001986$0.001850 $0.001901$35.81K—-3.89%
1404/11/28$0.002019$0.002067$0.001956 $0.001978$24.12K—-2.03%
1404/11/27$0.002096$0.002215$0.002010 $0.002019$31.04K—-3.67%
1404/11/26$0.002120$0.002153$0.002088 $0.002096$10.94K—-1.13%
1404/11/25$0.002129$0.002148$0.002116 $0.002120$7.06K—-0.42%
1404/11/24$0.002152$0.002156$0.002094 $0.002129$21.11K—-1.07%
1404/11/23$0.002160$0.002165$0.002136 $0.002152$23.26K—-0.37%
1404/11/22$0.002242$0.002267$0.002151 $0.002160$19.55K—-3.66%
1404/11/21$0.002213$0.002256$0.002190 $0.002242$20.48K—+1.31%
1404/11/20$0.002213$0.002237$0.002191 $0.002213$19.87K—+0.00%
1404/11/19$0.002276$0.002366$0.002182 $0.002213$29.56K—-2.77%
1404/11/18$0.002218$0.002307$0.002196 $0.002276$22.29K$366.44K+2.61%
1404/11/17$0.002170$0.002286$0.002147 $0.002218$21.79K—+2.21%
1404/11/16$0.002264$0.002291$0.002170 $0.002170$22.93K—-4.15%
1404/11/15$0.002162$0.002289$0.002148 $0.002264$26.90K—+4.72%
1404/11/14$0.002205$0.002218$0.002160 $0.002162$20.74K—-1.95%
1404/11/13$0.002191$0.002262$0.002171 $0.002205$22.21K—+0.64%
1404/11/12$0.002196$0.002225$0.002169 $0.002191$20.89K—-0.23%
1404/11/11$0.002492$0.002503$0.002179 $0.002196$22.91K—-11.88%
1404/11/10$0.002493$0.002514$0.002455 $0.002492$19.45K—-0.04%
1404/11/09$0.002627$0.002635$0.002459 $0.002493$22.36K—-5.10%
1404/11/08$0.002707$0.002726$0.002563 $0.002627$19.99K—-2.96%
1404/11/07$0.002816$0.002816$0.002700 $0.002707$19.02K—-3.87%
1404/11/06$0.002655$0.002816$0.002551 $0.002816$20.15K—+6.06%
1404/11/05$0.002782$0.002782$0.002636 $0.002655$18.74K—-4.57%
1404/11/04$0.002840$0.002861$0.002768 $0.002782$17.28K—-2.04%
1404/11/03$0.002946$0.002963$0.002838 $0.002840$17.89K—-3.60%
1404/11/02$0.003276$0.003323$0.002931 $0.002946$21.22K—-10.07%
1404/11/01$0.003313$0.003325$0.003202 $0.003276$19.25K—-1.12%
1404/10/30$0.003373$0.003409$0.003244 $0.003313$20.11K—-1.78%
1404/10/29$0.003513$0.003519$0.003211 $0.003373$19.81K—-3.99%
1404/10/28$0.003417$0.003519$0.003410 $0.003513$18.72K—+2.81%
1404/10/27$0.003529$0.003555$0.003360 $0.003417$19.52K—-3.17%
1404/10/26$0.003361$0.003605$0.003351 $0.003529$20.34K—+5.00%
1404/10/25$0.003388$0.003393$0.003268 $0.003361$19.66K—-0.80%
1404/10/24$0.003469$0.003559$0.003264 $0.003388$18.84K—-2.33%
1404/10/23$0.003215$0.003479$0.003100 $0.003469$18.55K—+7.90%
1404/10/22$0.003212$0.003403$0.003188 $0.003215$20.75K—+0.09%
1404/10/21$0.003205$0.003290$0.003172 $0.003212$20.81K—+0.22%
1404/10/20$0.003351$0.003533$0.003191 $0.003205$20.33K—-4.36%
1404/10/19$0.003219$0.003461$0.003134 $0.003351$21.90K—+4.10%
1404/10/18$0.003465$0.003481$0.003147 $0.003219$18.63K—-7.10%
1404/10/17$0.003341$0.003567$0.003211 $0.003465$21.56K—+3.71%
1404/10/16$0.002944$0.003481$0.002934 $0.003341$26.20K—+13.49%
1404/10/15$0.002959$0.003023$0.002855 $0.002944$19.35K—-0.51%
1404/10/14$0.002915$0.002969$0.002881 $0.002959$18.33K—+1.51%
1404/10/13$0.002966$0.002973$0.002898 $0.002915$18.40K$469.32K-1.72%
1404/10/12$0.002974$0.003008$0.002934 $0.002966$20.43K—-0.27%
1404/10/11$0.002983$0.003042$0.002961 $0.002974$19.07K—-0.30%
1404/10/10$0.003050$0.003071$0.002974 $0.002983$17.39K—-2.20%
1404/10/09$0.003088$0.003144$0.003015 $0.003050$19.29K—-1.23%
1404/10/08$0.003221$0.003281$0.003045 $0.003088$20.54K—-4.13%
1404/10/07$0.003170$0.003297$0.003090 $0.003221$23.48K—+1.61%
1404/10/06$0.003144$0.003181$0.003126 $0.003170$19.06K—+0.83%
1404/10/05$0.003033$0.003171$0.003024 $0.003144$16.90K—+3.66%
1404/10/04$0.003004$0.003048$0.002970 $0.003033$23.92K—+0.97%
1404/10/03$0.003057$0.003067$0.002982 $0.003004$21.91K—-1.73%
1404/10/02$0.003132$0.003167$0.002906 $0.003057$25.66K—-2.39%
1404/10/01$0.003135$0.003170$0.003107 $0.003132$21.07K—-0.10%
1404/09/30$0.003171$0.003208$0.003115 $0.003135$24.01K—-1.14%
1404/09/29$0.003281$0.003332$0.003149 $0.003171$25.38K—-3.35%
1404/09/28$0.003336$0.003368$0.003222 $0.003281$21.83K—-1.65%
1404/09/27$0.003591$0.003685$0.003239 $0.003336$25.47K—-7.10%
1404/09/26$0.003675$0.003718$0.003408 $0.003591$24.67K—-2.29%
1404/09/25$0.003923$0.004122$0.003587 $0.003675$29.66K—-6.32%
1404/09/24$0.004160$0.004277$0.003740 $0.003923$27.35K—-5.70%
1404/09/23$0.004203$0.004228$0.004112 $0.004160$21.30K$669.76K-1.02%
1404/09/22$0.004187$0.004227$0.004152 $0.004203$21.75K—+0.38%
1404/09/21$0.004366$0.004395$0.004152 $0.004187$23.39K—-4.10%
1404/09/20$0.004423$0.004520$0.004251 $0.004366$24.33K—-1.29%
1404/09/19$0.004475$0.004520$0.004216 $0.004423$18.60K—-1.16%
1404/09/18$0.004024$0.004505$0.003943 $0.004475$19.75K—+11.21%
1404/09/17$0.004175$0.004294$0.003958 $0.004024$20.42K—-3.62%
1404/09/16$0.004110$0.004235$0.003987 $0.004175$20.37K—+1.58%
1404/09/15$0.004170$0.004222$0.004019 $0.004110$18.67K—-1.44%
1404/09/14$0.004274$0.004377$0.004157 $0.004170$20.51K—-2.43%
1404/09/13$0.004294$0.004446$0.004171 $0.004274$21.36K—-0.47%
1404/09/12$0.004379$0.004560$0.004102 $0.004294$26.57K—-1.94%
1404/09/11$0.004469$0.004578$0.004301 $0.004379$23.60K—-2.01%
1404/09/10$0.004712$0.004726$0.004365 $0.004469$23.22K—-5.16%
1404/09/09$0.004692$0.004787$0.004622 $0.004712$21.70K—+0.43%
1404/09/08$0.004832$0.004872$0.004628 $0.004692$19.60K—-2.90%
1404/09/07$0.004935$0.004977$0.004750 $0.004832$19.73K—-2.09%
1404/09/06$0.005026$0.005061$0.004891 $0.004935$23.24K—-1.81%
1404/09/05$0.005049$0.005086$0.004761 $0.005026$18.88K—-0.46%
1404/09/04$0.005111$0.005166$0.004635 $0.005049$23.76K—-1.21%
1404/09/03$0.005051$0.005237$0.004937 $0.005111$20.63K—+1.19%
1404/09/02$0.005054$0.005222$0.004936 $0.005051$18.78K—-0.06%
1404/09/01$0.004812$0.005237$0.004627 $0.005054$19.39K—+5.03%
1404/08/30$0.005635$0.005950$0.004721 $0.004812$23.80K—-14.61%
1404/08/29$0.006627$0.006760$0.005446 $0.005635$21.29K—-14.97%
1404/08/28$0.007053$0.007184$0.006141 $0.006627$23.07K—-6.04%
1404/08/27$0.006939$0.007146$0.006622 $0.007053$24.66K—+1.64%
1404/08/26$0.007904$0.008562$0.006723 $0.006939$29.41K—-12.21%
1404/08/25$0.007981$0.008209$0.007708 $0.007904$23.41K—-0.96%
1404/08/24$0.008123$0.008209$0.007801 $0.007981$21.53K—-1.75%
1404/08/23$0.009788$0.009829$0.008087 $0.008123$24.21K—-17.01%
1404/08/22$0.01018$0.01037$0.009422 $0.009788$30.44K—-3.83%
1404/08/21$0.009885$0.01036$0.009500 $0.01018$33.00K—+2.96%
1404/08/20$0.009492$0.009972$0.009017 $0.009885$56.45K—+4.14%
1404/08/19$0.009174$0.009794$0.008682 $0.009492$57.96K—+3.47%
1404/08/18$0.008262$0.009314$0.007483 $0.009174$55.74K—+11.04%
1404/08/17$0.007259$0.009737$0.006694 $0.008262$56.58K—+13.82%
1404/08/16$0.006859$0.007330$0.006780 $0.007259$52.08K—+5.83%

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