تاریخچه قیمت Blum (BLUM)
قیمتهای روزانه باز شدن، بالاترین، پایینترین، بسته شدن و حجم معاملات (UTC)، از صرافی با بیشترین حجم BLUM. نمایش 365 روز گذشته.
دانلود کامل تاریخچه (CSV، قابل باز شدن در اکسل)
| تاریخ | قیمت باز شدن | سقف قیمت | کف قیمت | قیمت بسته شدن | حجم معاملات | ارزش بازار | تغییرات |
|---|
| 1405/08/07 | $0.0009020 | $0.0009780 | $0.0009000 |
$0.0009000 | $11.33K | — | -0.22% |
| 1405/08/06 | $0.0009020 | $0.001016 | $0.0007480 |
$0.0009000 | $24.42K | — | -0.22% |
| 1405/08/05 | $0.0009000 | $0.001015 | $0.0009000 |
$0.0009020 | $50.41K | — | +0.22% |
| 1405/08/04 | $0.001104 | $0.001105 | $0.0007490 |
$0.0009010 | $11.76K | — | -18.39% |
| 1405/08/03 | $0.001067 | $0.001158 | $0.0008550 |
$0.001105 | $31.56K | — | +3.56% |
| 1405/08/02 | $0.0009020 | $0.001056 | $0.0007600 |
$0.001056 | $4.43K | — | +17.07% |
| 1405/08/01 | $0.001096 | $0.001096 | $0.0007490 |
$0.0009160 | $4.67K | — | -16.42% |
| 1405/07/30 | $0.001125 | $0.001126 | $0.001007 |
$0.001097 | $5.04K | — | -2.49% |
| 1405/07/29 | $0.001062 | $0.001142 | $0.001005 |
$0.001111 | $4.48K | — | +4.61% |
| 1405/07/28 | $0.0008940 | $0.0008940 | $0.0008940 |
$0.0008940 | — | — | +0.00% |
| 1405/07/27 | $0.0008940 | $0.0008940 | $0.0008940 |
$0.0008940 | — | — | +0.00% |
| 1405/07/24 | $0.0009910 | $0.001229 | $0.0008580 |
$0.001202 | $6.32K | — | +21.29% |
| 1405/07/23 | $0.001147 | $0.001661 | $0.0009000 |
$0.0009980 | $10.77K | — | -12.99% |
| 1405/07/22 | $0.001170 | $0.001214 | $0.001113 |
$0.001145 | $84.87K | — | -2.14% |
| 1405/07/21 | $0.001181 | $0.001344 | $0.001123 |
$0.001170 | $99.33K | — | -0.93% |
| 1405/07/20 | $0.001298 | $0.001298 | $0.001001 |
$0.001200 | $147.91K | — | -7.55% |
| 1405/07/19 | $0.001522 | $0.001620 | $0.001243 |
$0.001298 | $308.00K | — | -14.72% |
| 1405/07/18 | $0.001553 | $0.001690 | $0.001288 |
$0.001522 | $46.26K | — | -2.00% |
| 1405/07/17 | $0.001403 | $0.001774 | $0.001298 |
$0.001345 | $66.44K | — | -4.13% |
| 1405/07/16 | $0.001632 | $0.001633 | $0.001349 |
$0.001403 | $215.12K | — | -14.03% |
| 1405/07/15 | $0.001323 | $0.001633 | $0.001322 |
$0.001631 | $142.75K | — | +23.28% |
| 1405/07/14 | $0.001612 | $0.001696 | $0.001321 |
$0.001323 | $298.07K | — | -17.93% |
| 1405/07/13 | $0.001625 | $0.001695 | $0.001413 |
$0.001613 | $184.02K | — | -0.74% |
| 1405/07/12 | $0.001580 | $0.001708 | $0.001491 |
$0.001627 | $517.55K | — | +2.97% |
| 1405/07/11 | $0.001636 | $0.001676 | $0.001449 |
$0.001582 | $72.08K | — | -3.30% |
| 1405/07/10 | $0.001492 | $0.001637 | $0.001492 |
$0.001636 | $24.78K | — | +9.65% |
| 1405/07/09 | $0.001356 | $0.001944 | $0.001278 |
$0.001495 | $44.36K | — | +10.25% |
| 1405/07/08 | $0.001361 | $0.001478 | $0.001334 |
$0.001358 | $67.43K | — | -0.22% |
| 1405/07/07 | $0.001366 | $0.001628 | $0.001106 |
$0.001306 | $91.11K | — | -4.39% |
| 1405/07/06 | $0.001496 | $0.001496 | $0.001364 |
$0.001366 | $75.88K | — | -8.69% |
| 1405/07/05 | $0.001334 | $0.001630 | $0.001332 |
$0.001495 | $204.44K | — | +12.07% |
| 1405/07/04 | $0.001299 | $0.001454 | $0.001275 |
$0.001332 | $61.82K | — | +2.54% |
| 1405/07/03 | $0.001499 | $0.001525 | $0.001297 |
$0.001399 | $26.80K | — | -6.67% |
| 1405/07/02 | $0.001532 | $0.001533 | $0.001482 |
$0.001499 | $74.77K | — | -2.15% |
| 1405/07/01 | $0.001526 | $0.001533 | $0.001483 |
$0.001527 | $62.58K | — | +0.07% |
| 1405/06/31 | $0.001502 | $0.001560 | $0.001492 |
$0.001526 | $63.35K | — | +1.60% |
| 1405/06/30 | $0.001543 | $0.001553 | $0.001484 |
$0.001520 | $50.16K | — | -1.49% |
| 1405/06/29 | $0.001400 | $0.001547 | $0.001400 |
$0.001543 | $95.27K | — | +10.21% |
| 1405/06/28 | $0.001347 | $0.001415 | $0.001331 |
$0.001400 | $68.07K | — | +3.93% |
| 1405/06/27 | $0.001306 | $0.001364 | $0.001287 |
$0.001349 | $38.53K | — | +3.29% |
| 1405/06/26 | $0.001272 | $0.001320 | $0.001238 |
$0.001306 | $161.38K | — | +2.67% |
| 1405/06/25 | $0.001222 | $0.001284 | $0.001199 |
$0.001272 | $186.57K | — | +4.09% |
| 1405/06/24 | $0.001212 | $0.001254 | $0.001189 |
$0.001222 | $187.13K | — | +0.83% |
| 1405/06/23 | $0.001241 | $0.001261 | $0.001197 |
$0.001212 | $445.69K | — | -2.34% |
| 1405/06/22 | $0.001231 | $0.001267 | $0.001223 |
$0.001241 | $339.03K | — | +0.81% |
| 1405/06/21 | $0.001258 | $0.001280 | $0.001212 |
$0.001231 | $96.92K | — | -2.15% |
| 1405/06/20 | $0.001255 | $0.001280 | $0.001225 |
$0.001258 | $70.29K | — | +0.24% |
| 1405/06/19 | $0.001228 | $0.001289 | $0.001195 |
$0.001258 | $146.87K | — | +2.44% |
| 1405/06/18 | $0.001253 | $0.001275 | $0.001204 |
$0.001228 | $185.96K | — | -2.00% |
| 1405/06/17 | $0.001304 | $0.001309 | $0.001217 |
$0.001252 | $196.14K | — | -3.99% |
| 1405/06/16 | $0.001277 | $0.001322 | $0.001252 |
$0.001305 | $635.48K | — | +2.19% |
| 1405/06/15 | $0.001373 | $0.001423 | $0.001260 |
$0.001281 | $495.20K | — | -6.70% |
| 1405/06/14 | $0.001362 | $0.001394 | $0.001270 |
$0.001373 | $359.82K | — | +0.81% |
| 1405/06/13 | $0.001307 | $0.001390 | $0.001287 |
$0.001363 | $121.37K | — | +4.28% |
| 1405/06/12 | $0.001452 | $0.001467 | $0.001170 |
$0.001308 | $821.88K | — | -9.92% |
| 1405/06/11 | $0.001427 | $0.001474 | $0.001420 |
$0.001452 | $1.01M | — | +1.75% |
| 1405/06/10 | $0.001438 | $0.001450 | $0.001419 |
$0.001427 | $464.85K | — | -0.76% |
| 1405/06/09 | $0.001444 | $0.001518 | $0.001435 |
$0.001439 | $957.21K | — | -0.35% |
| 1405/06/08 | $0.001429 | $0.001483 | $0.001420 |
$0.001442 | $504.08K | — | +0.91% |
| 1405/06/07 | $0.001455 | $0.001488 | $0.001421 |
$0.001429 | $287.28K | — | -1.79% |
| 1405/06/06 | $0.001491 | $0.001509 | $0.001441 |
$0.001442 | $139.82K | — | -3.29% |
| 1405/06/05 | $0.001532 | $0.001547 | $0.001480 |
$0.001491 | $353.51K | — | -2.68% |
| 1405/06/04 | $0.001530 | $0.001546 | $0.001479 |
$0.001532 | $330.11K | — | +0.13% |
| 1405/06/03 | $0.001603 | $0.001650 | $0.001506 |
$0.001528 | $197.23K | — | -4.68% |
| 1405/06/02 | $0.001653 | $0.001749 | $0.001589 |
$0.001612 | $253.62K | — | -2.48% |
| 1405/06/01 | $0.001683 | $0.001731 | $0.001624 |
$0.001654 | $424.73K | — | -1.72% |
| 1405/05/31 | $0.001625 | $0.001692 | $0.001581 |
$0.001688 | $138.06K | — | +3.88% |
| 1405/05/30 | $0.001623 | $0.001633 | $0.001593 |
$0.001625 | $42.80K | — | +0.12% |
| 1405/05/29 | $0.001627 | $0.001651 | $0.001548 |
$0.001622 | $287.89K | — | -0.31% |
| 1405/05/28 | $0.001556 | $0.001732 | $0.001514 |
$0.001627 | $486.17K | — | +4.56% |
| 1405/05/27 | $0.001542 | $0.001734 | $0.001508 |
$0.001561 | $417.42K | — | +1.23% |
| 1405/05/26 | $0.001550 | $0.001571 | $0.001498 |
$0.001542 | $561.30K | — | -0.52% |
| 1405/05/25 | $0.001581 | $0.001588 | $0.001527 |
$0.001550 | $912.92K | — | -1.96% |
| 1405/05/24 | $0.001584 | $0.001591 | $0.001558 |
$0.001581 | $254.32K | — | -0.19% |
| 1405/05/23 | $0.001562 | $0.001589 | $0.001535 |
$0.001584 | $173.71K | — | +1.41% |
| 1405/05/22 | $0.001625 | $0.001759 | $0.001537 |
$0.001563 | $373.92K | — | -3.82% |
| 1405/05/21 | $0.001608 | $0.001730 | $0.001564 |
$0.001618 | $225.25K | — | +0.62% |
| 1405/05/20 | $0.001608 | $0.001829 | $0.001575 |
$0.001608 | $343.75K | — | +0.00% |
| 1405/05/19 | $0.001651 | $0.001805 | $0.001586 |
$0.001609 | $205.07K | — | -2.54% |
| 1405/05/18 | $0.001658 | $0.001929 | $0.001651 |
$0.001651 | $837.30K | — | -0.42% |
| 1405/05/17 | $0.001699 | $0.001856 | $0.001651 |
$0.001658 | $514.31K | — | -2.41% |
| 1405/05/16 | $0.001670 | $0.001711 | $0.001651 |
$0.001698 | $220.88K | — | +1.68% |
| 1405/05/15 | $0.001672 | $0.001851 | $0.001651 |
$0.001673 | $459.44K | — | +0.06% |
| 1405/05/14 | $0.001694 | $0.001728 | $0.001651 |
$0.001672 | $413.74K | — | -1.30% |
| 1405/05/13 | $0.001674 | $0.001698 | $0.001670 |
$0.001694 | $249.23K | — | +1.19% |
| 1405/05/12 | $0.001706 | $0.001726 | $0.001670 |
$0.001674 | $708.96K | — | -1.88% |
| 1405/05/11 | $0.001727 | $0.001757 | $0.001684 |
$0.001706 | $1.10M | — | -1.22% |
| 1405/05/10 | $0.001779 | $0.001828 | $0.001709 |
$0.001727 | $1.05M | — | -2.92% |
| 1405/05/09 | $0.001838 | $0.001857 | $0.001754 |
$0.001781 | $606.93K | — | -3.10% |
| 1405/05/08 | $0.001797 | $0.001841 | $0.001740 |
$0.001838 | $872.83K | — | +2.28% |
| 1405/05/07 | $0.001726 | $0.001921 | $0.001719 |
$0.001807 | $914.64K | — | +4.69% |
| 1405/05/06 | $0.001672 | $0.001753 | $0.001651 |
$0.001706 | $783.20K | — | +2.03% |
| 1405/05/05 | $0.001699 | $0.001710 | $0.001636 |
$0.001672 | $1.08M | — | -1.59% |
| 1405/05/04 | $0.001751 | $0.001797 | $0.001675 |
$0.001678 | $3.34M | — | -4.17% |
| 1405/05/03 | $0.001685 | $0.001798 | $0.001653 |
$0.001751 | $1.88M | — | +3.92% |
| 1405/05/02 | $0.001725 | $0.001788 | $0.001623 |
$0.001685 | $999.44K | — | -2.32% |
| 1405/05/01 | $0.001716 | $0.001760 | $0.001684 |
$0.001725 | $1.70M | — | +0.52% |
| 1405/04/31 | $0.001731 | $0.001767 | $0.001697 |
$0.001719 | $693.30K | — | -0.69% |
| 1405/04/30 | $0.001738 | $0.001744 | $0.001659 |
$0.001735 | $2.47M | — | -0.17% |
| 1405/04/29 | $0.001700 | $0.001736 | $0.001655 |
$0.001729 | $5.04M | — | +1.71% |
| 1405/04/28 | $0.001747 | $0.001758 | $0.001698 |
$0.001710 | $3.97M | — | -2.12% |
| 1405/04/27 | $0.001687 | $0.001804 | $0.001668 |
$0.001739 | $2.40M | — | +3.08% |
| 1405/04/26 | $0.001639 | $0.001743 | $0.001613 |
$0.001693 | $1.34M | — | +3.29% |
| 1405/04/25 | $0.001623 | $0.001668 | $0.001555 |
$0.001647 | $2.59M | — | +1.48% |
| 1405/04/24 | $0.001706 | $0.001709 | $0.001563 |
$0.001622 | $2.42M | — | -4.92% |
| 1405/04/23 | $0.001797 | $0.001812 | $0.001644 |
$0.001708 | $2.05M | — | -4.95% |
| 1405/04/22 | $0.001795 | $0.001831 | $0.001742 |
$0.001797 | $2.22M | — | +0.11% |
| 1405/04/21 | $0.001826 | $0.001833 | $0.001771 |
$0.001795 | $3.20M | — | -1.70% |
| 1405/04/20 | $0.001845 | $0.01101 | $0.001806 |
$0.001813 | $4.34M | — | -1.73% |
| 1405/04/19 | $0.001789 | $0.001855 | $0.001787 |
$0.001845 | $1.63M | — | +3.13% |
| 1405/04/18 | $0.001796 | $0.001809 | $0.001754 |
$0.001789 | $2.46M | — | -0.39% |
| 1405/04/17 | $0.001771 | $0.001860 | $0.001731 |
$0.001796 | $2.07M | — | +1.41% |
| 1405/04/16 | $0.001818 | $0.001845 | $0.001748 |
$0.001775 | $1.85M | — | -2.37% |
| 1405/04/15 | $0.001802 | $0.001891 | $0.001801 |
$0.001819 | $1.59M | — | +0.94% |
| 1405/04/14 | $0.001852 | $0.001879 | $0.001778 |
$0.001819 | $3.90M | — | -1.78% |
| 1405/04/13 | $0.001979 | $0.001990 | $0.001851 |
$0.001852 | $2.89M | — | -6.42% |
| 1405/04/12 | $0.001901 | $0.002114 | $0.001775 |
$0.001979 | $1.87M | — | +4.10% |
| 1405/04/11 | $0.001849 | $0.001905 | $0.001715 |
$0.001905 | $1.72M | — | +3.03% |
| 1405/04/10 | $0.001876 | $0.001895 | $0.001793 |
$0.001842 | $1.22M | — | -1.81% |
| 1405/04/09 | $0.001874 | $0.001889 | $0.001833 |
$0.001872 | $1.44M | — | -0.11% |
| 1405/04/08 | $0.001880 | $0.001904 | $0.001878 |
$0.001892 | $213.93K | — | +0.64% |
| 1405/04/07 | $0.001881 | $0.001914 | $0.001824 |
$0.001880 | $4.94M | — | -0.05% |
| 1405/04/06 | $0.001961 | $0.001971 | $0.001875 |
$0.001909 | $833.30K | — | -2.65% |
| 1405/04/05 | $0.001937 | $0.002027 | $0.001913 |
$0.001955 | $1.14M | — | +0.93% |
| 1405/04/04 | $0.001923 | $0.001988 | $0.001895 |
$0.001955 | $2.69M | — | +1.66% |
| 1405/04/03 | $0.001944 | $0.001991 | $0.001770 |
$0.001923 | $3.97M | — | -1.08% |
| 1405/04/02 | $0.001968 | $0.002028 | $0.001924 |
$0.001944 | $2.58M | — | -1.22% |
| 1405/04/01 | $0.002083 | $0.002100 | $0.001883 |
$0.001969 | $2.85M | — | -5.47% |
| 1405/03/31 | $0.002641 | $0.002699 | $0.001892 |
$0.002084 | $3.73M | — | -21.09% |
| 1405/03/30 | $0.001964 | $0.002594 | $0.001930 |
$0.002594 | $1.28M | — | +32.08% |
| 1405/03/29 | $0.001915 | $0.002081 | $0.001851 |
$0.001964 | $2.15M | — | +2.56% |
| 1405/03/28 | $0.001809 | $0.001976 | $0.001780 |
$0.001915 | $2.49M | — | +5.86% |
| 1405/03/27 | $0.001908 | $0.001941 | $0.001804 |
$0.001809 | $2.54M | — | -5.19% |
| 1405/03/26 | $0.001803 | $0.001960 | $0.001654 |
$0.001908 | $2.49M | — | +5.82% |
| 1405/03/25 | $0.001864 | $0.001900 | $0.001799 |
$0.001803 | $2.19M | — | -3.27% |
| 1405/03/24 | $0.001782 | $0.001883 | $0.001763 |
$0.001864 | $4.74M | — | +4.60% |
| 1405/03/23 | $0.001938 | $0.001960 | $0.001695 |
$0.001792 | $1.54M | — | -7.53% |
| 1405/03/22 | $0.002107 | $0.002109 | $0.001901 |
$0.001945 | $2.06M | — | -7.69% |
| 1405/03/21 | $0.002000 | $0.002149 | $0.001956 |
$0.002107 | $2.05M | — | +5.35% |
| 1405/03/20 | $0.002134 | $0.002752 | $0.001947 |
$0.002000 | $3.11M | — | -6.28% |
| 1405/03/19 | $0.002605 | $0.004599 | $0.001996 |
$0.002121 | $1.52M | — | -18.58% |
| 1405/03/18 | $0.002559 | $0.002735 | $0.002520 |
$0.002605 | $8.37M | — | +1.80% |
| 1405/03/17 | $0.003102 | $0.003248 | $0.002364 |
$0.002559 | $3.27M | — | -17.50% |
| 1405/03/16 | $0.002966 | $0.003155 | $0.002952 |
$0.003102 | $2.48M | — | +4.59% |
| 1405/03/15 | $0.002757 | $0.003157 | $0.002736 |
$0.002966 | $2.41M | — | +7.58% |
| 1405/03/14 | $0.002819 | $0.002872 | $0.002747 |
$0.002757 | $2.71M | — | -2.20% |
| 1405/03/13 | $0.003181 | $0.003185 | $0.002762 |
$0.002831 | $4.19M | — | -11.00% |
| 1405/03/12 | $0.003144 | $0.003268 | $0.003021 |
$0.003181 | $2.38M | — | +1.18% |
| 1405/03/11 | $0.003146 | $0.003275 | $0.003056 |
$0.003145 | $1.96M | — | -0.03% |
| 1405/03/10 | $0.003344 | $0.003854 | $0.003081 |
$0.003146 | $4.57M | — | -5.92% |
| 1405/03/09 | $0.003278 | $0.003465 | $0.003277 |
$0.003344 | $1.03M | — | +2.01% |
| 1405/03/08 | $0.003323 | $0.003345 | $0.003224 |
$0.003278 | $951.19K | — | -1.35% |
| 1405/03/07 | $0.003275 | $0.003446 | $0.003237 |
$0.003324 | $1.24M | — | +1.50% |
| 1405/03/06 | $0.003435 | $0.003459 | $0.003268 |
$0.003275 | $2.35M | — | -4.66% |
| 1405/03/05 | $0.003529 | $0.003570 | $0.003334 |
$0.003435 | $2.09M | — | -2.66% |
| 1405/03/04 | $0.003465 | $0.003636 | $0.003420 |
$0.003529 | $3.03M | — | +1.85% |
| 1405/03/03 | $0.003406 | $0.003586 | $0.003343 |
$0.003465 | $2.04M | — | +1.73% |
| 1405/03/02 | $0.003394 | $0.003982 | $0.003387 |
$0.003406 | $1.10M | — | +0.35% |
| 1405/03/01 | $0.003417 | $0.003418 | $0.003298 |
$0.003394 | $2.58M | — | -0.67% |
| 1405/02/31 | $0.003410 | $0.003536 | $0.003365 |
$0.003417 | $1.71M | — | +0.21% |
| 1405/02/30 | $0.003449 | $0.003532 | $0.003314 |
$0.003410 | $1.75M | — | -1.13% |
| 1405/02/29 | $0.003416 | $0.003747 | $0.003125 |
$0.003449 | $1.71M | — | +0.97% |
| 1405/02/28 | $0.003455 | $0.003507 | $0.003377 |
$0.003417 | $1.36M | — | -1.10% |
| 1405/02/27 | $0.003434 | $0.003607 | $0.003166 |
$0.003455 | $4.82M | — | +0.61% |
| 1405/02/26 | $0.002960 | $0.003539 | $0.002439 |
$0.003434 | $872.84K | — | +16.01% |
| 1405/02/25 | $0.003459 | $0.003602 | $0.002521 |
$0.002961 | $1.43M | — | -14.40% |
| 1405/02/24 | $0.003588 | $0.003709 | $0.003299 |
$0.003460 | $2.45M | — | -3.57% |
| 1405/02/23 | $0.003845 | $0.003852 | $0.003503 |
$0.003588 | $2.31M | — | -6.68% |
| 1405/02/22 | $0.003602 | $0.004605 | $0.003498 |
$0.003845 | $2.05M | — | +6.75% |
| 1405/02/21 | $0.004546 | $0.005484 | $0.003378 |
$0.003603 | $1.77M | — | -20.74% |
| 1405/02/20 | $0.004896 | $0.004949 | $0.004248 |
$0.004547 | $3.83M | — | -7.13% |
| 1405/02/19 | $0.004957 | $0.005615 | $0.004846 |
$0.004896 | $2.01M | — | -1.23% |
| 1405/02/18 | $0.004935 | $0.006312 | $0.004275 |
$0.004957 | $1.10M | — | +0.45% |
| 1405/02/17 | $0.004010 | $0.005464 | $0.003939 |
$0.004935 | $4.21M | — | +23.07% |
| 1405/02/16 | $0.003670 | $0.005324 | $0.003572 |
$0.004010 | $6.71M | — | +9.26% |
| 1405/02/15 | $0.004631 | $0.005916 | $0.003340 |
$0.003670 | $2.18M | — | -20.75% |
| 1405/02/14 | $0.003135 | $0.006176 | $0.003120 |
$0.004631 | $1.22M | — | +47.72% |
| 1405/02/13 | $0.003179 | $0.003323 | $0.003048 |
$0.003135 | $6.53M | — | -1.38% |
| 1405/02/12 | $0.003315 | $0.003541 | $0.003166 |
$0.003179 | $1.70M | — | -4.10% |
| 1405/02/11 | $0.003140 | $0.003338 | $0.003140 |
$0.003315 | $870.81K | — | +5.57% |
| 1405/02/10 | $0.003242 | $0.003242 | $0.003077 |
$0.003156 | $2.24M | — | -2.65% |
| 1405/02/09 | $0.003237 | $0.003273 | $0.003157 |
$0.003242 | $1.52M | — | +0.15% |
| 1405/02/08 | $0.003306 | $0.003336 | $0.003202 |
$0.003244 | $1.83M | — | -1.88% |
| 1405/02/07 | $0.003330 | $0.003347 | $0.003291 |
$0.003308 | $1.74M | — | -0.66% |
| 1405/02/06 | $0.003294 | $0.003385 | $0.003268 |
$0.003330 | $4.90M | — | +1.09% |
| 1405/02/05 | $0.003430 | $0.003481 | $0.003274 |
$0.003294 | $1.71M | — | -3.97% |
| 1405/02/04 | $0.003413 | $0.003444 | $0.003288 |
$0.003435 | $897.25K | — | +0.64% |
| 1405/02/03 | $0.003305 | $0.004370 | $0.003305 |
$0.003413 | $5.03M | — | +3.27% |
| 1405/02/02 | $0.003379 | $0.003385 | $0.003273 |
$0.003306 | $1.44M | — | -2.16% |
| 1405/02/01 | $0.003463 | $0.003491 | $0.003331 |
$0.003380 | $2.76M | — | -2.40% |
| 1405/01/31 | $0.003385 | $0.003841 | $0.003372 |
$0.003464 | $2.24M | — | +2.33% |
| 1405/01/30 | $0.003292 | $0.003389 | $0.003249 |
$0.003385 | $2.90M | — | +2.83% |
| 1405/01/29 | $0.003383 | $0.003383 | $0.003193 |
$0.003292 | $1.94M | — | -2.69% |
| 1405/01/28 | $0.003487 | $0.005739 | $0.002970 |
$0.003382 | $744.07K | — | -3.01% |
| 1405/01/27 | $0.003327 | $0.003733 | $0.003194 |
$0.003487 | $2.74M | — | +4.81% |
| 1405/01/26 | $0.003227 | $0.003424 | $0.003152 |
$0.003328 | $2.21M | — | +3.13% |
| 1405/01/25 | $0.003317 | $0.003447 | $0.003128 |
$0.003227 | $1.21M | — | -2.71% |
| 1405/01/24 | $0.003627 | $0.003640 | $0.003242 |
$0.003317 | $3.76M | — | -8.55% |
| 1405/01/23 | $0.003647 | $0.003678 | $0.003492 |
$0.003649 | $1.92M | — | +0.05% |
| 1405/01/22 | $0.004389 | $0.004413 | $0.003413 |
$0.003629 | $3.32M | — | -17.32% |
| 1405/01/21 | $0.004252 | $0.004478 | $0.003978 |
$0.004389 | $1.22M | — | +3.22% |
| 1405/01/20 | $0.004663 | $0.005342 | $0.004046 |
$0.004252 | $2.31M | — | -8.81% |
| 1405/01/19 | $0.003145 | $0.01600 | $0.003128 |
$0.004663 | $1.03M | — | +48.27% |
| 1405/01/18 | $0.003034 | $0.003280 | $0.002956 |
$0.003145 | $3.59M | — | +3.66% |
| 1405/01/17 | $0.003054 | $0.003065 | $0.002965 |
$0.003034 | $6.18M | — | -0.65% |
| 1405/01/16 | $0.003020 | $0.003108 | $0.002929 |
$0.003054 | $3.54M | — | +1.13% |
| 1405/01/15 | $0.002963 | $0.003071 | $0.002958 |
$0.003021 | $1.93M | — | +1.96% |
| 1405/01/14 | $0.003139 | $0.003144 | $0.002960 |
$0.002964 | $1.16M | — | -5.58% |
| 1405/01/13 | $0.003178 | $0.003208 | $0.003118 |
$0.003138 | $4.68M | — | -1.26% |
| 1405/01/12 | $0.003143 | $0.003208 | $0.003068 |
$0.003178 | $1.75M | — | +1.11% |
| 1405/01/11 | $0.002987 | $0.003252 | $0.002913 |
$0.003144 | $1.97M | — | +5.26% |
| 1405/01/10 | $0.003237 | $0.003295 | $0.002330 |
$0.002988 | $1.88M | — | -7.69% |
| 1405/01/09 | $0.003056 | $0.004241 | $0.002568 |
$0.003182 | $4.10M | — | +4.12% |
| 1405/01/08 | $0.003101 | $0.003275 | $0.003001 |
$0.003075 | $1.10M | — | -0.84% |
| 1405/01/07 | $0.003174 | $0.003236 | $0.002946 |
$0.003064 | $951.43K | — | -3.47% |
| 1405/01/06 | $0.003369 | $0.003563 | $0.003059 |
$0.003183 | $2.23M | — | -5.52% |
| 1405/01/05 | $0.003519 | $0.003976 | $0.003117 |
$0.003370 | $1.09M | — | -4.23% |
| 1405/01/04 | $0.003359 | $0.003870 | $0.002895 |
$0.003523 | $1.09M | — | +4.88% |
| 1405/01/03 | $0.003421 | $0.004003 | $0.003223 |
$0.003360 | $3.85M | — | -1.78% |
| 1405/01/02 | $0.003301 | $0.004116 | $0.003177 |
$0.003421 | $1.88M | — | +3.64% |
| 1405/01/01 | $0.003336 | $0.003482 | $0.003108 |
$0.003298 | $1.44M | — | -1.14% |
| 1404/12/29 | $0.003403 | $0.003620 | $0.002614 |
$0.003335 | $751.54K | — | -2.00% |
| 1404/12/28 | $0.003453 | $0.003741 | $0.003075 |
$0.003403 | $841.61K | — | -1.45% |
| 1404/12/27 | $0.003526 | $0.003846 | $0.003271 |
$0.003457 | $1.18M | — | -1.96% |
| 1404/12/26 | $0.003630 | $0.003989 | $0.003337 |
$0.003519 | $3.31M | — | -3.06% |
| 1404/12/25 | $0.003595 | $0.003978 | $0.003080 |
$0.003655 | $1.05M | — | +1.67% |
| 1404/12/24 | $0.003853 | $0.004113 | $0.003347 |
$0.003592 | $1.81M | — | -6.77% |
| 1404/12/23 | $0.003326 | $0.004079 | $0.003266 |
$0.004077 | $696.60K | — | +22.58% |
| 1404/12/22 | $0.004152 | $0.004173 | $0.002980 |
$0.003457 | $544.49K | — | -16.74% |
| 1404/12/21 | $0.004250 | $0.004447 | $0.003750 |
$0.004155 | $1.55M | — | -2.24% |
| 1404/12/20 | $0.004463 | $0.004710 | $0.004029 |
$0.004253 | $1.01M | — | -4.71% |
| 1404/12/19 | $0.004546 | $0.004703 | $0.004295 |
$0.004472 | $907.35K | — | -1.63% |
| 1404/12/18 | $0.004269 | $0.004749 | $0.004164 |
$0.004548 | $1.14M | — | +6.54% |
| 1404/12/17 | $0.004122 | $0.004753 | $0.004052 |
$0.004270 | $1.62M | — | +3.59% |
| 1404/12/16 | $0.004097 | $0.004401 | $0.003743 |
$0.004122 | $1.71M | — | +0.61% |
| 1404/12/15 | $0.003826 | $0.004352 | $0.003745 |
$0.004040 | $592.78K | — | +5.59% |
| 1404/12/14 | $0.004000 | $0.004402 | $0.003788 |
$0.003827 | $970.73K | — | -4.32% |
| 1404/12/13 | $0.004133 | $0.004739 | $0.003885 |
$0.004003 | $791.22K | — | -3.15% |
| 1404/12/12 | $0.004808 | $0.004967 | $0.003427 |
$0.004134 | $1.69M | — | -14.02% |
| 1404/12/11 | $0.005807 | $0.006151 | $0.004627 |
$0.004809 | $970.06K | — | -17.19% |
| 1404/12/10 | $0.007046 | $0.007066 | $0.005000 |
$0.005810 | $1.54M | — | -17.54% |
| 1404/12/09 | $0.007548 | $0.007787 | $0.006821 |
$0.007043 | $1.03M | — | -6.69% |
| 1404/12/08 | $0.01126 | $0.01455 | $0.007286 |
$0.007427 | $1.11M | — | -34.03% |
| 1404/12/07 | $0.01171 | $0.01174 | $0.01099 |
$0.01126 | $3.99M | — | -3.84% |
| 1404/12/06 | $0.01192 | $0.01240 | $0.01171 |
$0.01171 | $1.13M | — | -1.77% |
| 1404/12/05 | $0.01191 | $0.01270 | $0.01186 |
$0.01192 | $1.01M | — | +0.08% |
| 1404/12/04 | $0.01208 | $0.01211 | $0.01187 |
$0.01191 | $960.45K | — | -1.37% |
| 1404/12/03 | $0.01221 | $0.01221 | $0.01191 |
$0.01208 | $2.97M | — | -1.10% |
| 1404/12/02 | $0.01230 | $0.01260 | $0.01215 |
$0.01221 | $944.39K | — | -0.69% |
| 1404/12/01 | $0.01224 | $0.01234 | $0.01217 |
$0.01230 | $479.85K | — | +0.50% |
| 1404/11/30 | $0.01227 | $0.01249 | $0.01215 |
$0.01224 | $1.42M | — | -0.22% |
| 1404/11/29 | $0.01258 | $0.01258 | $0.01224 |
$0.01227 | $1.34M | — | -2.44% |
| 1404/11/28 | $0.01257 | $0.01271 | $0.01235 |
$0.01259 | $976.73K | — | +0.19% |
| 1404/11/27 | $0.01269 | $0.01274 | $0.01254 |
$0.01257 | $1.07M | — | -0.96% |
| 1404/11/26 | $0.01267 | $0.01278 | $0.01249 |
$0.01269 | $1.17M | — | +0.13% |
| 1404/11/25 | $0.01259 | $0.01278 | $0.01241 |
$0.01269 | $894.71K | — | +0.83% |
| 1404/11/24 | $0.01257 | $0.01282 | $0.01238 |
$0.01259 | $1.06M | — | +0.13% |
| 1404/11/23 | $0.01255 | $0.01278 | $0.01224 |
$0.01257 | $1.47M | — | +0.20% |
| 1404/11/22 | $0.01236 | $0.01267 | $0.01219 |
$0.01255 | $680.45K | — | +1.60% |
| 1404/11/21 | $0.01248 | $0.01260 | $0.01225 |
$0.01236 | $1.06M | — | -1.02% |
| 1404/11/20 | $0.01245 | $0.01291 | $0.01230 |
$0.01249 | $954.92K | — | +0.32% |
| 1404/11/19 | $0.01256 | $0.01288 | $0.01232 |
$0.01245 | $1.55M | — | -0.89% |
| 1404/11/18 | $0.01266 | $0.01309 | $0.01225 |
$0.01256 | $479.24K | — | -0.81% |
| 1404/11/17 | $0.01276 | $0.01307 | $0.01245 |
$0.01266 | $661.68K | — | -0.73% |
| 1404/11/16 | $0.01320 | $0.01364 | $0.01265 |
$0.01279 | $1.52M | — | -3.04% |
| 1404/11/15 | $0.01373 | $0.01409 | $0.01312 |
$0.01320 | $3.72M | — | -3.89% |
| 1404/11/14 | $0.01401 | $0.01405 | $0.01357 |
$0.01373 | $6.20M | — | -2.01% |
| 1404/11/13 | $0.01385 | $0.01405 | $0.01381 |
$0.01401 | $957.94K | — | +1.16% |
| 1404/11/12 | $0.01367 | $0.01399 | $0.01339 |
$0.01384 | $3.76M | — | +1.29% |
| 1404/11/11 | $0.01367 | $0.01410 | $0.01310 |
$0.01367 | $3.01M | — | +0.02% |
| 1404/11/10 | $0.01425 | $0.01440 | $0.01347 |
$0.01367 | $1.11M | — | -4.11% |
| 1404/11/09 | $0.01417 | $0.01466 | $0.01410 |
$0.01426 | $2.82M | — | +0.61% |
| 1404/11/08 | $0.01373 | $0.01545 | $0.01372 |
$0.01417 | $2.26M | — | +3.18% |
| 1404/11/07 | $0.01421 | $0.01439 | $0.01371 |
$0.01373 | $2.74M | — | -3.33% |
| 1404/11/06 | $0.01472 | $0.01500 | $0.01362 |
$0.01421 | $1.10M | — | -3.46% |
| 1404/11/05 | $0.01480 | $0.01666 | $0.01399 |
$0.01472 | $5.40M | — | -0.57% |
| 1404/11/04 | $0.01546 | $0.01561 | $0.01461 |
$0.01480 | $2.24M | — | -4.29% |
| 1404/11/03 | $0.01600 | $0.01618 | $0.01529 |
$0.01547 | $1.57M | — | -3.29% |
| 1404/11/02 | $0.01533 | $0.01605 | $0.01518 |
$0.01600 | $4.02M | — | +4.33% |
| 1404/11/01 | $0.01673 | $0.01761 | $0.01527 |
$0.01534 | $5.23M | — | -8.33% |
| 1404/10/30 | $0.01357 | $0.01794 | $0.01320 |
$0.01673 | $6.28M | — | +23.32% |
| 1404/10/29 | $0.01473 | $0.01496 | $0.01333 |
$0.01357 | $4.98M | — | -7.91% |
| 1404/10/28 | $0.01618 | $0.01628 | $0.01466 |
$0.01473 | $4.27M | — | -8.94% |
| 1404/10/27 | $0.01635 | $0.01657 | $0.01604 |
$0.01618 | $1.77M | — | -1.03% |
| 1404/10/26 | $0.01586 | $0.01660 | $0.01581 |
$0.01635 | $2.32M | — | +3.12% |
| 1404/10/25 | $0.01682 | $0.01689 | $0.01585 |
$0.01586 | $5.14M | — | -5.71% |
| 1404/10/24 | $0.01765 | $0.01785 | $0.01659 |
$0.01682 | $6.84M | — | -4.74% |
| 1404/10/23 | $0.01700 | $0.01805 | $0.01674 |
$0.01765 | $7.33M | — | +3.85% |
| 1404/10/22 | $0.01685 | $0.01762 | $0.01655 |
$0.01700 | $5.15M | — | +0.89% |
| 1404/10/21 | $0.01731 | $0.01807 | $0.01682 |
$0.01685 | $4.66M | — | -2.67% |
| 1404/10/20 | $0.01800 | $0.01808 | $0.01722 |
$0.01731 | $1.54M | — | -3.85% |
| 1404/10/19 | $0.01782 | $0.01820 | $0.01741 |
$0.01800 | $2.29M | — | +1.06% |
| 1404/10/18 | $0.01862 | $0.01871 | $0.01689 |
$0.01782 | $4.89M | — | -4.31% |
| 1404/10/17 | $0.01969 | $0.02008 | $0.01733 |
$0.01868 | $5.40M | — | -5.11% |
| 1404/10/16 | $0.02001 | $0.02113 | $0.01892 |
$0.01969 | $5.81M | — | -1.61% |
| 1404/10/15 | $0.02088 | $0.02196 | $0.01938 |
$0.02001 | $5.24M | — | -4.13% |
| 1404/10/14 | $0.02296 | $0.02331 | $0.02045 |
$0.02088 | $4.93M | — | -9.08% |
| 1404/10/13 | $0.02030 | $0.02481 | $0.01965 |
$0.02296 | $3.53M | — | +13.14% |
| 1404/10/12 | $0.01733 | $0.02586 | $0.01726 |
$0.02030 | $4.06M | — | +17.15% |
| 1404/10/11 | $0.01660 | $0.01746 | $0.01600 |
$0.01733 | $4.48M | — | +4.40% |
| 1404/10/10 | $0.01540 | $0.01664 | $0.01492 |
$0.01660 | $3.11M | — | +7.75% |
| 1404/10/09 | $0.01380 | $0.01809 | $0.01355 |
$0.01540 | $4.12M | — | +11.62% |
| 1404/10/08 | $0.01406 | $0.01414 | $0.01345 |
$0.01380 | $4.21M | — | -1.82% |
| 1404/10/07 | $0.01381 | $0.01411 | $0.01354 |
$0.01406 | $5.85M | — | +1.81% |
| 1404/10/06 | $0.01380 | $0.01427 | $0.01363 |
$0.01381 | $1.67M | — | +0.03% |
| 1404/10/05 | $0.01380 | $0.01397 | $0.01344 |
$0.01380 | $2.45M | — | +0.01% |
| 1404/10/04 | $0.01305 | $0.01406 | $0.01293 |
$0.01380 | $5.32M | — | +5.71% |
| 1404/10/03 | $0.01291 | $0.01352 | $0.01278 |
$0.01305 | $2.66M | — | +1.09% |
| 1404/10/02 | $0.01322 | $0.01354 | $0.01279 |
$0.01291 | $4.46M | — | -2.38% |
| 1404/10/01 | $0.01354 | $0.01366 | $0.01297 |
$0.01323 | $4.51M | — | -2.33% |
| 1404/09/30 | $0.01341 | $0.01366 | $0.01312 |
$0.01354 | $4.28M | — | +0.92% |
| 1404/09/29 | $0.01372 | $0.01382 | $0.01330 |
$0.01341 | $2.36M | — | -2.24% |
| 1404/09/28 | $0.01324 | $0.01383 | $0.01313 |
$0.01371 | $3.65M | — | +3.54% |
| 1404/09/27 | $0.01362 | $0.01371 | $0.01258 |
$0.01324 | $7.65M | — | -2.78% |
| 1404/09/26 | $0.01381 | $0.01400 | $0.01321 |
$0.01362 | $4.17M | — | -1.38% |
| 1404/09/25 | $0.01473 | $0.01490 | $0.01374 |
$0.01381 | $2.74M | — | -6.23% |
| 1404/09/24 | $0.01622 | $0.01628 | $0.01309 |
$0.01473 | $3.67M | — | -9.19% |
| 1404/09/23 | $0.01725 | $0.01737 | $0.01610 |
$0.01622 | $4.08M | — | -6.00% |
| 1404/09/22 | $0.01798 | $0.01807 | $0.01719 |
$0.01725 | $2.53M | — | -4.08% |
| 1404/09/21 | $0.01782 | $0.01817 | $0.01768 |
$0.01798 | $3.93M | — | +0.91% |
| 1404/09/20 | $0.01782 | $0.01859 | $0.01772 |
$0.01779 | $6.17M | — | -0.20% |
| 1404/09/19 | $0.01912 | $0.01961 | $0.01777 |
$0.01778 | $7.08M | — | -6.99% |
| 1404/09/18 | $0.01938 | $0.01974 | $0.01899 |
$0.01912 | $6.40M | — | -1.37% |
| 1404/09/17 | $0.01928 | $0.01961 | $0.01872 |
$0.01938 | $5.37M | — | +0.51% |
| 1404/09/16 | $0.01915 | $0.02016 | $0.01892 |
$0.01928 | $6.19M | — | +0.72% |
| 1404/09/15 | $0.01920 | $0.01950 | $0.01852 |
$0.01915 | $2.92M | — | -0.30% |
| 1404/09/14 | $0.01907 | $0.01949 | $0.01832 |
$0.01923 | $5.17M | — | +0.88% |
| 1404/09/13 | $0.01942 | $0.01968 | $0.01874 |
$0.01907 | $6.04M | — | -1.83% |
| 1404/09/12 | $0.01962 | $0.02054 | $0.01923 |
$0.01942 | $11.75M | — | -1.04% |
| 1404/09/11 | $0.01951 | $0.02019 | $0.01924 |
$0.01962 | $16.04M | — | +0.60% |
| 1404/09/10 | $0.01817 | $0.01973 | $0.01792 |
$0.01957 | $13.15M | — | +7.69% |
| 1404/09/09 | $0.01985 | $0.02035 | $0.01791 |
$0.01817 | $11.64M | — | -8.46% |
| 1404/09/08 | $0.02006 | $0.02019 | $0.01945 |
$0.01985 | $7.93M | — | -1.05% |
| 1404/09/07 | $0.02088 | $0.02097 | $0.01986 |
$0.02006 | $8.09M | — | -3.94% |
| 1404/09/06 | $0.02081 | $0.02130 | $0.02050 |
$0.02093 | $10.96M | — | +0.55% |
| 1404/09/05 | $0.01966 | $0.02087 | $0.01953 |
$0.02081 | $13.49M | — | +5.88% |
| 1404/09/04 | $0.01942 | $0.02031 | $0.01933 |
$0.01966 | $11.00M | — | +1.23% |
| 1404/09/03 | $0.01913 | $0.02092 | $0.01912 |
$0.01942 | $8.78M | — | +1.55% |
| 1404/09/02 | $0.01943 | $0.01943 | $0.01846 |
$0.01913 | $4.98M | — | -1.58% |
| 1404/09/01 | $0.01916 | $0.01967 | $0.01914 |
$0.01943 | $3.00M | — | +1.45% |
| 1404/08/30 | $0.01854 | $0.01954 | $0.01830 |
$0.01916 | $4.26M | — | +3.31% |
| 1404/08/29 | $0.01945 | $0.01950 | $0.01710 |
$0.01854 | $9.62M | — | -4.64% |
| 1404/08/28 | $0.02029 | $0.02115 | $0.01927 |
$0.01945 | $5.96M | — | -4.14% |
| 1404/08/27 | $0.02132 | $0.02239 | $0.02015 |
$0.02029 | $4.85M | — | -4.86% |
| 1404/08/26 | $0.02062 | $0.02162 | $0.02000 |
$0.02132 | $8.86M | — | +3.38% |
| 1404/08/25 | $0.02137 | $0.02352 | $0.02014 |
$0.02063 | $6.27M | — | -3.46% |
| 1404/08/24 | $0.02191 | $0.02612 | $0.02123 |
$0.02137 | $2.59M | — | -2.45% |
| 1404/08/23 | $0.02181 | $0.02289 | $0.02129 |
$0.02191 | $4.52M | — | +0.43% |
| 1404/08/22 | $0.02505 | $0.02832 | $0.01996 |
$0.02182 | $9.18M | — | -12.90% |
| 1404/08/21 | $0.02609 | $0.02926 | $0.02486 |
$0.02505 | $3.75M | — | -4.01% |
| 1404/08/20 | $0.02664 | $0.02932 | $0.02472 |
$0.02609 | $2.49M | — | -2.07% |
| 1404/08/19 | $0.02737 | $0.03002 | $0.02459 |
$0.02664 | $3.05M | — | -2.65% |
| 1404/08/18 | $0.02814 | $0.03006 | $0.02687 |
$0.02737 | $3.11M | — | -2.72% |
| 1404/08/17 | $0.02776 | $0.03046 | $0.02698 |
$0.02814 | $1.74M | — | +1.36% |
| 1404/08/16 | $0.02556 | $0.02867 | $0.02540 |
$0.02776 | $2.62M | — | +8.63% |
| 1404/08/15 | $0.02707 | $0.03017 | $0.02495 |
$0.02556 | $4.07M | — | -5.58% |
| 1404/08/14 | $0.02541 | $0.02879 | $0.02492 |
$0.02707 | $3.23M | — | +6.56% |
| 1404/08/13 | $0.02535 | $0.02689 | $0.02265 |
$0.02541 | $4.68M | — | +0.25% |
| 1404/08/12 | $0.02793 | $0.03093 | $0.02380 |
$0.02535 | $4.12M | — | -9.23% |
| 1404/08/11 | $0.03311 | $0.03484 | $0.02691 |
$0.02793 | $2.56M | — | -15.63% |
| 1404/08/10 | $0.03431 | $0.03535 | $0.03235 |
$0.03311 | $1.59M | — | -3.51% |
| 1404/08/09 | $0.03410 | $0.03711 | $0.03393 |
$0.03432 | $1.48M | — | +0.62% |
| 1404/08/08 | $0.03368 | $0.03664 | $0.03261 |
$0.03413 | $3.21M | — | +1.34% |
مارکت کپ = قیمت بسته شدن × عرضه در گردش آن روز؛ عرضه روزانه از 02/10/2026 ثبت میشود، بنابراین روزهای قبل خالی هستند.
برای دریافت اپ با گوشی اسکن کنید