CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,262صرافی‌ها: 22ارزش بازار: $2.75T −1.74%حجم 24 ساعته: $25.69Bدامیننس: BTC 58.6% ETH 10.3%گس ETH: 0.05 gweiترس و طمع: 36/100

تاریخچه قیمت Blur (BLUR)

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

بازدهی ماهانه BLUR

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026-19%-11%-14%+52%-19%-34%+0.4%+9.2%+36%-61%——-70%
2025-23%-29%-22%+3.4%-17%-20%+21%-12%-1.9%-38%-19%-26%-88%
2024+31%+20%-17%-38%+13%-51%-11%-14%+42%-2.6%+70%-35%-48%
2023———————————-6.0%-6%
میانگین ماهانه-3.5%-6.8%-18%+5.7%-7.6%-35%+3.7%-5.9%+25%-20%+26%-22%
سال‌های صعودی1/31/30/32/31/30/32/31/32/30/21/20/3

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
1405/08/06$0.007320$0.009100$0.007290 $0.008300$8.25M$24.09M+13.39%
1405/08/05$0.007350$0.007560$0.007220 $0.007330$558.38K$21.27M-0.27%
1405/08/04$0.007500$0.007640$0.007190 $0.007350$688.78K$21.33M-2.00%
1405/08/03$0.007860$0.008070$0.007340 $0.007510$649.73K$21.80M-4.45%
1405/08/02$0.008280$0.008430$0.007760 $0.007870$966.57K$22.84M-4.95%
1405/08/01$0.008620$0.009270$0.008110 $0.008290$831.19K$24.06M-3.83%
1405/07/30$0.009210$0.009250$0.008530 $0.008620$907.85K$25.02M-6.41%
1405/07/29$0.009320$0.009460$0.009120 $0.009210$1.06M$26.73M-1.18%
1405/07/28$0.009370$0.009520$0.009170 $0.009320$1.10M$27.05M-0.53%
1405/07/27$0.009620$0.01002$0.009290 $0.009370$900.86K$27.19M-2.60%
1405/07/26$0.01018$0.01029$0.009210 $0.009630$1.13M$27.95M-5.40%
1405/07/25$0.01062$0.01076$0.009980 $0.01018$1.35M$29.55M-4.14%
1405/07/24$0.01068$0.01128$0.01037 $0.01061$3.67M$30.79M-0.66%
1405/07/23$0.01036$0.01377$0.009740 $0.01070$13.78M$31.06M+3.28%
1405/07/22$0.01190$0.01191$0.009970 $0.01036$3.08M$30.07M-12.94%
1405/07/21$0.01382$0.01398$0.01133 $0.01188$9.52M$34.48M-14.04%
1405/07/20$0.01919$0.01921$0.01371 $0.01382$4.74M$40.11M-27.98%
1405/07/19$0.01913$0.01937$0.01857 $0.01916$164.13K$55.61M+0.16%
1405/07/18$0.01917$0.01931$0.01822 $0.01912$463.62K$55.49M-0.26%
1405/07/17$0.01867$0.01922$0.01849 $0.01917$198.18K$55.64M+2.68%
1405/07/16$0.01938$0.01946$0.01793 $0.01864$277.85K$54.10M-3.82%
1405/07/15$0.02063$0.02067$0.01880 $0.01936$268.75K$56.19M-6.16%
1405/07/14$0.02109$0.02113$0.02044 $0.02067$223.01K$59.99M-1.99%
1405/07/13$0.02180$0.02189$0.02071 $0.02110$258.58K$61.24M-3.21%
1405/07/12$0.02150$0.02249$0.02126 $0.02182$325.21K$63.33M+1.49%
1405/07/11$0.02077$0.02267$0.02075 $0.02153$850.09K$62.44M+3.66%
1405/07/10$0.02063$0.02218$0.02000 $0.02075$617.56K$60.17M+0.58%
1405/07/09$0.02120$0.02142$0.02031 $0.02065$676.09K—-2.59%
1405/07/08$0.01961$0.02420$0.01952 $0.02119$3.14M—+8.06%
1405/07/07$0.01992$0.02035$0.01915 $0.01958$191.46K$56.73M-1.71%
1405/07/06$0.02108$0.02156$0.01938 $0.01992$437.94K—-5.50%
1405/07/05$0.02114$0.02150$0.02063 $0.02117$194.69K—+0.14%
1405/07/04$0.02116$0.02156$0.02062 $0.02117$419.15K—+0.05%
1405/07/03$0.02012$0.02121$0.01987 $0.02116$268.24K—+5.17%
1405/07/02$0.01938$0.02033$0.01909 $0.01997$186.27K—+3.04%
1405/07/01$0.02042$0.02105$0.01921 $0.01936$338.48K—-5.19%
1405/06/31$0.02008$0.02061$0.01939 $0.02041$279.79K—+1.64%
1405/06/30$0.01872$0.02028$0.01839 $0.02010$510.37K—+7.37%
1405/06/29$0.01901$0.01926$0.01818 $0.01870$239.55K—-1.63%
1405/06/28$0.01839$0.01933$0.01809 $0.01906$417.68K—+3.64%
1405/06/27$0.01727$0.01842$0.01725 $0.01840$316.16K—+6.54%
1405/06/26$0.01705$0.01732$0.01666 $0.01729$212.37K—+1.41%
1405/06/25$0.01660$0.01704$0.01620 $0.01702$340.07K—+2.53%
1405/06/24$0.01753$0.01761$0.01627 $0.01660$515.16K$47.93M-5.31%
1405/06/23$0.01792$0.01851$0.01717 $0.01754$994.51K—-2.12%
1405/06/22$0.01716$0.02019$0.01712 $0.01791$3.24M—+4.37%
1405/06/21$0.01772$0.01777$0.01683 $0.01716$1.31M—-3.16%
1405/06/20$0.01603$0.02207$0.01602 $0.01775$6.30M—+10.73%
1405/06/19$0.01742$0.01772$0.01594 $0.01603$457.92K—-7.98%
1405/06/18$0.01737$0.01866$0.01721 $0.01742$609.79K—+0.29%
1405/06/17$0.01731$0.01781$0.01717 $0.01734$207.03K$49.97M+0.17%
1405/06/16$0.01760$0.01804$0.01714 $0.01732$130.55K—-1.59%
1405/06/15$0.01691$0.01800$0.01686 $0.01762$335.06K—+4.20%
1405/06/14$0.01638$0.01700$0.01635 $0.01688$171.21K—+3.05%
1405/06/13$0.01651$0.01669$0.01597 $0.01639$218.05K—-0.73%
1405/06/12$0.01578$0.01710$0.01568 $0.01651$495.60K—+4.63%
1405/06/11$0.01536$0.01603$0.01515 $0.01575$215.33K—+2.54%
1405/06/10$0.01560$0.01593$0.01507 $0.01535$243.59K$44.16M-1.60%
1405/06/09$0.01557$0.01598$0.01546 $0.01561$177.56K—+0.26%
1405/06/08$0.01603$0.01715$0.01529 $0.01557$598.69K—-2.87%
1405/06/07$0.01623$0.01641$0.01596 $0.01605$90.31K—-1.11%
1405/06/06$0.01651$0.01662$0.01569 $0.01619$271.25K—-1.94%
1405/06/05$0.01632$0.01657$0.01601 $0.01648$147.78K—+0.98%
1405/06/04$0.01628$0.01706$0.01558 $0.01638$331.51K—+0.61%
1405/06/03$0.01657$0.01703$0.01616 $0.01626$191.82K$46.70M-1.87%
1405/06/02$0.01665$0.01701$0.01604 $0.01657$299.53K—-0.48%
1405/06/01$0.01604$0.01687$0.01530 $0.01666$263.15K—+3.87%
1405/05/31$0.01639$0.01736$0.01526 $0.01602$923.57K—-2.26%
1405/05/30$0.01443$0.01687$0.01440 $0.01640$581.11K—+13.65%
1405/05/29$0.01385$0.01454$0.01377 $0.01443$487.99K—+4.19%
1405/05/28$0.01312$0.01400$0.01309 $0.01385$192.39K—+5.56%
1405/05/27$0.01310$0.01347$0.01277 $0.01313$103.58K$37.64M+0.23%
1405/05/26$0.01298$0.01321$0.01295 $0.01315$78.43K—+1.31%
1405/05/25$0.01313$0.01324$0.01289 $0.01295$57.08K—-1.37%
1405/05/24$0.01316$0.01326$0.01307 $0.01315$86.00K—-0.08%
1405/05/23$0.01316$0.01334$0.01284 $0.01316$153.78K—+0.00%
1405/05/22$0.01311$0.01344$0.01301 $0.01315$111.64K—+0.31%
1405/05/21$0.01350$0.01375$0.01296 $0.01312$156.29K—-2.81%
1405/05/20$0.01361$0.01373$0.01318 $0.01348$121.95K$38.57M-0.96%
1405/05/19$0.01369$0.01416$0.01354 $0.01362$210.31K—-0.51%
1405/05/18$0.01378$0.01404$0.01367 $0.01370$202.67K—-0.58%
1405/05/17$0.01350$0.01399$0.01350 $0.01379$154.45K—+2.15%
1405/05/16$0.01370$0.01388$0.01339 $0.01352$237.87K—-1.31%
1405/05/15$0.01361$0.01504$0.01348 $0.01372$1.14M—+0.81%
1405/05/14$0.01357$0.01371$0.01340 $0.01361$191.97K—+0.29%
1405/05/13$0.01341$0.01376$0.01329 $0.01355$242.68K$38.71M+1.04%
1405/05/12$0.01393$0.01400$0.01334 $0.01339$215.76K—-3.88%
1405/05/11$0.01384$0.01414$0.01380 $0.01395$111.64K—+0.79%
1405/05/10$0.01429$0.01440$0.01367 $0.01383$155.65K—-3.22%
1405/05/09$0.01422$0.01456$0.01388 $0.01428$239.91K—+0.42%
1405/05/08$0.01405$0.01475$0.01401 $0.01419$287.96K—+1.00%
1405/05/07$0.01471$0.01479$0.01369 $0.01403$226.38K—-4.62%
1405/05/06$0.01432$0.01475$0.01420 $0.01469$207.75K$41.89M+2.58%
1405/05/05$0.01543$0.01568$0.01410 $0.01429$250.49K—-7.39%
1405/05/04$0.01479$0.01548$0.01458 $0.01543$207.23K—+4.33%
1405/05/03$0.01517$0.01523$0.01439 $0.01479$211.37K—-2.50%
1405/05/02$0.01523$0.01570$0.01505 $0.01520$293.06K—-0.20%
1405/05/01$0.01577$0.01577$0.01512 $0.01524$337.29K—-3.36%
1405/04/31$0.01558$0.01789$0.01551 $0.01580$2.65M—+1.41%
1405/04/30$0.01576$0.01588$0.01529 $0.01557$207.09K$44.32M-1.21%
1405/04/29$0.01546$0.01603$0.01513 $0.01573$217.74K—+1.75%
1405/04/28$0.01566$0.01624$0.01535 $0.01547$325.62K—-1.21%
1405/04/27$0.01590$0.01668$0.01511 $0.01567$841.43K—-1.45%
1405/04/26$0.01591$0.01728$0.01558 $0.01591$1.47M—+0.00%
1405/04/25$0.01649$0.01728$0.01575 $0.01592$873.13K—-3.46%
1405/04/24$0.01627$0.01674$0.01599 $0.01649$742.98K$46.86M+1.35%
1405/04/23$0.01697$0.01698$0.01623 $0.01627$528.88K—-4.12%
1405/04/22$0.01682$0.01860$0.01643 $0.01696$1.69M—+0.83%
1405/04/21$0.01699$0.01806$0.01664 $0.01681$674.56K—-1.06%
1405/04/20$0.01893$0.01893$0.01697 $0.01700$458.80K—-10.20%
1405/04/19$0.01838$0.01945$0.01764 $0.01893$841.98K—+2.99%
1405/04/18$0.01834$0.01944$0.01763 $0.01839$2.79M—+0.27%
1405/04/17$0.02018$0.02110$0.01825 $0.01834$5.66M—-9.12%
1405/04/16$0.02151$0.02683$0.01908 $0.02018$24.91M$57.23M-6.18%
1405/04/15$0.01513$0.02330$0.01453 $0.02157$11.37M—+42.56%
1405/04/14$0.01545$0.01552$0.01484 $0.01513$136.00K—-2.07%
1405/04/13$0.01557$0.01596$0.01535 $0.01545$431.27K—-0.77%
1405/04/12$0.01507$0.01564$0.01497 $0.01557$225.59K—+3.32%
1405/04/11$0.01478$0.01556$0.01478 $0.01508$492.50K—+2.03%
1405/04/10$0.01423$0.01526$0.01388 $0.01479$368.82K—+3.94%
1405/04/09$0.01477$0.01482$0.01405 $0.01422$133.41K$40.26M-3.72%
1405/04/08$0.01455$0.01519$0.01428 $0.01476$358.92K—+1.44%
1405/04/07$0.01454$0.01553$0.01443 $0.01461$689.64K—+0.48%
1405/04/06$0.01470$0.01520$0.01438 $0.01454$443.88K—-1.09%
1405/04/05$0.01400$0.01512$0.01348 $0.01465$283.41K—+4.64%
1405/04/04$0.01472$0.01474$0.01347 $0.01398$291.23K—-5.03%
1405/04/03$0.01526$0.01557$0.01431 $0.01472$356.49K—-3.54%
1405/04/02$0.01512$0.01560$0.01431 $0.01525$292.42K$43.10M+0.86%
1405/04/01$0.01547$0.01595$0.01499 $0.01515$334.42K—-2.07%
1405/03/31$0.01561$0.01595$0.01542 $0.01545$318.16K—-1.02%
1405/03/30$0.01591$0.01608$0.01549 $0.01560$419.06K—-1.95%
1405/03/29$0.01577$0.01620$0.01542 $0.01592$780.95K—+0.95%
1405/03/28$0.01807$0.01813$0.01562 $0.01577$2.25M—-12.73%
1405/03/27$0.01847$0.01882$0.01779 $0.01807$170.95K—-2.17%
1405/03/26$0.01874$0.01884$0.01812 $0.01845$213.24K$52.05M-1.55%
1405/03/25$0.01854$0.01932$0.01838 $0.01876$215.28K—+1.19%
1405/03/24$0.01838$0.01865$0.01769 $0.01853$147.08K—+0.82%
1405/03/23$0.01813$0.01879$0.01812 $0.01835$212.22K—+1.21%
1405/03/22$0.01812$0.01861$0.01798 $0.01811$173.44K—-0.06%
1405/03/21$0.01704$0.01838$0.01704 $0.01815$353.97K—+6.51%
1405/03/20$0.01763$0.01785$0.01669 $0.01704$202.16K—-3.35%
1405/03/19$0.01777$0.01795$0.01720 $0.01766$172.89K—-0.62%
1405/03/18$0.01734$0.01812$0.01715 $0.01776$154.79K—+2.42%
1405/03/17$0.01674$0.01788$0.01669 $0.01740$209.30K—+3.94%
1405/03/16$0.01665$0.01687$0.01546 $0.01671$235.76K—+0.36%
1405/03/15$0.01829$0.01833$0.01585 $0.01667$407.99K—-8.86%
1405/03/14$0.01970$0.01986$0.01768 $0.01830$346.64K—-7.11%
1405/03/13$0.01944$0.02030$0.01920 $0.01971$327.41K—+1.39%
1405/03/12$0.02135$0.02136$0.01904 $0.01943$401.83K$54.61M-8.99%
1405/03/11$0.02141$0.02164$0.02057 $0.02136$338.75K—-0.23%
1405/03/10$0.02115$0.02196$0.02076 $0.02140$253.65K—+1.18%
1405/03/09$0.02099$0.02163$0.02092 $0.02108$306.47K—+0.43%
1405/03/08$0.02097$0.02123$0.02009 $0.02097$240.66K—+0.00%
1405/03/07$0.02164$0.02166$0.02005 $0.02094$408.98K—-3.23%
1405/03/06$0.02182$0.02260$0.02131 $0.02164$292.17K—-0.82%
1405/03/05$0.02252$0.02271$0.02161 $0.02179$297.86K$61.13M-3.24%
1405/03/04$0.02235$0.02299$0.02234 $0.02261$269.35K—+1.16%
1405/03/03$0.02309$0.02311$0.02191 $0.02233$248.41K—-3.29%
1405/03/02$0.02167$0.02367$0.02124 $0.02309$871.47K—+6.55%
1405/03/01$0.02317$0.02345$0.02150 $0.02167$433.99K—-6.47%
1405/02/31$0.02304$0.02341$0.02236 $0.02319$306.13K—+0.65%
1405/02/30$0.02189$0.02329$0.02175 $0.02305$305.02K—+5.30%
1405/02/29$0.02252$0.02263$0.02167 $0.02190$247.76K$61.33M-2.75%
1405/02/28$0.02255$0.02285$0.02189 $0.02247$300.33K—-0.35%
1405/02/27$0.02343$0.02378$0.02194 $0.02255$264.75K—-3.76%
1405/02/26$0.02422$0.02501$0.02291 $0.02344$378.19K—-3.22%
1405/02/25$0.02572$0.02609$0.02357 $0.02422$614.41K—-5.83%
1405/02/24$0.02570$0.02628$0.02482 $0.02571$545.69K—+0.04%
1405/02/23$0.02752$0.02792$0.02567 $0.02570$1.02M—-6.61%
1405/02/22$0.02768$0.02801$0.02580 $0.02753$960.62K$76.96M-0.54%
1405/02/21$0.02798$0.02897$0.02668 $0.02768$1.57M—-1.07%
1405/02/20$0.02618$0.02845$0.02608 $0.02799$1.59M—+6.91%
1405/02/19$0.02638$0.02698$0.02583 $0.02619$601.33K—-0.72%
1405/02/18$0.02583$0.02643$0.02553 $0.02638$616.66K—+2.13%
1405/02/17$0.02683$0.02699$0.02551 $0.02579$1.10M—-3.88%
1405/02/16$0.02747$0.02888$0.02671 $0.02684$1.47M—-2.29%
1405/02/15$0.02707$0.02888$0.02652 $0.02748$2.47M$76.68M+1.51%
1405/02/14$0.02625$0.02780$0.02594 $0.02708$912.18K—+3.16%
1405/02/13$0.02716$0.02778$0.02586 $0.02625$1.20M—-3.35%
1405/02/12$0.02700$0.02777$0.02663 $0.02717$825.73K—+0.63%
1405/02/11$0.02639$0.02788$0.02607 $0.02700$846.77K—+2.31%
1405/02/10$0.02745$0.02829$0.02619 $0.02639$739.07K—-3.86%
1405/02/09$0.02824$0.02897$0.02624 $0.02744$1.62M—-2.83%
1405/02/08$0.02824$0.02976$0.02765 $0.02824$2.04M$78.66M+0.00%
1405/02/07$0.02730$0.02879$0.02688 $0.02826$1.70M—+3.52%
1405/02/06$0.02923$0.02923$0.02721 $0.02733$898.30K—-6.50%
1405/02/05$0.03206$0.03310$0.02898 $0.02923$1.32M—-8.83%
1405/02/04$0.03120$0.03525$0.03093 $0.03206$3.46M—+2.76%
1405/02/03$0.03364$0.03481$0.03059 $0.03120$2.02M—-7.25%
1405/02/02$0.03082$0.03710$0.03024 $0.03361$3.53M—+9.05%
1405/02/01$0.03422$0.03711$0.03067 $0.03084$2.46M$85.74M-9.88%
1405/01/31$0.03284$0.03600$0.02974 $0.03424$5.25M—+4.26%
1405/01/30$0.02578$0.03975$0.02538 $0.03280$26.11M—+27.23%
1405/01/29$0.02486$0.02778$0.02453 $0.02577$3.87M—+3.66%
1405/01/28$0.02540$0.02631$0.02449 $0.02484$2.23M—-2.20%
1405/01/27$0.02486$0.03000$0.02409 $0.02539$9.73M—+2.13%
1405/01/26$0.02037$0.02699$0.02002 $0.02490$5.17M—+22.24%
1405/01/25$0.02150$0.02208$0.02028 $0.02037$1.37M$56.53M-5.26%
1405/01/24$0.02207$0.02239$0.02097 $0.02149$2.27M—-2.63%
1405/01/23$0.02243$0.02424$0.02195 $0.02209$2.99M—-1.52%
1405/01/22$0.02224$0.02421$0.02135 $0.02243$1.85M—+0.85%
1405/01/21$0.02233$0.02350$0.02142 $0.02225$1.90M—-0.36%
1405/01/20$0.01967$0.02600$0.01877 $0.02232$12.49M—+13.47%
1405/01/19$0.01877$0.02459$0.01830 $0.01969$3.91M—+4.90%
1405/01/18$0.01788$0.01888$0.01748 $0.01877$427.98K$51.99M+4.98%
1405/01/17$0.01860$0.01874$0.01781 $0.01788$386.41K—-3.87%
1405/01/16$0.01936$0.01939$0.01820 $0.01860$364.24K—-3.93%
1405/01/15$0.01980$0.02029$0.01914 $0.01935$1.07M—-2.27%
1405/01/14$0.01968$0.02099$0.01922 $0.01979$1.83M—+0.56%
1405/01/13$0.02309$0.02500$0.01947 $0.01969$5.22M—-14.72%
1405/01/12$0.01739$0.02659$0.01736 $0.02312$20.63M—+32.95%
1405/01/11$0.01705$0.01737$0.01683 $0.01735$97.16K$47.97M+1.76%
1405/01/10$0.01696$0.01759$0.01696 $0.01704$81.70K—+0.47%
1405/01/09$0.01728$0.01740$0.01656 $0.01695$108.56K—-1.91%
1405/01/08$0.01747$0.01791$0.01711 $0.01728$125.66K—-1.09%
1405/01/07$0.01832$0.01841$0.01735 $0.01745$161.64K—-4.75%
1405/01/06$0.01931$0.01932$0.01811 $0.01832$156.04K—-5.13%
1405/01/05$0.01914$0.01939$0.01899 $0.01927$116.10K$53.20M+0.68%
1405/01/04$0.01915$0.01916$0.01873 $0.01912$125.28K—-0.16%
1405/01/03$0.01853$0.01934$0.01830 $0.01914$165.48K—+3.29%
1405/01/02$0.01907$0.01936$0.01831 $0.01850$156.18K—-2.99%
1405/01/01$0.01960$0.02018$0.01902 $0.01914$117.32K—-2.35%
1404/12/29$0.01935$0.02017$0.01933 $0.01961$229.43K—+1.34%
1404/12/28$0.02012$0.02013$0.01913 $0.01934$105.06K—-3.88%
1404/12/27$0.02069$0.02190$0.01973 $0.02011$687.39K—-2.80%
1404/12/26$0.02076$0.02127$0.02025 $0.02067$423.35K$56.94M-0.43%
1404/12/25$0.01952$0.02086$0.01946 $0.02076$399.27K—+6.35%
1404/12/24$0.01921$0.01963$0.01905 $0.01946$109.23K—+1.30%
1404/12/23$0.01923$0.01935$0.01887 $0.01916$81.18K—-0.36%
1404/12/22$0.01918$0.01974$0.01909 $0.01924$201.16K—+0.31%
1404/12/21$0.01948$0.01950$0.01899 $0.01918$151.85K—-1.54%
1404/12/20$0.01922$0.01967$0.01902 $0.01948$120.13K—+1.35%
1404/12/19$0.01896$0.01962$0.01890 $0.01918$102.06K$52.74M+1.16%
1404/12/18$0.01867$0.01939$0.01867 $0.01896$137.77K—+1.55%
1404/12/17$0.01893$0.01901$0.01849 $0.01863$115.12K—-1.58%
1404/12/16$0.01925$0.01997$0.01870 $0.01890$201.10K—-1.82%
1404/12/15$0.01960$0.02000$0.01892 $0.01922$199.49K—-1.94%
1404/12/14$0.01999$0.02007$0.01916 $0.01957$130.78K—-2.10%
1404/12/13$0.01956$0.02043$0.01943 $0.01998$128.72K—+2.15%
1404/12/12$0.02011$0.02011$0.01921 $0.01954$117.99K—-2.83%
1404/12/11$0.01962$0.02076$0.01935 $0.02008$231.75K—+2.34%
1404/12/10$0.02028$0.02090$0.01904 $0.01962$341.64K—-3.25%
1404/12/09$0.02002$0.02049$0.01868 $0.02029$530.05K—+1.35%
1404/12/08$0.02028$0.02079$0.01966 $0.02003$577.59K—-1.23%
1404/12/07$0.02080$0.02200$0.01982 $0.02026$873.51K—-2.60%
1404/12/06$0.01933$0.02165$0.01933 $0.02079$196.50K—+7.55%
1404/12/05$0.01941$0.01956$0.01887 $0.01933$109.49K$52.95M-0.41%
1404/12/04$0.02001$0.02003$0.01889 $0.01935$175.09K—-3.30%
1404/12/03$0.02090$0.02090$0.01981 $0.02005$117.16K—-4.07%
1404/12/02$0.02073$0.02157$0.02054 $0.02090$392.91K—+0.82%
1404/12/01$0.02031$0.02074$0.01994 $0.02069$193.98K—+1.87%
1404/11/30$0.02044$0.02062$0.01963 $0.02033$119.95K—-0.54%
1404/11/29$0.02113$0.02142$0.02027 $0.02041$95.56K—-3.41%
1404/11/28$0.02163$0.02164$0.02083 $0.02114$112.57K$57.81M-2.27%
1404/11/27$0.02136$0.02176$0.02099 $0.02162$137.45K—+1.22%
1404/11/26$0.02235$0.02256$0.02093 $0.02137$260.69K—-4.38%
1404/11/25$0.02170$0.02255$0.02166 $0.02234$307.28K—+2.95%
1404/11/24$0.02095$0.02184$0.02020 $0.02171$322.46K—+3.63%
1404/11/23$0.01988$0.02169$0.01979 $0.02096$1.09M—+5.43%
1404/11/22$0.01982$0.02005$0.01886 $0.01981$195.05K—-0.05%
1404/11/21$0.02053$0.02105$0.01972 $0.01983$140.47K$54.06M-3.41%
1404/11/20$0.02008$0.02079$0.01958 $0.02053$173.06K—+2.24%
1404/11/19$0.02098$0.02098$0.01969 $0.02001$300.90K—-4.62%
1404/11/18$0.02096$0.02132$0.02000 $0.02097$293.05K—+0.05%
1404/11/17$0.01887$0.02147$0.01687 $0.02101$876.62K—+11.34%
1404/11/16$0.02239$0.02260$0.01861 $0.01887$738.20K—-15.72%
1404/11/15$0.02298$0.02349$0.02193 $0.02241$415.51K—-2.48%
1404/11/14$0.02295$0.02419$0.02172 $0.02301$502.08K$62.49M+0.26%
1404/11/13$0.02221$0.02340$0.02139 $0.02298$643.35K—+3.47%
1404/11/12$0.02274$0.02391$0.02174 $0.02213$581.54K—-2.68%
1404/11/11$0.02591$0.02597$0.02066 $0.02273$960.87K—-12.27%
1404/11/10$0.02641$0.02652$0.02490 $0.02591$530.93K—-1.89%
1404/11/09$0.02875$0.02881$0.02591 $0.02641$425.30K—-8.14%
1404/11/08$0.02928$0.02938$0.02833 $0.02873$180.58K—-1.88%
1404/11/07$0.02959$0.02984$0.02856 $0.02931$279.01K$79.31M-0.95%
1404/11/06$0.02852$0.02999$0.02841 $0.02957$379.89K—+3.68%
1404/11/05$0.03095$0.03105$0.02814 $0.02854$518.04K—-7.79%
1404/11/04$0.03195$0.03203$0.03078 $0.03093$275.03K—-3.19%
1404/11/03$0.03252$0.03313$0.03145 $0.03195$749.02K—-1.75%
1404/11/02$0.03142$0.03480$0.03135 $0.03253$985.08K—+3.53%
1404/11/01$0.03142$0.03332$0.03015 $0.03140$842.77K—-0.06%
1404/10/30$0.03352$0.03517$0.03128 $0.03135$1.61M$84.51M-6.47%
1404/10/29$0.03637$0.03637$0.03291 $0.03352$1.27M—-7.84%
1404/10/28$0.03831$0.04019$0.03638 $0.03638$2.62M—-5.04%
1404/10/27$0.03494$0.04223$0.03445 $0.03830$5.85M—+9.62%
1404/10/26$0.03386$0.03678$0.03311 $0.03497$2.73M—+3.28%
1404/10/25$0.03864$0.04029$0.03319 $0.03386$4.30M—-12.37%
1404/10/24$0.03262$0.04430$0.03262 $0.03863$17.93M—+18.42%
1404/10/23$0.03020$0.03303$0.03016 $0.03258$479.82K$87.49M+7.88%
1404/10/22$0.03113$0.03186$0.02986 $0.03020$678.23K—-2.99%
1404/10/21$0.03251$0.03256$0.03080 $0.03112$367.17K—-4.28%
1404/10/20$0.03200$0.03349$0.03165 $0.03250$783.52K—+1.56%
1404/10/19$0.03180$0.03390$0.03165 $0.03202$1.43M—+0.69%
1404/10/18$0.03181$0.03328$0.03078 $0.03178$611.31K—-0.09%
1404/10/17$0.03303$0.03318$0.03132 $0.03184$497.37K—-3.60%
1404/10/16$0.03260$0.03356$0.03132 $0.03304$498.65K$88.39M+1.35%
1404/10/15$0.03125$0.03316$0.03089 $0.03261$977.19K—+4.35%
1404/10/14$0.03035$0.03176$0.03027 $0.03125$419.95K—+2.97%
1404/10/13$0.03044$0.03068$0.02930 $0.03038$275.17K—-0.20%
1404/10/12$0.02950$0.03053$0.02907 $0.03034$271.13K—+2.85%
1404/10/11$0.02795$0.02957$0.02739 $0.02947$433.96K—+5.44%
1404/10/10$0.02895$0.02895$0.02735 $0.02794$468.47K—-3.49%
1404/10/09$0.02874$0.02929$0.02824 $0.02897$260.48K$77.21M+0.80%
1404/10/08$0.02944$0.03041$0.02868 $0.02877$297.37K—-2.28%
1404/10/07$0.03017$0.03040$0.02912 $0.02943$421.38K—-2.45%
1404/10/06$0.02832$0.03021$0.02824 $0.03006$627.66K—+6.14%
1404/10/05$0.02771$0.02875$0.02757 $0.02832$217.66K—+2.20%
1404/10/04$0.02844$0.02901$0.02765 $0.02772$325.55K—-2.53%
1404/10/03$0.02781$0.02857$0.02730 $0.02838$319.54K—+2.05%
1404/10/02$0.02790$0.02827$0.02666 $0.02773$479.98K$73.62M-0.61%
1404/10/01$0.02805$0.02857$0.02745 $0.02788$321.51K—-0.61%
1404/09/30$0.02878$0.02879$0.02725 $0.02797$325.24K—-2.81%
1404/09/29$0.02812$0.02970$0.02806 $0.02879$612.92K—+2.38%
1404/09/28$0.02634$0.02833$0.02583 $0.02812$412.80K—+6.76%
1404/09/27$0.02763$0.02816$0.02570 $0.02633$462.07K—-4.71%
1404/09/26$0.02990$0.03029$0.02752 $0.02763$279.45K—-7.59%
1404/09/25$0.03007$0.03018$0.02885 $0.02990$314.67K$79.08M-0.57%
1404/09/24$0.03237$0.03310$0.02916 $0.03008$386.41K—-7.07%
1404/09/23$0.03388$0.03398$0.03207 $0.03235$207.26K—-4.52%
1404/09/22$0.03318$0.03513$0.03303 $0.03387$636.33K—+2.08%
1404/09/21$0.03391$0.03417$0.03190 $0.03305$222.22K—-2.54%
1404/09/20$0.03478$0.03495$0.03269 $0.03387$430.34K—-2.62%
1404/09/19$0.03605$0.03648$0.03473 $0.03484$415.31K—-3.36%
1404/09/18$0.03508$0.03726$0.03430 $0.03603$441.19K—+2.71%
1404/09/17$0.03433$0.03578$0.03420 $0.03511$190.72K$92.49M+2.27%
1404/09/16$0.03524$0.03551$0.03331 $0.03432$315.82K—-2.61%
1404/09/15$0.03512$0.03551$0.03437 $0.03521$281.15K—+0.26%
1404/09/14$0.03594$0.03649$0.03428 $0.03514$569.27K—-2.23%
1404/09/13$0.03711$0.03735$0.03537 $0.03596$216.41K—-3.10%
1404/09/12$0.03654$0.03732$0.03566 $0.03705$373.93K—+1.40%
1404/09/11$0.03449$0.03758$0.03421 $0.03653$474.73K—+5.91%
1404/09/10$0.03774$0.03823$0.03362 $0.03438$667.81K$90.21M-8.90%
1404/09/09$0.03868$0.03916$0.03765 $0.03773$435.83K—-2.46%
1404/09/08$0.03975$0.04151$0.03808 $0.03867$991.15K—-2.72%
1404/09/07$0.04028$0.04273$0.03890 $0.03976$1.34M—-1.29%
1404/09/06$0.03925$0.04082$0.03886 $0.04025$1.01M—+2.55%
1404/09/05$0.03956$0.04010$0.03832 $0.03928$522.34K—-0.71%
1404/09/04$0.03910$0.04019$0.03830 $0.03957$889.39K—+1.20%
1404/09/03$0.03797$0.03941$0.03709 $0.03910$418.55K$102.20M+2.98%
1404/09/02$0.03750$0.03925$0.03720 $0.03799$473.16K—+1.31%
1404/09/01$0.03767$0.03920$0.03589 $0.03751$787.26K—-0.42%
1404/08/30$0.03999$0.04143$0.03616 $0.03768$1.59M—-5.78%
1404/08/29$0.03997$0.04349$0.03878 $0.04001$1.80M—+0.10%
1404/08/28$0.04131$0.04180$0.03790 $0.03998$764.23K—-3.22%
1404/08/27$0.04017$0.04185$0.03937 $0.04121$364.81K—+2.59%
1404/08/26$0.04111$0.04244$0.03935 $0.04025$515.84K$104.80M-2.09%
1404/08/25$0.04286$0.04352$0.03998 $0.04101$433.02K—-4.32%
1404/08/24$0.04176$0.04363$0.04176 $0.04288$502.11K—+2.68%
1404/08/23$0.04233$0.04328$0.04020 $0.04165$589.36K—-1.61%
1404/08/22$0.04442$0.04625$0.04130 $0.04240$853.95K—-4.55%
1404/08/21$0.04538$0.04782$0.04367 $0.04442$483.93K—-2.12%
1404/08/20$0.04817$0.04922$0.04517 $0.04537$1.30M—-5.81%
1404/08/19$0.04762$0.04884$0.04654 $0.04816$1.23M$124.90M+1.13%
1404/08/18$0.04771$0.04832$0.04469 $0.04762$1.14M—-0.19%
1404/08/17$0.04823$0.04968$0.04579 $0.04772$1.72M—-1.06%
1404/08/16$0.04284$0.04946$0.04225 $0.04822$2.32M—+12.56%
1404/08/15$0.04265$0.04427$0.04074 $0.04284$1.87M—+0.45%
1404/08/14$0.04133$0.04281$0.03929 $0.04264$1.27M—+3.17%
1404/08/13$0.04244$0.04360$0.03909 $0.04132$2.43M—-2.64%
1404/08/12$0.04991$0.04993$0.04103 $0.04244$1.99M$109.64M-14.97%
1404/08/11$0.04995$0.05423$0.04829 $0.04990$2.36M—-0.10%
1404/08/10$0.04636$0.05206$0.04598 $0.04995$2.31M—+7.74%
1404/08/09$0.04557$0.04720$0.04523 $0.04637$574.87K—+1.76%
1404/08/08$0.04955$0.05032$0.04381 $0.04557$989.29K—-8.03%

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