CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,256صرافی‌ها: 22ارزش بازار: $2.68T −0.12%حجم 24 ساعته: $18.49Bدامیننس: BTC 58.4% ETH 10.4%گس ETH: 0.36 gweiترس و طمع: 47/100

تاریخچه قیمت BabyBoomToken (BBT)

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

بازدهی ماهانه BBT

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026+13%+8.5%+80%-58%-26%-30%-53%+29%-27%+131%-3.0%—-52%
2025-32%-31%+213%-15%+412%-52%-14%-61%-7.3%+172%-25%-30%+40%
2024——————————-5.1%-43%-46%
میانگین ماهانه-9.8%-11%+147%-36%+193%-41%-33%-16%-17%+151%-15%-36%
سال‌های صعودی1/21/22/20/21/20/20/21/20/22/20/20/2

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 معاملاتتغییرات
1405/08/10$0.08660$0.08800$0.07920 $0.08400$31.09K-3.00%
1405/08/09$0.07850$0.08790$0.07780 $0.08670$41.34K+10.45%
1405/08/08$0.06340$0.08320$0.06310 $0.07840$120.04K+23.66%
1405/08/07$0.07100$0.07301$0.05890 $0.06350$43.87K-10.56%
1405/08/06$0.06220$0.07490$0.05960 $0.07100$44.92K+14.15%
1405/08/05$0.06010$0.06720$0.05736 $0.06210$42.70K+3.33%
1405/08/04$0.05790$0.06480$0.05521 $0.06010$42.25K+3.80%
1405/08/03$0.06520$0.07060$0.05352 $0.05770$55.41K-11.50%
1405/08/02$0.05540$0.06680$0.05433 $0.06510$29.25K+17.51%
1405/08/01$0.04420$0.05540$0.04320 $0.05531$38.28K+25.14%
1405/07/30$0.04110$0.04450$0.04010 $0.04419$52.46K+7.52%
1405/07/29$0.04680$0.04730$0.04089 $0.04101$50.22K-12.37%
1405/07/28$0.04900$0.05120$0.04679 $0.04680$43.58K-4.49%
1405/07/27$0.05191$0.05280$0.04840 $0.04900$37.91K-5.61%
1405/07/26$0.04870$0.05220$0.04620 $0.05190$37.19K+6.57%
1405/07/25$0.04800$0.05031$0.04679 $0.04870$40.86K+1.46%
1405/07/24$0.05020$0.05190$0.04644 $0.04800$45.12K-4.38%
1405/07/23$0.05270$0.05460$0.04770 $0.05021$39.46K-4.72%
1405/07/22$0.05440$0.05510$0.05180 $0.05260$43.88K-3.31%
1405/07/21$0.05190$0.05801$0.05101 $0.05430$47.71K+4.62%
1405/07/20$0.05190$0.05390$0.04870 $0.05190$39.43K+0.00%
1405/07/19$0.05130$0.05476$0.05019 $0.05190$39.01K+1.17%
1405/07/18$0.04360$0.05342$0.04340 $0.05130$35.87K+17.66%
1405/07/17$0.04093$0.04420$0.03691 $0.04360$50.66K+6.52%
1405/07/16$0.03840$0.04299$0.03800 $0.04101$51.60K+6.80%
1405/07/15$0.03800$0.04182$0.03669 $0.03830$40.10K+0.79%
1405/07/14$0.03933$0.03990$0.03612 $0.03800$51.95K-3.38%
1405/07/13$0.03390$0.03951$0.03390 $0.03941$46.36K+16.25%
1405/07/12$0.03480$0.03669$0.03369 $0.03399$47.40K-2.33%
1405/07/11$0.03700$0.03710$0.03369 $0.03490$31.66K-5.68%
1405/07/10$0.03789$0.03941$0.03529 $0.03710$45.90K-2.08%
1405/07/09$0.03750$0.03950$0.03609 $0.03790$31.59K+1.07%
1405/07/08$0.03710$0.03870$0.03530 $0.03750$41.90K+1.08%
1405/07/07$0.03320$0.03730$0.03239 $0.03710$52.58K+11.75%
1405/07/06$0.03700$0.03760$0.03259 $0.03299$39.85K-10.84%
1405/07/05$0.03571$0.03802$0.03530 $0.03699$42.50K+3.58%
1405/07/04$0.03590$0.03640$0.03230 $0.03580$50.11K-0.28%
1405/07/03$0.04110$0.04178$0.03580 $0.03590$45.54K-12.65%
1405/07/02$0.04791$0.04927$0.04020 $0.04087$53.68K-14.69%
1405/07/01$0.04700$0.04990$0.04194 $0.04799$55.55K+2.11%
1405/06/31$0.03869$0.04733$0.03859 $0.04700$54.70K+21.48%
1405/06/30$0.03619$0.03910$0.03439 $0.03869$50.89K+6.91%
1405/06/29$0.04021$0.04080$0.03559 $0.03625$34.11K-9.85%
1405/06/28$0.04780$0.04879$0.04014 $0.04021$51.63K-15.88%
1405/06/27$0.04886$0.05151$0.04556 $0.04771$50.71K-2.35%
1405/06/26$0.04965$0.04981$0.04639 $0.04869$48.90K-1.93%
1405/06/25$0.05000$0.05020$0.04697 $0.04970$40.44K-0.60%
1405/06/24$0.04691$0.05080$0.04679 $0.05000$43.59K+6.59%
1405/06/23$0.05539$0.05609$0.04679 $0.04690$49.47K-15.33%
1405/06/22$0.05841$0.05890$0.05339 $0.05531$45.32K-5.31%
1405/06/21$0.05719$0.05881$0.05310 $0.05859$51.96K+2.45%
1405/06/20$0.05731$0.05970$0.05510 $0.05740$47.69K+0.16%
1405/06/19$0.05619$0.06059$0.05260 $0.05731$53.24K+1.99%
1405/06/18$0.04951$0.05651$0.04700 $0.05620$50.56K+13.51%
1405/06/17$0.05180$0.05231$0.04541 $0.04959$45.90K-4.27%
1405/06/16$0.05358$0.05571$0.05149 $0.05190$48.65K-3.14%
1405/06/15$0.05021$0.05490$0.04894 $0.05379$53.26K+7.13%
1405/06/14$0.04591$0.05090$0.04541 $0.05029$47.98K+9.54%
1405/06/13$0.04390$0.04751$0.04221 $0.04601$54.60K+4.81%
1405/06/12$0.04629$0.04880$0.04379 $0.04390$52.79K-5.16%
1405/06/11$0.04790$0.05051$0.04629 $0.04629$44.33K-3.36%
1405/06/10$0.05141$0.05283$0.04790 $0.04790$64.93K-6.83%
1405/06/09$0.05400$0.05631$0.04782 $0.05151$48.81K-4.61%
1405/06/08$0.05540$0.05800$0.05167 $0.05410$47.65K-2.35%
1405/06/07$0.05600$0.05881$0.05153 $0.05550$56.05K-0.89%
1405/06/06$0.05101$0.05611$0.04920 $0.05579$51.31K+9.37%
1405/06/05$0.05180$0.05370$0.04979 $0.05101$50.25K-1.53%
1405/06/04$0.05330$0.05350$0.04979 $0.05180$49.09K-2.81%
1405/06/03$0.04849$0.05351$0.04721 $0.05330$51.93K+9.92%
1405/06/02$0.04670$0.05000$0.04149 $0.04841$51.42K+3.66%
1405/06/01$0.05251$0.05251$0.04605 $0.04660$42.97K-11.25%
1405/05/31$0.05338$0.05421$0.05036 $0.05239$41.11K-1.85%
1405/05/30$0.05310$0.05910$0.05300 $0.05356$31.63K+0.87%
1405/05/29$0.04301$0.05340$0.04300 $0.05310$59.55K+23.46%
1405/05/28$0.04630$0.04900$0.04110 $0.04310$46.87K-6.91%
1405/05/27$0.03990$0.04630$0.03919 $0.04628$50.49K+15.99%
1405/05/26$0.04620$0.04829$0.03970 $0.03980$38.74K-13.85%
1405/05/25$0.04617$0.04690$0.04361 $0.04630$44.81K+0.28%
1405/05/24$0.05020$0.05270$0.04600 $0.04600$46.89K-8.37%
1405/05/23$0.04760$0.05030$0.04467 $0.05030$44.82K+5.67%
1405/05/22$0.04470$0.04860$0.04220 $0.04752$46.10K+6.31%
1405/05/21$0.04440$0.04700$0.04400 $0.04470$41.54K+0.68%
1405/05/20$0.04430$0.04570$0.04100 $0.04440$46.73K+0.23%
1405/05/19$0.04602$0.04690$0.04140 $0.04430$44.08K-3.74%
1405/05/18$0.06220$0.06320$0.04468 $0.04600$55.18K-26.05%
1405/05/17$0.05340$0.06310$0.05240 $0.06220$42.06K+16.48%
1405/05/16$0.05100$0.05430$0.04951 $0.05350$50.38K+4.90%
1405/05/15$0.03850$0.05170$0.03660 $0.05100$45.64K+32.47%
1405/05/14$0.04530$0.04790$0.03810 $0.03840$49.54K-15.23%
1405/05/13$0.04370$0.04720$0.04320 $0.04530$44.60K+3.66%
1405/05/12$0.04330$0.05210$0.04003 $0.04380$59.77K+1.15%
1405/05/11$0.04170$0.04490$0.04059 $0.04320$17.43K+3.60%
1405/05/10$0.04000$0.04210$0.03900 $0.04150$38.55K+3.75%
1405/05/09$0.04278$0.04310$0.03861 $0.04000$43.23K-6.50%
1405/05/08$0.03850$0.04400$0.03820 $0.04280$50.36K+11.17%
1405/05/07$0.04210$0.04320$0.03770 $0.03840$50.41K-8.79%
1405/05/06$0.03930$0.04240$0.03610 $0.04190$56.31K+6.62%
1405/05/05$0.04230$0.04240$0.03815 $0.03920$60.35K-7.33%
1405/05/04$0.04340$0.04440$0.04028 $0.04230$49.42K-2.53%
1405/05/03$0.04449$0.04870$0.04250 $0.04340$60.51K-2.45%
1405/05/02$0.04680$0.04840$0.04421 $0.04440$40.42K-5.13%
1405/05/01$0.05370$0.05530$0.04560 $0.04690$44.04K-12.66%
1405/04/31$0.05180$0.06155$0.05090 $0.05379$38.01K+3.84%
1405/04/30$0.04880$0.05280$0.04661 $0.05190$44.01K+6.35%
1405/04/29$0.05110$0.05560$0.04797 $0.04910$44.96K-3.91%
1405/04/28$0.05460$0.05510$0.04710 $0.05120$53.82K-6.23%
1405/04/27$0.1495$0.1643$0.05322 $0.05450$77.68K-63.55%
1405/04/26$0.1178$0.1511$0.1146 $0.1493$50.07K+26.71%
1405/04/25$0.1342$0.1517$0.1090 $0.1198$48.74K-10.71%
1405/04/24$0.1390$0.1521$0.1294 $0.1328$35.78K-4.45%
1405/04/23$0.1225$0.1426$0.1134 $0.1396$37.28K+13.96%
1405/04/22$0.1231$0.1393$0.1159 $0.1227$43.89K-0.32%
1405/04/21$0.1039$0.1254$0.1028 $0.1231$42.60K+18.49%
1405/04/20$0.1295$0.1310$0.1020 $0.1038$41.92K-19.85%
1405/04/19$0.1431$0.1517$0.1241 $0.1294$60.30K-9.57%
1405/04/18$0.1158$0.1430$0.1030 $0.1430$97.53K+23.49%
1405/04/17$0.1148$0.1193$0.1061 $0.1157$50.26K+0.78%
1405/04/16$0.09820$0.1201$0.09790 $0.1149$53.00K+17.01%
1405/04/15$0.07871$0.1006$0.07790 $0.09820$44.48K+24.76%
1405/04/14$0.07990$0.08010$0.07481 $0.07880$34.71K-1.38%
1405/04/13$0.08020$0.08180$0.07813 $0.08000$23.70K-0.25%
1405/04/12$0.08080$0.08212$0.07730 $0.08010$20.90K-0.87%
1405/04/11$0.07890$0.08260$0.07688 $0.08080$32.31K+2.41%
1405/04/10$0.08500$0.08610$0.07880 $0.07880$20.60K-7.29%
1405/04/09$0.08090$0.08530$0.07820 $0.08510$22.28K+5.19%
1405/04/08$0.08010$0.08460$0.07880 $0.08090$32.57K+1.00%
1405/04/07$0.08590$0.08620$0.07840 $0.08030$33.50K-6.52%
1405/04/06$0.09000$0.09200$0.08600 $0.08600$36.39K-4.44%
1405/04/05$0.09840$0.09920$0.08947 $0.08990$44.75K-8.64%
1405/04/04$0.09910$0.1014$0.09530 $0.09850$43.78K-0.61%
1405/04/03$0.09290$0.1009$0.09130 $0.09920$41.57K+6.78%
1405/04/02$0.08590$0.09340$0.08490 $0.09290$45.42K+8.15%
1405/04/01$0.09080$0.09300$0.08550 $0.08590$36.79K-5.40%
1405/03/31$0.08760$0.09130$0.08320 $0.09080$37.44K+3.65%
1405/03/30$0.08610$0.08960$0.08507 $0.08760$31.69K+1.74%
1405/03/29$0.07111$0.08650$0.07030 $0.08600$38.27K+20.94%
1405/03/28$0.08120$0.08270$0.06936 $0.07109$43.71K-12.45%
1405/03/27$0.07920$0.08560$0.07430 $0.08095$50.85K+2.21%
1405/03/26$0.07431$0.07980$0.07341 $0.07920$43.07K+6.58%
1405/03/25$0.07530$0.07690$0.07160 $0.07421$36.05K-1.45%
1405/03/24$0.07153$0.07580$0.06863 $0.07530$49.50K+5.27%
1405/03/23$0.07180$0.07470$0.06970 $0.07160$32.88K-0.28%
1405/03/22$0.07252$0.07470$0.07133 $0.07192$34.93K-0.83%
1405/03/21$0.07499$0.07510$0.07140 $0.07260$36.76K-3.19%
1405/03/20$0.07670$0.07740$0.07394 $0.07490$36.59K-2.35%
1405/03/19$0.08040$0.08250$0.07512 $0.07670$34.67K-4.60%
1405/03/18$0.08920$0.08991$0.07861 $0.08040$39.94K-9.87%
1405/03/17$0.08979$0.09170$0.08660 $0.08940$39.14K-0.43%
1405/03/16$0.09220$0.1090$0.08910 $0.08987$139.65K-2.53%
1405/03/15$0.09958$0.1117$0.09087 $0.09230$130.30K-7.31%
1405/03/14$0.1238$0.1274$0.09396 $0.09940$200.83K-19.71%
1405/03/13$0.1281$0.1333$0.1146 $0.1240$57.37K-3.20%
1405/03/12$0.1181$0.1296$0.1181 $0.1269$43.10K+7.44%
1405/03/11$0.1211$0.1215$0.1138 $0.1179$40.24K-2.64%
1405/03/10$0.1242$0.1286$0.1201 $0.1209$24.45K-2.66%
1405/03/09$0.1147$0.1278$0.1142 $0.1243$35.64K+8.37%
1405/03/08$0.1173$0.1218$0.1145 $0.1148$37.76K-2.13%
1405/03/07$0.1108$0.1196$0.1107 $0.1174$24.95K+5.96%
1405/03/06$0.1162$0.1173$0.1085 $0.1109$35.89K-4.56%
1405/03/05$0.1073$0.1179$0.1051 $0.1161$21.47K+8.20%
1405/03/04$0.1062$0.1106$0.1001 $0.1074$40.50K+1.13%
1405/03/03$0.1065$0.1080$0.1019 $0.1064$21.74K-0.09%
1405/03/02$0.1012$0.1067$0.09979 $0.1063$21.24K+5.03%
1405/03/01$0.1062$0.1070$0.09792 $0.1011$42.04K-4.81%
1405/02/31$0.1079$0.1099$0.1051 $0.1061$21.63K-1.67%
1405/02/30$0.1108$0.1124$0.1054 $0.1081$37.11K-2.44%
1405/02/29$0.1038$0.1108$0.1036 $0.1108$43.68K+6.74%
1405/02/28$0.1075$0.1123$0.09990 $0.1040$51.69K-3.26%
1405/02/27$0.09980$0.1086$0.09880 $0.1075$31.67K+7.72%
1405/02/26$0.09920$0.1013$0.09490 $0.09990$32.75K+0.71%
1405/02/25$0.09630$0.1023$0.09403 $0.09920$40.85K+3.01%
1405/02/24$0.08640$0.09630$0.08511 $0.09630$26.34K+11.46%
1405/02/23$0.09190$0.09230$0.08460 $0.08630$22.74K-6.09%
1405/02/22$0.09819$0.09860$0.08700 $0.09210$22.37K-6.20%
1405/02/21$0.1130$0.1149$0.09531 $0.09830$22.79K-13.00%
1405/02/20$0.1203$0.1205$0.1112 $0.1129$20.79K-6.14%
1405/02/19$0.1258$0.1271$0.1192 $0.1205$21.65K-4.21%
1405/02/18$0.1193$0.1289$0.1188 $0.1257$55.89K+5.36%
1405/02/17$0.1181$0.1201$0.1127 $0.1193$56.90K+1.01%
1405/02/16$0.1160$0.1202$0.1151 $0.1182$51.42K+1.90%
1405/02/15$0.1207$0.1229$0.1154 $0.1158$56.15K-4.05%
1405/02/14$0.1292$0.1297$0.1173 $0.1205$45.34K-6.74%
1405/02/13$0.1302$0.1490$0.1280 $0.1293$49.90K-0.70%
1405/02/12$0.1277$0.1378$0.1272 $0.1280$1.43K+0.23%
1405/02/11$0.1632$0.1699$0.1272 $0.1305$41.71K-20.02%
1405/02/10$0.1548$0.1674$0.1528 $0.1631$71.73K+5.37%
1405/02/09$0.1642$0.1661$0.1374 $0.1548$49.67K-5.72%
1405/02/08$0.1621$0.1678$0.1577 $0.1642$41.93K+1.29%
1405/02/07$0.1725$0.1728$0.1600 $0.1621$68.21K-6.03%
1405/02/06$0.1782$0.1842$0.1685 $0.1725$53.38K-3.21%
1405/02/05$0.2022$0.2031$0.1733 $0.1802$85.87K-10.88%
1405/02/04$0.2397$0.2444$0.2014 $0.2020$61.52K-15.73%
1405/02/03$0.2162$0.2407$0.2153 $0.2400$48.27K+11.01%
1405/02/02$0.2236$0.2300$0.2000 $0.2163$48.60K-3.26%
1405/02/01$0.2061$0.2249$0.2039 $0.2235$40.41K+8.44%
1405/01/31$0.1953$0.2122$0.1945 $0.2061$47.43K+5.53%
1405/01/30$0.2043$0.2057$0.1900 $0.1953$35.87K-4.41%
1405/01/29$0.2064$0.2118$0.2002 $0.2043$47.71K-1.02%
1405/01/28$0.2018$0.2084$0.1900 $0.2066$122.86K+2.38%
1405/01/27$0.2060$0.2126$0.1950 $0.2016$58.42K-2.14%
1405/01/26$0.2273$0.2409$0.2024 $0.2059$75.41K-9.41%
1405/01/25$0.2091$0.2433$0.2062 $0.2433$88.76K+16.37%
1405/01/24$0.1897$0.2088$0.1892 $0.2074$52.93K+9.32%
1405/01/23$0.1911$0.1957$0.1838 $0.1900$57.29K-0.57%
1405/01/22$0.2030$0.2306$0.1857 $0.1912$46.26K-5.81%
1405/01/21$0.2194$0.2254$0.2000 $0.2028$112.13K-7.57%
1405/01/20$0.2234$0.2293$0.2172 $0.2196$86.22K-1.70%
1405/01/19$0.2192$0.2251$0.2123 $0.2232$70.88K+1.82%
1405/01/18$0.2328$0.2370$0.2191 $0.2192$114.34K-5.84%
1405/01/17$0.2080$0.2335$0.1956 $0.2328$129.41K+11.92%
1405/01/16$0.2887$0.2980$0.1953 $0.2081$71.60K-27.92%
1405/01/15$0.3009$0.3105$0.2877 $0.2887$136.31K-4.05%
1405/01/14$0.3133$0.3210$0.2995 $0.3013$68.39K-3.83%
1405/01/13$0.3223$0.3231$0.3064 $0.3136$64.88K-2.70%
1405/01/12$0.3872$0.3897$0.2991 $0.3226$165.74K-16.68%
1405/01/11$0.4122$0.4154$0.3736 $0.3872$69.86K-6.07%
1405/01/10$0.4413$0.4429$0.4043 $0.4123$115.53K-6.57%
1405/01/09$0.4728$0.5306$0.4100 $0.4410$81.77K-6.73%
1405/01/08$0.3795$0.4796$0.2815 $0.4731$109.18K+24.66%
1405/01/07$0.2843$0.3994$0.2621 $0.3796$187.32K+33.53%
1405/01/06$0.2800$0.3020$0.2400 $0.2948$98.32K+5.29%
1405/01/05$0.3037$0.3200$0.2758 $0.2800$59.75K-7.80%
1405/01/04$0.2741$0.3136$0.2711 $0.3038$62.19K+10.84%
1405/01/03$0.2240$0.2755$0.2162 $0.2744$72.50K+22.50%
1405/01/02$0.2551$0.2564$0.1950 $0.2238$56.33K-12.27%
1405/01/01$0.2851$0.2911$0.2544 $0.2550$58.32K-10.56%
1404/12/29$0.2760$0.2907$0.2681 $0.2853$148.62K+3.37%
1404/12/28$0.2736$0.2880$0.2707 $0.2758$64.20K+0.80%
1404/12/27$0.3030$0.3037$0.2643 $0.2735$116.11K-9.73%
1404/12/26$0.3258$0.3317$0.2936 $0.3029$136.53K-7.03%
1404/12/25$0.3071$0.3272$0.2980 $0.3256$75.17K+6.02%
1404/12/24$0.2722$0.3300$0.2616 $0.3070$96.37K+12.79%
1404/12/23$0.1959$0.2934$0.1891 $0.2719$97.18K+38.80%
1404/12/22$0.1602$0.2174$0.1518 $0.1959$79.88K+22.31%
1404/12/21$0.1351$0.1775$0.1310 $0.1602$76.34K+18.56%
1404/12/20$0.1343$0.1366$0.1247 $0.1351$64.49K+0.60%
1404/12/19$0.1421$0.1458$0.1339 $0.1342$51.04K-5.56%
1404/12/18$0.1488$0.1489$0.1383 $0.1421$32.46K-4.50%
1404/12/17$0.1436$0.1693$0.1403 $0.1491$28.90K+3.82%
1404/12/16$0.1317$0.1465$0.1281 $0.1430$27.04K+8.60%
1404/12/15$0.1362$0.1788$0.1300 $0.1317$52.60K-3.30%
1404/12/14$0.1505$0.1514$0.1356 $0.1360$38.08K-9.63%
1404/12/13$0.2158$0.2179$0.1410 $0.1504$59.02K-30.31%
1404/12/12$0.2290$0.2354$0.2138 $0.2159$72.41K-5.72%
1404/12/11$0.2324$0.2334$0.2148 $0.2292$44.79K-1.36%
1404/12/10$0.2149$0.2324$0.2069 $0.2324$24.33K+8.13%
1404/12/09$0.1971$0.2197$0.1967 $0.2160$43.90K+9.57%
1404/12/08$0.1826$0.2041$0.1817 $0.1973$45.14K+8.05%
1404/12/07$0.1856$0.1872$0.1796 $0.1827$34.87K-1.56%
1404/12/06$0.2033$0.2035$0.1820 $0.1856$32.81K-8.70%
1404/12/05$0.2114$0.2253$0.2016 $0.2032$33.90K-3.87%
1404/12/04$0.2191$0.2253$0.2038 $0.2112$39.04K-3.61%
1404/12/03$0.1967$0.2196$0.1900 $0.2188$34.63K+11.24%
1404/12/02$0.1779$0.2100$0.1745 $0.1966$36.50K+10.51%
1404/12/01$0.1758$0.1877$0.1721 $0.1779$38.38K+1.19%
1404/11/30$0.1697$0.1884$0.1619 $0.1759$29.46K+3.65%
1404/11/29$0.1731$0.1950$0.1673 $0.1697$32.74K-1.96%
1404/11/28$0.1802$0.1915$0.1673 $0.1731$28.66K-3.94%
1404/11/27$0.1804$0.1936$0.1734 $0.1802$23.10K-0.11%
1404/11/26$0.1939$0.2044$0.1801 $0.1802$29.90K-7.06%
1404/11/25$0.2011$0.2092$0.1900 $0.1939$36.42K-3.57%
1404/11/24$0.1953$0.2188$0.1951 $0.2009$64.27K+2.87%
1404/11/23$0.2083$0.2221$0.1941 $0.1955$38.11K-6.14%
1404/11/22$0.2133$0.2253$0.2057 $0.2079$59.62K-2.53%
1404/11/21$0.2122$0.2388$0.2091 $0.2130$47.98K+0.38%
1404/11/20$0.2153$0.2437$0.2083 $0.2126$47.63K-1.25%
1404/11/19$0.2200$0.2263$0.1948 $0.2155$34.19K-2.02%
1404/11/18$0.2099$0.2239$0.2034 $0.2200$50.38K+4.80%
1404/11/17$0.1870$0.2161$0.1753 $0.2098$44.79K+12.19%
1404/11/16$0.1869$0.1905$0.1758 $0.1871$51.99K+0.08%
1404/11/15$0.1798$0.1897$0.1795 $0.1870$44.18K+4.00%
1404/11/14$0.1711$0.1798$0.1622 $0.1796$123.54K+4.97%
1404/11/13$0.1782$0.1797$0.1672 $0.1709$63.35K-4.11%
1404/11/12$0.1991$0.1991$0.1691 $0.1780$16.76K-10.56%
1404/11/11$0.2109$0.2144$0.1901 $0.1935$35.15K-8.26%
1404/11/10$0.2252$0.2274$0.2101 $0.2107$34.02K-6.44%
1404/11/09$0.2241$0.2309$0.2225 $0.2251$33.65K+0.44%
1404/11/08$0.2227$0.2364$0.2193 $0.2225$37.17K-0.09%
1404/11/07$0.2435$0.2477$0.2193 $0.2227$21.76K-8.53%
1404/11/06$0.2437$0.2505$0.2393 $0.2438$34.55K+0.04%
1404/11/05$0.2458$0.2473$0.2393 $0.2436$36.39K-0.90%
1404/11/04$0.2516$0.2553$0.2420 $0.2459$35.52K-2.27%
1404/11/03$0.2610$0.2623$0.1986 $0.2516$55.64K-3.60%
1404/11/02$0.2710$0.2726$0.2585 $0.2609$37.16K-3.73%
1404/11/01$0.2697$0.2741$0.2676 $0.2710$36.52K+0.48%
1404/10/30$0.2800$0.2865$0.2688 $0.2697$34.07K-3.67%
1404/10/29$0.2790$0.2915$0.2737 $0.2790$42.94K+0.00%
1404/10/28$0.2796$0.2864$0.2757 $0.2790$64.05K-0.21%
1404/10/27$0.2848$0.2867$0.2762 $0.2797$53.92K-1.79%
1404/10/26$0.2832$0.2884$0.2775 $0.2847$68.81K+0.53%
1404/10/25$0.2850$0.2915$0.2415 $0.2829$81.78K-0.74%
1404/10/24$0.2836$0.2896$0.2291 $0.2859$76.60K+0.81%
1404/10/23$0.2848$0.2875$0.2813 $0.2835$65.73K-0.46%
1404/10/22$0.2803$0.2887$0.2769 $0.2848$62.27K+1.61%
1404/10/21$0.2309$0.2806$0.2223 $0.2803$61.09K+21.39%
1404/10/20$0.2315$0.2346$0.2246 $0.2308$68.63K-0.30%
1404/10/19$0.2271$0.2334$0.1803 $0.2314$92.90K+1.90%
1404/10/18$0.2282$0.2321$0.2220 $0.2271$73.71K-0.48%
1404/10/17$0.2082$0.2292$0.1958 $0.2282$67.26K+9.61%
1404/10/16$0.2032$0.2177$0.2000 $0.2082$72.31K+2.46%
1404/10/15$0.1987$0.2036$0.1876 $0.2032$64.88K+2.26%
1404/10/14$0.1911$0.2005$0.1896 $0.1987$66.47K+3.98%
1404/10/13$0.1781$0.1927$0.1648 $0.1912$81.65K+7.36%
1404/10/12$0.1703$0.1952$0.1672 $0.1784$81.28K+4.76%
1404/10/11$0.1714$0.1732$0.1666 $0.1702$62.21K-0.70%
1404/10/10$0.1716$0.1731$0.1662 $0.1715$70.25K-0.06%
1404/10/09$0.1785$0.1787$0.1663 $0.1715$69.44K-3.92%
1404/10/08$0.1784$0.1818$0.1726 $0.1785$63.78K+0.06%
1404/10/07$0.1825$0.1832$0.1765 $0.1784$51.46K-2.25%
1404/10/06$0.1818$0.1860$0.1763 $0.1823$62.46K+0.28%
1404/10/05$0.1831$0.1923$0.1706 $0.1818$68.56K-0.71%
1404/10/04$0.1831$0.1919$0.1655 $0.1832$78.28K+0.05%
1404/10/03$0.1777$0.1930$0.1674 $0.1833$62.62K+3.15%
1404/10/02$0.2189$0.2645$0.1762 $0.1779$85.88K-18.73%
1404/10/01$0.2207$0.2277$0.2069 $0.2185$64.96K-1.01%
1404/09/30$0.2396$0.2491$0.1829 $0.2050$67.91K-14.46%
1404/09/29$0.2086$0.2480$0.1964 $0.2398$66.44K+14.96%
1404/09/28$0.2064$0.2291$0.1979 $0.2093$70.83K+1.41%
1404/09/27$0.2210$0.2344$0.2052 $0.2062$72.13K-6.70%
1404/09/26$0.2387$0.2525$0.2097 $0.2211$66.77K-7.37%
1404/09/25$0.2344$0.2457$0.2108 $0.2384$75.45K+1.71%
1404/09/24$0.2499$0.2631$0.2237 $0.2347$84.90K-6.08%
1404/09/23$0.2112$0.2500$0.1963 $0.2499$76.72K+18.32%
1404/09/22$0.1924$0.2341$0.1785 $0.2112$94.59K+9.75%
1404/09/21$0.2170$0.2556$0.1769 $0.1924$75.22K-11.32%
1404/09/20$0.2046$0.2252$0.2031 $0.2171$88.49K+6.11%
1404/09/19$0.2029$0.2180$0.1970 $0.2048$69.74K+0.94%
1404/09/18$0.2163$0.2220$0.2030 $0.2030$61.34K-6.15%
1404/09/17$0.2302$0.2323$0.2162 $0.2162$59.30K-6.08%
1404/09/16$0.2199$0.2336$0.2152 $0.2301$37.19K+4.64%
1404/09/15$0.2308$0.2374$0.2196 $0.2197$34.60K-4.81%
1404/09/14$0.2459$0.2499$0.2282 $0.2306$32.15K-6.22%
1404/09/13$0.2413$0.2530$0.2310 $0.2460$32.93K+1.95%
1404/09/12$0.2404$0.2432$0.2298 $0.2413$39.90K+0.37%
1404/09/11$0.2447$0.2457$0.2401 $0.2404$31.19K-1.76%
1404/09/10$0.2439$0.2556$0.2414 $0.2446$33.23K+0.29%
1404/09/09$0.2567$0.2600$0.2432 $0.2440$44.35K-4.95%
1404/09/08$0.2700$0.2856$0.2504 $0.2568$48.87K-4.90%
1404/09/07$0.2870$0.2921$0.2454 $0.2700$58.41K-5.92%
1404/09/06$0.1578$0.3232$0.1551 $0.2870$99.92K+81.90%
1404/09/05$0.1851$0.2057$0.1568 $0.1577$79.90K-14.80%
1404/09/04$0.2090$0.2510$0.1806 $0.1853$76.79K-11.34%
1404/09/03$0.2597$0.2785$0.1949 $0.2090$53.52K-19.52%
1404/09/02$0.2966$0.3067$0.2543 $0.2592$28.85K-12.61%
1404/09/01$0.2512$0.3300$0.2427 $0.2966$21.58K+18.07%
1404/08/30$0.2540$0.2573$0.2470 $0.2512$15.26K-1.10%
1404/08/29$0.2539$0.2558$0.2476 $0.2537$16.72K-0.08%
1404/08/28$0.2585$0.2613$0.2503 $0.2537$16.61K-1.86%
1404/08/27$0.2507$0.2609$0.2503 $0.2577$16.13K+2.82%
1404/08/26$0.2623$0.3259$0.2257 $0.2514$19.48K-4.17%
1404/08/25$0.06260$0.3258$0.06072 $0.2627$119.25K+319.65%
1404/08/24$0.06390$0.07134$0.05741 $0.06260$33.02K-2.03%
1404/08/23$0.1791$0.1860$0.05242 $0.06376$93.11K-64.40%
1404/08/22$0.1972$0.1975$0.1671 $0.1790$68.54K-9.21%
1404/08/21$0.2421$0.2452$0.1897 $0.1971$63.67K-18.59%
1404/08/20$0.2401$0.2452$0.2299 $0.2424$54.29K+0.97%
1404/08/19$0.2396$0.2452$0.2374 $0.2401$43.70K+0.23%
1404/08/18$0.2402$0.2452$0.2374 $0.2398$49.88K-0.17%
1404/08/17$0.2395$0.2452$0.2333 $0.2426$50.01K+1.29%
1404/08/16$0.2390$0.2435$0.2366 $0.2395$45.19K+0.21%
1404/08/15$0.2399$0.2501$0.2366 $0.2390$50.99K-0.38%
1404/08/14$0.2397$0.2441$0.2382 $0.2402$50.51K+0.19%
1404/08/13$0.2546$0.2702$0.1983 $0.2402$61.70K-5.69%
1404/08/12$0.2884$0.3229$0.2469 $0.2546$13.01K-11.71%
همه بخش‌ها