CoinXview سبد دارایی (پورتفولیو)App
FA

تاریخچه قیمت BabyShark (BABYSHARK)

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

دانلود کامل تاریخچه (CSV، قابل باز شدن در اکسل)

تاریخقیمت باز شدنسقف قیمتکف قیمتقیمت بسته شدنحجم معاملاتارزش بازارتغییرات
1405/08/12$0.002270$0.002300$0.002080 $0.002220$36.07K—-2.20%
1405/08/11$0.002270$0.002460$0.002130 $0.002270$40.82K—+0.00%
1405/08/10$0.002670$0.002690$0.002210 $0.002270$35.55K—-14.98%
1405/08/09$0.002750$0.002810$0.002610 $0.002670$29.49K—-2.91%
1405/08/08$0.002860$0.003070$0.002640 $0.002750$46.46K—-3.85%
1405/08/07$0.003020$0.003040$0.002850 $0.002860$34.09K—-5.30%
1405/08/06$0.003160$0.003290$0.002950 $0.003020$29.01K—-4.43%
1405/08/05$0.003070$0.003770$0.002960 $0.003160$36.46K—+2.93%
1405/08/05$0.003122$0.003166$0.003024 $0.003027$5.57K$1.13M-3.04%
1405/08/04$0.003230$0.003290$0.003020 $0.003070$19.99K—-4.95%
1405/08/04$0.003354$0.003426$0.003085 $0.003096$17.34K$1.14M-7.69%
1405/08/03$0.003390$0.003480$0.003150 $0.003230$31.37K—-4.72%
1405/08/03$0.003392$0.004211$0.003263 $0.003354$15.21K$1.21M-1.12%
1405/08/02$0.003160$0.005480$0.003140 $0.003390$115.18K—+7.28%
1405/08/02$0.003250$0.005378$0.003143 $0.003391$48.63K$1.22M+4.34%
1405/08/01$0.003389$0.003393$0.003209 $0.003250$10.68K$1.17M-4.10%
1405/07/30$0.003430$0.003450$0.003180 $0.003250$16.15K—-5.25%
1405/07/30$0.003536$0.003622$0.003350 $0.003374$10.85K$1.21M-4.58%
1405/07/29$0.003500$0.004490$0.003400 $0.003430$21.28K—-2.00%
1405/07/29$0.003758$0.004696$0.003405 $0.003530$24.91K$1.26M-6.07%
1405/07/28$0.003660$0.003900$0.003390 $0.003500$21.89K—-4.37%
1405/07/28$0.003691$0.003781$0.003461 $0.003781$20.89K$1.34M+2.44%
1405/07/27$0.003840$0.003840$0.003520 $0.003660$24.81K—-4.69%
1405/07/27$0.004079$0.004335$0.003597 $0.003690$35.00K$1.30M-9.54%
1405/07/26$0.004423$0.004800$0.003988 $0.004068$23.11K$1.42M-8.03%
1405/07/25$0.004050$0.005531$0.004028 $0.004354$37.57K$1.52M+7.51%
1405/07/24$0.004080$0.005610$0.003990 $0.004940$79.66K—+21.08%
1405/07/24$0.004105$0.004132$0.004043 $0.004051$11.46K$1.42M-1.32%
1405/07/23$0.004080$0.004180$0.004010 $0.004080$35.78K—+0.00%
1405/07/22$0.004270$0.004270$0.004040 $0.004080$31.60K—-4.45%
1405/07/21$0.004270$0.004350$0.004200 $0.004270$36.46K—+0.00%
1405/07/20$0.004550$0.004550$0.004250 $0.004270$40.27K—-6.15%
1405/07/19$0.004680$0.004730$0.004400 $0.004550$40.71K—-2.78%
1405/07/18$0.004530$0.004780$0.004490 $0.004680$32.60K—+3.31%
1405/07/17$0.004570$0.004620$0.004510 $0.004530$36.10K—-0.88%
1405/07/16$0.004820$0.004840$0.004440 $0.004570$39.50K—-5.19%
1405/07/15$0.004980$0.005060$0.004790 $0.004820$34.40K—-3.21%
1405/07/14$0.005020$0.005280$0.004870 $0.004980$48.41K—-0.80%
1405/07/13$0.004990$0.005040$0.004920 $0.005020$33.08K—+0.60%
1405/07/12$0.005020$0.005070$0.004950 $0.004990$33.76K—-0.60%
1405/07/11$0.005080$0.005210$0.004950 $0.005020$34.99K—-1.18%
1405/07/10$0.005010$0.005160$0.004950 $0.005080$35.16K—+1.40%
1405/07/09$0.004960$0.005100$0.004880 $0.005010$33.63K—+1.01%
1405/07/08$0.005020$0.005160$0.004900 $0.004960$40.72K—-1.20%
1405/07/07$0.005100$0.005540$0.004950 $0.005020$41.52K—-1.57%
1405/07/06$0.005110$0.005160$0.004980 $0.005100$39.39K—-0.20%
1405/07/05$0.005250$0.005320$0.004960 $0.005110$33.69K—-2.67%
1405/07/04$0.005110$0.005460$0.005110 $0.005250$42.13K—+2.74%
1405/07/03$0.005050$0.005200$0.005050 $0.005110$33.64K—+1.19%
1405/07/02$0.005100$0.005180$0.005030 $0.005050$38.79K—-0.98%
1405/07/01$0.005130$0.005300$0.005000 $0.005100$44.46K—-0.58%
1405/06/31$0.005330$0.005470$0.005110 $0.005130$37.09K—-3.75%
1405/06/30$0.005440$0.005540$0.005200 $0.005330$39.47K—-2.02%
1405/06/29$0.005310$0.005550$0.005170 $0.005440$41.65K—+2.45%
1405/06/28$0.005140$0.006130$0.005100 $0.005310$107.16K—+3.31%
1405/06/27$0.004910$0.005160$0.004880 $0.005140$44.38K—+4.68%
1405/06/26$0.005110$0.005130$0.004720 $0.004910$54.53K—-3.91%
1405/06/25$0.005050$0.005160$0.004950 $0.005110$36.25K—+1.19%
1405/06/24$0.005150$0.005230$0.004940 $0.005050$36.94K—-1.94%
1405/06/23$0.005350$0.005380$0.005130 $0.005150$38.21K—-3.74%
1405/06/22$0.005490$0.005570$0.005320 $0.005350$40.21K—-2.55%
1405/06/21$0.005450$0.005570$0.005280 $0.005490$48.66K—+0.73%
1405/06/20$0.005410$0.005830$0.005210 $0.005450$54.34K—+0.74%
1405/06/19$0.005130$0.005650$0.005090 $0.005410$74.52K—+5.46%
1405/06/18$0.005240$0.005260$0.005020 $0.005130$48.87K—-2.10%
1405/06/17$0.005480$0.005680$0.005240 $0.005240$45.86K—-4.38%
1405/06/16$0.005500$0.005640$0.005360 $0.005480$37.81K—-0.36%
1405/06/15$0.005490$0.005770$0.005320 $0.005500$48.67K—+0.18%
1405/06/14$0.005510$0.006050$0.005330 $0.005490$57.86K—-0.36%
1405/06/13$0.005920$0.006070$0.005270 $0.005510$73.66K—-6.93%
1405/06/12$0.005200$0.006500$0.005110 $0.005920$157.46K—+13.85%
1405/06/11$0.005120$0.006160$0.005000 $0.005200$73.75K—+1.56%
1405/06/10$0.005190$0.005410$0.005100 $0.005120$89.59K—-1.35%
1405/06/09$0.005600$0.005850$0.004880 $0.005190$86.35K—-7.32%
1405/06/08$0.005860$0.006100$0.005100 $0.005600$83.17K—-4.44%
1405/06/07$0.006170$0.006220$0.005710 $0.005860$39.24K—-5.02%
1405/06/06$0.006360$0.006570$0.005750 $0.006170$76.02K—-2.99%
1405/06/05$0.006650$0.007300$0.006250 $0.006360$108.60K—-4.36%
1405/06/04$0.006710$0.007130$0.006250 $0.006650$131.81K—-0.89%
1405/06/03$0.006310$0.007580$0.006260 $0.006710$101.16K—+6.34%
1405/06/02$0.007940$0.008250$0.005740 $0.006310$154.65K—-20.53%
1405/06/01$0.007150$0.008840$0.006950 $0.007940$234.95K—+11.05%
1405/05/31$0.007180$0.009000$0.005980 $0.007150$302.52K—-0.42%
1405/05/30$0.004580$0.009660$0.004410 $0.007180$296.84K—+56.77%
1405/05/29$0.004490$0.004770$0.004380 $0.004580$38.13K—+2.00%
1405/05/28$0.004540$0.004710$0.004350 $0.004490$39.97K—-1.10%
1405/05/27$0.004540$0.004580$0.004370 $0.004540$33.55K—+0.00%
1405/05/26$0.004780$0.005550$0.004490 $0.004540$66.10K—-5.02%
1405/05/25$0.004400$0.006760$0.004290 $0.004780$85.89K—+8.64%
1405/05/24$0.004450$0.004570$0.004230 $0.004400$29.09K—-1.12%
1405/05/23$0.004440$0.004540$0.004340 $0.004450$24.99K—+0.23%
1405/05/22$0.004620$0.004620$0.004420 $0.004440$26.52K—-3.90%
1405/05/21$0.004600$0.004720$0.004500 $0.004620$35.40K—+0.43%
1405/05/20$0.004660$0.004800$0.004550 $0.004600$36.41K—-1.29%
1405/05/19$0.004890$0.005000$0.004610 $0.004660$36.52K—-4.70%
1405/05/18$0.004890$0.005130$0.004790 $0.004890$37.93K—+0.00%
1405/05/17$0.005020$0.005240$0.004880 $0.004890$41.64K—-2.59%
1405/05/16$0.004940$0.005200$0.004890 $0.005020$42.17K—+1.62%
1405/05/15$0.004980$0.005060$0.004680 $0.004940$44.62K—-0.80%
1405/05/14$0.005150$0.005570$0.004890 $0.004980$57.65K—-3.30%
1405/05/13$0.005060$0.005260$0.004990 $0.005150$52.72K—+1.78%
1405/05/12$0.005010$0.005420$0.004900 $0.005060$65.27K—+1.00%
1405/05/11$0.004750$0.007000$0.004740 $0.005010$122.46K—+5.47%
1405/05/10$0.004860$0.004940$0.004560 $0.004750$34.13K—-2.26%
1405/05/09$0.004930$0.005410$0.004650 $0.004860$48.27K—-1.42%
1405/05/08$0.004750$0.005190$0.004570 $0.004930$52.76K—+3.79%
1405/05/07$0.004750$0.006790$0.004690 $0.004750$94.38K—+0.00%
1405/05/06$0.005190$0.005450$0.004550 $0.004750$50.10K—-8.48%
1405/05/05$0.005420$0.006870$0.004940 $0.005190$91.11K—-4.24%
1405/05/04$0.006220$0.009200$0.005420 $0.005420$209.29K—-12.86%
1405/05/03$0.004140$0.008800$0.004100 $0.006220$259.53K—+50.24%
1405/05/02$0.004430$0.004540$0.002930 $0.004140$60.23K—-6.55%
1405/05/01$0.004480$0.004620$0.004200 $0.004430$35.71K—-1.12%
1405/04/31$0.004470$0.004590$0.004410 $0.004480$32.42K—+0.22%
1405/04/30$0.004610$0.004800$0.004390 $0.004470$34.02K—-3.04%
1405/04/29$0.004620$0.004760$0.004600 $0.004610$36.16K—-0.22%
1405/04/28$0.004840$0.004860$0.004600 $0.004620$28.03K—-4.55%
1405/04/27$0.004780$0.004890$0.004770 $0.004840$30.82K—+1.26%
1405/04/26$0.004900$0.005010$0.004770 $0.004780$35.19K—-2.45%
1405/04/25$0.004910$0.005320$0.004900 $0.004900$52.33K—-0.20%
1405/04/24$0.004860$0.005070$0.004770 $0.004910$35.52K—+1.03%
1405/04/23$0.004920$0.005230$0.004850 $0.004860$34.04K—-1.22%
1405/04/22$0.005000$0.005110$0.004780 $0.004920$44.04K—-1.60%
1405/04/21$0.005170$0.006050$0.004860 $0.005000$69.32K—-3.29%
1405/04/20$0.005120$0.005530$0.004610 $0.005170$67.41K—+0.98%
1405/04/19$0.005310$0.005400$0.005090 $0.005120$40.56K—-3.58%
1405/04/18$0.005210$0.005610$0.005060 $0.005310$42.63K—+1.92%
1405/04/17$0.005390$0.005570$0.005080 $0.005210$39.92K—-3.34%
1405/04/16$0.005550$0.005930$0.005380 $0.005390$39.06K—-2.88%
1405/04/15$0.005670$0.006000$0.005520 $0.005550$41.22K—-2.12%
1405/04/14$0.005640$0.006400$0.005600 $0.005670$62.93K—+0.53%
1405/04/13$0.005800$0.006160$0.005480 $0.005640$56.36K—-2.76%
1405/04/12$0.005610$0.006470$0.005470 $0.005800$57.70K—+3.39%
1405/04/11$0.006590$0.006820$0.005440 $0.005610$82.70K—-14.87%
1405/04/10$0.005850$0.007280$0.005290 $0.006590$69.95K—+12.65%
1405/04/09$0.006230$0.006460$0.005520 $0.005850$69.61K—-6.10%
1405/04/08$0.005880$0.006300$0.005710 $0.006230$67.70K—+5.95%
1405/04/07$0.005570$0.009180$0.005570 $0.005880$224.18K—+5.57%
1405/04/06$0.005810$0.006300$0.005230 $0.005570$70.96K—-4.13%
1405/04/05$0.007030$0.007410$0.005670 $0.005810$87.13K—-17.35%
1405/04/04$0.004980$0.01313$0.004970 $0.007030$468.15K—+41.16%
1405/04/03$0.005220$0.005440$0.004400 $0.004980$35.68K—-4.60%
1405/04/02$0.005540$0.005740$0.005080 $0.005220$49.53K—-5.78%
1405/04/01$0.005740$0.005820$0.005460 $0.005540$35.42K—-3.48%
1405/03/31$0.005860$0.006450$0.005700 $0.005740$48.88K—-2.05%
1405/03/30$0.005830$0.006500$0.005720 $0.005860$53.07K—+0.51%
1405/03/29$0.006130$0.006400$0.005780 $0.005830$41.56K—-4.89%
1405/03/28$0.006000$0.006560$0.005670 $0.006130$42.88K—+2.17%
1405/03/27$0.006300$0.006540$0.005950 $0.006000$48.66K—-4.76%
1405/03/26$0.006390$0.007100$0.006290 $0.006300$54.82K—-1.41%
1405/03/25$0.006500$0.006780$0.006300 $0.006390$54.87K—-1.69%
1405/03/24$0.006540$0.006870$0.006320 $0.006500$58.93K—-0.61%
1405/03/23$0.006640$0.008960$0.006230 $0.006540$110.39K—-1.51%
1405/03/22$0.007510$0.008460$0.006080 $0.006640$68.55K—-11.58%
1405/03/21$0.008310$0.008910$0.006790 $0.007510$63.71K—-9.63%
1405/03/20$0.009200$0.009400$0.008000 $0.008310$76.59K—-9.67%
1405/03/19$0.008590$0.01133$0.008490 $0.009200$99.21K—+7.10%
1405/03/18$0.009100$0.009300$0.008320 $0.008590$63.79K—-5.60%
1405/03/17$0.009410$0.009980$0.009000 $0.009100$67.09K—-3.29%
1405/03/16$0.009610$0.01000$0.009070 $0.009410$67.80K—-2.08%
1405/03/15$0.009020$0.01073$0.008720 $0.009610$98.01K—+6.54%
1405/03/14$0.01144$0.01222$0.008880 $0.009020$139.44K—-21.15%
1405/03/13$0.008950$0.01815$0.008950 $0.01144$541.74K—+27.82%
1405/03/12$0.009170$0.009740$0.008600 $0.008950$64.95K—-2.40%
1405/03/11$0.01008$0.01295$0.008850 $0.009170$108.00K—-9.03%
1405/03/10$0.01063$0.01200$0.009460 $0.01008$92.72K—-5.17%
1405/03/09$0.01131$0.01259$0.01033 $0.01063$89.91K—-6.01%
1405/03/08$0.01271$0.01435$0.01131 $0.01131$101.58K—-11.01%
1405/03/07$0.01797$0.01884$0.01181 $0.01271$215.64K—-29.27%
1405/03/06$0.01073$0.02144$0.01020 $0.01797$629.53K—+67.47%
1405/03/05$0.008800$0.01490$0.008550 $0.01073$228.47K—+21.93%
1405/03/04$0.01006$0.01046$0.008690 $0.008800$92.91K—-12.52%
1405/03/03$0.01136$0.01185$0.009850 $0.01006$108.44K—-11.44%
1405/03/02$0.01242$0.01562$0.01117 $0.01136$136.86K—-8.53%
1405/03/01$0.01556$0.01646$0.01225 $0.01242$107.19K—-20.18%
1405/02/31$0.01661$0.01950$0.01518 $0.01556$119.42K—-6.32%
1405/02/30$0.01831$0.02059$0.01605 $0.01661$110.88K—-9.28%
1405/02/29$0.02020$0.02062$0.01784 $0.01831$85.99K—-9.36%
1405/02/28$0.02234$0.02346$0.02000 $0.02020$127.73K—-9.58%
1405/02/27$0.02513$0.02720$0.02108 $0.02234$117.04K—-11.10%
1405/02/26$0.02853$0.02986$0.02450 $0.02513$122.49K—-11.92%
1405/02/25$0.03417$0.03813$0.02681 $0.02853$190.61K—-16.51%
1405/02/24$0.04368$0.05141$0.03326 $0.03417$621.98K—-21.77%
1405/02/23$0.03000$0.09900$0.03000 $0.04368$378.63K—+45.60%

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