CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,256صرافی‌ها: 22ارزش بازار: $2.60T −5.38%حجم 24 ساعته: $38.81Bدامیننس: BTC 58.3% ETH 10.4%گس ETH: 0.16 gweiترس و طمع: 24/100

Lịch sử giá BNRENSHENG

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

بازدهی ماهانه BNRENSHENG

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026—-46%-35%+655%+87%+4.3%-4.7%-22%+3.5%+3.3%-1.3%—+309%

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
1405/08/14$0.5205$0.5250$0.5128 $0.5128$2.14K-1.49%
1405/08/13$0.5233$0.5310$0.5063 $0.5187$6.96K-0.88%
1405/08/12$0.5320$0.5427$0.5164 $0.5339$4.01K+0.34%
1405/08/11$0.5234$0.5477$0.5223 $0.5338$10.05K+1.99%
1405/08/10$0.5195$0.5417$0.5159 $0.5204$2.95K+0.18%
1405/08/09$0.5165$0.5345$0.4991 $0.5195$21.81K+0.58%
1405/08/08$0.5001$0.5369$0.4927 $0.5194$29.73K+3.86%
1405/08/07$0.5210$0.5451$0.5027 $0.5028$72.10K-3.51%
1405/08/06$0.5086$0.5264$0.5086 $0.5264$713.31+3.50%
1405/08/05$0.5078$0.5100$0.5002 $0.5082$5.40K+0.07%
1405/08/04$0.5003$0.5105$0.4977 $0.5078$6.09K+1.50%
1405/08/03$0.4935$0.5011$0.4879 $0.4999$2.27K+1.29%
1405/08/02$0.5030$0.5077$0.4738 $0.4959$58.78K-1.41%
1405/08/01$0.4992$0.5144$0.4992 $0.5023$8.83K+0.63%
1405/07/30$0.5099$0.5188$0.4908 $0.5003$281.89K-1.89%
1405/07/29$0.4942$0.5108$0.4942 $0.5103$3.02K+3.27%
1405/07/28$0.4949$0.5046$0.4902 $0.4968$5.46K+0.39%
1405/07/27$0.4837$0.4987$0.4761 $0.4980$6.99K+2.95%
1405/07/26$0.4724$0.4848$0.4724 $0.4789$9.49K+1.37%
1405/07/25$0.4734$0.4869$0.4624 $0.4750$9.90K+0.35%
1405/07/24$0.4801$0.4854$0.4714 $0.4731$5.67K-1.45%
1405/07/23$0.4880$0.4892$0.4663 $0.4795$11.94K-1.74%
1405/07/22$0.5318$0.5397$0.4822 $0.4895$29.84K-7.95%
1405/07/21$0.5305$0.5926$0.5217 $0.5321$80.62K+0.31%
1405/07/20$0.6058$0.9402$0.5329 $0.5329$465.90K-12.04%
1405/07/19$0.5548$0.9295$0.5544 $0.6098$113.15K+9.91%
1405/07/18$0.5533$0.6061$0.5296 $0.5577$19.78K+0.78%
1405/07/17$0.5148$0.5693$0.5063 $0.5607$20.35K+8.91%
1405/07/16$0.4781$0.6008$0.4759 $0.5162$96.02K+7.98%
1405/07/15$0.4916$0.4955$0.4732 $0.4775$7.57K-2.87%
1405/07/14$0.5082$0.5082$0.4808 $0.4902$13.39K-3.53%
1405/07/13$0.5058$0.5162$0.5007 $0.5111$9.06K+1.05%
1405/07/12$0.5038$0.5038$0.4974 $0.5004$6.93K-0.67%
1405/07/11$0.4916$0.5042$0.4897 $0.5035$6.39K+2.41%
1405/07/10$0.5003$0.5235$0.4782 $0.4925$21.26K-1.57%
1405/07/09$0.5027$0.5060$0.4968 $0.5028$4.41K+0.01%
1405/07/08$0.5115$0.5132$0.5005 $0.5032$6.60K-1.62%
1405/07/07$0.4931$0.5397$0.4831 $0.5104$24.35K+3.52%
1405/07/06$0.4935$0.4985$0.4831 $0.4912$14.02K-0.47%
1405/07/05$0.4958$0.5002$0.4917 $0.4929$4.76K-0.57%
1405/07/04$0.5068$0.5092$0.4927 $0.4975$2.59K-1.84%
1405/07/03$0.5073$0.5078$0.4974 $0.5054$11.47K-0.37%
1405/07/02$0.4941$0.5233$0.4935 $0.5046$32.34K+2.13%
1405/07/01$0.5189$0.5206$0.4851 $0.4942$21.80K-4.76%
1405/06/31$0.5122$0.5188$0.4931 $0.5188$15.09K+1.28%
1405/06/30$0.4982$0.5498$0.4832 $0.5093$32.74K+2.24%
1405/06/29$0.5113$0.5141$0.4882 $0.4980$11.20K-2.61%
1405/06/28$0.5151$0.5393$0.5047 $0.5140$23.11K-0.21%
1405/06/27$0.4849$0.5447$0.4849 $0.5136$29.50K+5.93%
1405/06/26$0.4784$0.4785$0.4582 $0.4785$1.57K+0.00%
1405/06/25$0.4815$0.4815$0.4654 $0.4654$1.29K-3.33%
1405/06/24$0.5269$0.5269$0.4662 $0.4810$21.19K-8.70%
1405/06/23$0.4676$0.5249$0.4592 $0.4727$47.58K+1.08%
1405/06/22$0.4741$0.4814$0.4675 $0.4710$5.93K-0.65%
1405/06/21$0.4704$0.4755$0.4688 $0.4722$6.53K+0.37%
1405/06/20$0.4644$0.4907$0.4625 $0.4730$15.97K+1.86%
1405/06/19$0.4855$0.5003$0.4401 $0.4659$14.53K-4.04%
1405/06/18$0.5067$0.5222$0.4800 $0.4847$2.43K-4.36%
1405/06/17$0.5204$0.5304$0.5000 $0.5009$8.37K-3.75%
1405/06/16$0.5381$0.5383$0.5071 $0.5189$12.72K-3.56%
1405/06/15$0.5629$0.5673$0.5176 $0.5374$30.83K-4.53%
1405/06/14$0.4951$0.6277$0.4881 $0.5591$126.55K+12.93%
1405/06/13$0.4964$0.5591$0.4756 $0.4948$157.88K-0.32%
1405/06/12$0.4882$0.5133$0.4719 $0.4963$8.12K+1.66%
1405/06/11$0.4667$0.4867$0.4654 $0.4841$4.98K+3.72%
1405/06/10$0.4861$0.4861$0.4602 $0.4648$5.33K-4.38%
1405/06/09$0.4838$0.4887$0.4718 $0.4887$4.58K+1.02%
1405/06/08$0.5088$0.5088$0.4767 $0.4820$2.78K-5.27%
1405/06/07$0.4872$0.5150$0.4868 $0.5079$13.57K+4.24%
1405/06/06$0.5077$0.5213$0.4781 $0.4933$14.65K-2.84%
1405/06/05$0.5140$0.5235$0.5057 $0.5083$23.28K-1.11%
1405/06/04$0.5324$0.5371$0.4891 $0.5151$13.51K-3.25%
1405/06/03$0.5114$0.5356$0.5055 $0.5301$6.03K+3.65%
1405/06/02$0.5190$0.5190$0.4935 $0.5020$7.31K-3.28%
1405/06/01$0.4980$0.5235$0.4872 $0.5226$7.32K+4.93%
1405/05/31$0.5467$0.5998$0.4754 $0.5119$43.24K-6.37%
1405/05/30$0.4749$0.5707$0.4732 $0.5433$49.64K+14.41%
1405/05/29$0.4280$0.5305$0.4222 $0.4739$36.51K+10.73%
1405/05/28$0.4743$0.6496$0.4083 $0.4289$106.74K-9.58%
1405/05/27$0.4601$0.6614$0.4400 $0.4694$48.10K+2.03%
1405/05/26$0.4762$0.4809$0.4610 $0.4616$14.29K-3.06%
1405/05/25$0.4852$0.6614$0.4598 $0.4752$67.76K-2.07%
1405/05/24$0.4807$0.4972$0.4690 $0.4903$3.39K+1.99%
1405/05/23$0.4679$0.4858$0.4551 $0.4858$19.77K+3.84%
1405/05/22$0.4806$0.4860$0.4655 $0.4679$7.65K-2.66%
1405/05/21$0.5084$0.5875$0.4656 $0.4814$112.15K-5.30%
1405/05/20$0.5239$0.5861$0.5017 $0.5060$105.15K-3.42%
1405/05/19$0.5181$0.5643$0.5114 $0.5198$58.05K+0.31%
1405/05/18$0.5266$0.5400$0.5061 $0.5181$19.44K-1.60%
1405/05/17$0.5115$0.5287$0.5074 $0.5242$28.95K+2.49%
1405/05/16$0.5448$0.5589$0.5075 $0.5101$56.74K-6.38%
1405/05/15$0.5224$0.5661$0.4996 $0.5473$41.78K+4.76%
1405/05/14$0.5276$0.5337$0.4758 $0.5293$65.54K+0.31%
1405/05/13$0.5772$0.5772$0.5227 $0.5235$32.76K-9.30%
1405/05/12$0.5716$0.5797$0.5282 $0.5797$54.15K+1.42%
1405/05/11$0.6165$0.6268$0.5711 $0.5720$32.42K-7.22%
1405/05/10$0.6300$0.6313$0.6130 $0.6130$6.94K-2.70%
1405/05/09$0.6425$0.6508$0.6223 $0.6383$21.16K-0.66%
1405/05/08$0.6353$0.6494$0.6217 $0.6465$22.30K+1.75%
1405/05/07$0.6287$0.6466$0.6213 $0.6312$26.18K+0.40%
1405/05/06$0.6332$0.6457$0.6275 $0.6311$19.20K-0.34%
1405/05/05$0.6430$0.6435$0.6173 $0.6330$14.20K-1.56%
1405/05/04$0.6246$0.6685$0.6237 $0.6521$17.27K+4.40%
1405/05/03$0.6382$0.6437$0.6222 $0.6247$15.34K-2.10%
1405/05/02$0.6798$0.6855$0.6370 $0.6394$27.65K-5.95%
1405/05/01$0.6078$0.6964$0.6078 $0.6827$43.58K+12.32%
1405/04/31$0.6025$0.6141$0.5774 $0.6071$41.23K+0.78%
1405/04/30$0.6269$0.6462$0.5794 $0.5983$52.17K-4.56%
1405/04/29$0.6677$0.6769$0.6161 $0.6290$60.24K-5.80%
1405/04/28$0.6867$0.7035$0.6682 $0.6706$14.61K-2.35%
1405/04/27$0.7011$0.7011$0.6857 $0.6876$5.89K-1.93%
1405/04/26$0.7219$0.7227$0.6867 $0.7001$43.86K-3.01%
1405/04/25$0.7253$0.7413$0.7137 $0.7212$42.06K-0.57%
1405/04/24$0.7531$0.7695$0.7227 $0.7270$55.77K-3.46%
1405/04/23$0.7088$0.8137$0.6990 $0.7513$96.05K+5.99%
1405/04/22$0.7048$0.7114$0.6964 $0.7045$23.21K-0.04%
1405/04/21$0.6869$0.7173$0.6829 $0.7042$43.59K+2.51%
1405/04/20$0.6783$0.6944$0.6712 $0.6898$15.57K+1.69%
1405/04/19$0.6792$0.7007$0.6748 $0.6783$19.61K-0.13%
1405/04/18$0.7081$0.7118$0.6811 $0.6811$9.82K-3.80%
1405/04/17$0.7125$0.7180$0.6736 $0.7137$32.01K+0.17%
1405/04/16$0.7233$0.7311$0.7019 $0.7133$98.72K-1.38%
1405/04/15$0.7327$0.7454$0.7024 $0.7216$43.67K-1.52%
1405/04/14$0.8017$0.8318$0.7199 $0.7336$97.15K-8.49%
1405/04/13$0.6835$1.00$0.6835 $0.8024$162.65K+17.40%
1405/04/12$0.6739$0.7002$0.6731 $0.6842$26.08K+1.54%
1405/04/11$0.7002$0.7127$0.6744 $0.6790$36.44K-3.03%
1405/04/10$0.6695$0.7119$0.6060 $0.7002$136.63K+4.60%
1405/04/09$0.6876$0.6982$0.6522 $0.6737$61.14K-2.03%
1405/04/08$0.7169$0.7199$0.6876 $0.6927$58.81K-3.37%
1405/04/07$0.7007$0.7394$0.4579 $0.7099$353.92K+1.32%
1405/04/06$0.7316$0.7383$0.6974 $0.6974$35.19K-4.68%
1405/04/05$0.7154$0.7585$0.7031 $0.7276$69.92K+1.71%
1405/04/04$0.6976$0.7179$0.6938 $0.7099$28.10K+1.76%
1405/04/03$0.7138$0.7205$0.6851 $0.6959$30.94K-2.51%
1405/04/02$0.7109$0.7220$0.6981 $0.7121$37.23K+0.17%
1405/04/01$0.7002$0.7137$0.6945 $0.7108$26.86K+1.52%
1405/03/31$0.7177$0.7206$0.6996 $0.7022$24.68K-2.15%
1405/03/30$0.7093$0.7252$0.6884 $0.7169$45.84K+1.07%
1405/03/29$0.6873$0.7277$0.6855 $0.7122$25.72K+3.62%
1405/03/28$0.6827$0.7479$0.6815 $0.6916$110.27K+1.31%
1405/03/27$0.6694$0.6881$0.6665 $0.6765$24.54K+1.06%
1405/03/26$0.6672$0.6897$0.6609 $0.6686$29.32K+0.21%
1405/03/25$0.6671$0.7283$0.6640 $0.6663$126.53K-0.12%
1405/03/24$0.6680$0.6814$0.6652 $0.6655$19.68K-0.36%
1405/03/23$0.6922$0.7009$0.6681 $0.6694$44.38K-3.30%
1405/03/22$0.6674$0.6929$0.6374 $0.6922$139.26K+3.72%
1405/03/21$0.7080$0.7390$0.6666 $0.6690$158.20K-5.51%
1405/03/20$0.6847$0.7241$0.6810 $0.7095$71.85K+3.64%
1405/03/19$0.7102$0.7547$0.6592 $0.6846$220.87K-3.61%
1405/03/18$0.8229$0.8423$0.6842 $0.7087$434.96K-13.87%
1405/03/17$0.8044$0.9061$0.7948 $0.8171$485.05K+1.58%
1405/03/16$0.6850$0.8323$0.6533 $0.8089$563.86K+18.08%
1405/03/15$0.7078$0.7324$0.6191 $0.6827$505.61K-3.55%
1405/03/14$0.6339$0.7325$0.6212 $0.7103$226.38K+12.05%
1405/03/13$0.6425$0.6899$0.5865 $0.6339$138.71K-1.34%
1405/03/12$0.5927$0.6467$0.5696 $0.6420$200.10K+8.32%
1405/03/11$0.6458$0.7096$0.5752 $0.5873$240.51K-9.06%
1405/03/10$0.5367$0.6865$0.4837 $0.6458$227.87K+20.32%
1405/03/09$0.4399$0.5633$0.4386 $0.5505$108.89K+25.14%
1405/03/08$0.4422$0.4523$0.4301 $0.4373$18.43K-1.10%
1405/03/07$0.4281$0.4455$0.4131 $0.4424$20.30K+3.35%
1405/03/06$0.4231$0.4324$0.4217 $0.4250$14.33K+0.45%
1405/03/05$0.4390$0.4390$0.4204 $0.4231$22.07K-3.63%
1405/03/04$0.4536$0.4536$0.4313 $0.4422$37.88K-2.52%
1405/03/03$0.4456$0.4637$0.4398 $0.4583$40.26K+2.87%
1405/03/02$0.4231$0.4478$0.4146 $0.4457$41.89K+5.34%
1405/03/01$0.4433$0.4479$0.4200 $0.4251$31.59K-4.11%
1405/02/31$0.4381$0.4651$0.4321 $0.4390$46.89K+0.20%
1405/02/30$0.4196$0.4545$0.4126 $0.4392$54.92K+4.68%
1405/02/29$0.4561$0.4786$0.4103 $0.4167$97.68K-8.65%
1405/02/28$0.4154$0.4616$0.4134 $0.4591$55.87K+10.51%
1405/02/27$0.3972$0.4238$0.3905 $0.4134$29.75K+4.08%
1405/02/26$0.4034$0.4084$0.3847 $0.3953$35.75K-2.02%
1405/02/25$0.4154$0.4302$0.3964 $0.4017$48.15K-3.31%
1405/02/24$0.4012$0.4175$0.3828 $0.4116$23.70K+2.61%
1405/02/23$0.4113$0.4302$0.3905 $0.3992$34.40K-2.95%
1405/02/22$0.3823$0.4217$0.3672 $0.4085$78.99K+6.85%
1405/02/21$0.4536$0.4754$0.3767 $0.3828$84.23K-15.62%
1405/02/20$0.3893$0.4754$0.3758 $0.4559$59.05K+17.11%
1405/02/19$0.3817$0.3932$0.3732 $0.3874$32.94K+1.48%
1405/02/18$0.3636$0.3898$0.3628 $0.3771$64.89K+3.72%
1405/02/17$0.3545$0.3781$0.3443 $0.3581$56.03K+1.02%
1405/02/16$0.3708$0.3813$0.3518 $0.3522$48.96K-5.00%
1405/02/15$0.3972$0.4020$0.3669 $0.3713$82.05K-6.51%
1405/02/14$0.3885$0.4175$0.3847 $0.3952$88.78K+1.71%
1405/02/13$0.4113$0.4175$0.3783 $0.3898$146.71K-5.24%
1405/02/12$0.3515$0.4382$0.3456 $0.4093$69.75K+16.45%
1405/02/11$0.3455$0.3585$0.3301 $0.3525$48.35K+2.02%
1405/02/10$0.3539$0.3619$0.3368 $0.3455$40.59K-2.38%
1405/02/09$0.3828$0.3893$0.3417 $0.3555$86.99K-7.12%
1405/02/08$0.3656$0.3913$0.3595 $0.3841$82.79K+5.06%
1405/02/07$0.3461$0.3804$0.3382 $0.3659$138.53K+5.71%
1405/02/06$0.3490$0.3594$0.3366 $0.3461$68.20K-0.84%
1405/02/05$0.3298$0.3972$0.3277 $0.3490$85.87K+5.83%
1405/02/04$0.3764$0.3792$0.3273 $0.3293$124.00K-12.53%
1405/02/03$0.3420$0.3835$0.3278 $0.3760$188.41K+9.96%
1405/02/02$0.4546$0.4973$0.3284 $0.3352$422.83K-26.26%
1405/02/01$0.4738$0.5234$0.4455 $0.4546$429.73K-4.04%
1405/01/31$0.4469$0.4931$0.3921 $0.4794$659.49K+7.29%
1405/01/30$0.4665$0.5025$0.3570 $0.4455$1.09M-4.49%
1405/01/29$0.3953$0.5586$0.3953 $0.4629$952.96K+17.09%
1405/01/28$0.3469$0.4086$0.3225 $0.3976$739.30K+14.61%
1405/01/27$0.3399$0.3695$0.3023 $0.3457$757.33K+1.71%
1405/01/26$0.3417$0.3884$0.2630 $0.3431$1.54M+0.42%
1405/01/25$0.2056$0.3619$0.1969 $0.3441$1.27M+67.35%
1405/01/24$0.1787$0.2388$0.1663 $0.2071$722.32K+15.92%
1405/01/23$0.1404$0.1858$0.1233 $0.1777$372.94K+26.53%
1405/01/22$0.1159$0.1478$0.1118 $0.1397$191.01K+20.46%
1405/01/21$0.08018$0.1197$0.08018 $0.1183$143.21K+47.57%
1405/01/20$0.08132$0.08306$0.07260 $0.07838$66.74K-3.62%
1405/01/19$0.07213$0.1058$0.06757 $0.08031$129.28K+11.34%
1405/01/18$0.07026$0.07310$0.06683 $0.07170$38.35K+2.05%
1405/01/17$0.06835$0.07798$0.06400 $0.07048$58.22K+3.12%
1405/01/16$0.05678$0.06936$0.05613 $0.06860$53.84K+20.82%
1405/01/15$0.05610$0.05939$0.05307 $0.05704$29.85K+1.68%
1405/01/14$0.04920$0.05738$0.04792 $0.05692$34.23K+15.69%
1405/01/13$0.04729$0.04863$0.04489 $0.04795$62.68K+1.40%
1405/01/12$0.04574$0.04877$0.04333 $0.04716$23.93K+3.10%
1405/01/11$0.04470$0.04609$0.04233 $0.04595$31.61K+2.80%
1405/01/10$0.04301$0.05317$0.04259 $0.04444$66.19K+3.32%
1405/01/09$0.04071$0.04627$0.03744 $0.04179$57.41K+2.65%
1405/01/08$0.04137$0.04172$0.04022 $0.04132$43.17K-0.12%
1405/01/07$0.04656$0.04717$0.04053 $0.04115$38.99K-11.62%
1405/01/06$0.04837$0.05080$0.04571 $0.04688$272.71K-3.08%
1405/01/05$0.05290$0.05293$0.04725 $0.04780$6.20K-9.64%
1405/01/04$0.05031$0.05290$0.04865 $0.05224$32.99K+3.84%
1405/01/03$0.04854$0.05556$0.04358 $0.05066$51.73K+4.37%
1405/01/02$0.04928$0.04956$0.04417 $0.04846$58.69K-1.66%
1405/01/01$0.05341$0.05377$0.04845 $0.04896$14.64K-8.33%
1404/12/29$0.05794$0.05807$0.05053 $0.05273$20.58K-8.99%
1404/12/28$0.05962$0.06073$0.05734 $0.05828$16.36K-2.25%
1404/12/27$0.05999$0.06292$0.05763 $0.05795$42.58K-3.40%
1404/12/26$0.06273$0.06444$0.05853 $0.05964$66.66K-4.93%
1404/12/25$0.06145$0.06416$0.06136 $0.06262$27.26K+1.90%
1404/12/24$0.05927$0.06345$0.05927 $0.06211$45.44K+4.79%
1404/12/23$0.06106$0.06106$0.05750 $0.05966$47.38K-2.29%
1404/12/22$0.06285$0.06435$0.05945 $0.06095$40.81K-3.02%
1404/12/21$0.06285$0.06394$0.06075 $0.06305$24.68K+0.32%
1404/12/20$0.06232$0.06645$0.06232 $0.06286$40.27K+0.87%
1404/12/19$0.06295$0.06458$0.06173 $0.06253$52.26K-0.67%
1404/12/18$0.06135$0.06378$0.06110 $0.06300$59.66K+2.69%
1404/12/17$0.05900$0.06267$0.05872 $0.06146$64.19K+4.17%
1404/12/16$0.06337$0.06508$0.05804 $0.05865$46.27K-7.45%
1404/12/15$0.05774$0.06538$0.05765 $0.06154$40.33K+6.58%
1404/12/14$0.06085$0.06190$0.05561 $0.05744$38.57K-5.60%
1404/12/13$0.06123$0.06362$0.05800 $0.06043$61.43K-1.31%
1404/12/12$0.05987$0.06242$0.05959 $0.06171$59.26K+3.07%
1404/12/11$0.06421$0.06762$0.06005 $0.06005$65.84K-6.48%
1404/12/10$0.07016$0.07059$0.06223 $0.06399$75.45K-8.79%
1404/12/09$0.07436$0.07436$0.05768 $0.06970$263.06K-6.27%
1404/12/08$0.06560$0.07920$0.06447 $0.07520$125.47K+14.63%
1404/12/07$0.06182$0.06624$0.06092 $0.06539$142.88K+5.77%
1404/12/06$0.06258$0.06765$0.05873 $0.06159$156.54K-1.58%
1404/12/05$0.05755$0.06409$0.05601 $0.06253$242.53K+8.65%
1404/12/04$0.06720$0.06787$0.05308 $0.05814$165.26K-13.48%
1404/12/03$0.08314$0.08480$0.06350 $0.06660$135.20K-19.89%
1404/12/02$0.08941$0.09047$0.08381 $0.08398$48.71K-6.07%
1404/12/01$0.08562$0.09022$0.08359 $0.08897$35.06K+3.91%
1404/11/30$0.09133$0.09644$0.08100 $0.08498$68.39K-6.95%
1404/11/29$0.09667$0.09957$0.09034 $0.09034$29.01K-6.55%
1404/11/28$0.09976$0.1018$0.09407 $0.09667$47.63K-3.10%
1404/11/27$0.1031$0.1124$0.09784 $0.09947$78.25K-3.56%
1404/11/26$0.1138$0.1207$0.1010 $0.1030$66.81K-9.44%
1404/11/25$0.1006$0.1130$0.09967 $0.1116$75.35K+11.00%
1404/11/24$0.1003$0.1039$0.09687 $0.1007$69.13K+0.48%
1404/11/23$0.1010$0.1043$0.09651 $0.1014$59.75K+0.46%
1404/11/22$0.1028$0.1038$0.09505 $0.1000$119.47K-2.72%
1404/11/21$0.09913$0.1024$0.09599 $0.1013$85.64K+2.14%
1404/11/20$0.09396$0.1074$0.09247 $0.09938$91.63K+5.77%
1404/11/19$0.09042$0.09855$0.09042 $0.09572$42.03K+5.86%
1404/11/18$0.1048$0.1059$0.08625 $0.09147$80.85K-12.74%
1404/11/17$0.09719$0.1125$0.08846 $0.1054$130.09K+8.48%
1404/11/16$0.1327$0.1350$0.09406 $0.09872$154.29K-25.58%
1404/11/15$0.1405$0.1450$0.1278 $0.1332$81.08K-5.17%
1404/11/14$0.1275$0.1455$0.1228 $0.1401$129.06K+9.87%
1404/11/13$0.1272$0.1331$0.1167 $0.1282$153.41K+0.78%
1404/11/12$0.1283$0.1477$0.1237 $0.1269$100.81K-1.09%
1404/11/11$0.1624$0.1742$0.1121 $0.1276$247.32K-21.44%
1404/11/10$0.1606$0.1699$0.1496 $0.1631$97.65K+1.59%
1404/11/09$0.1578$0.1679$0.1379 $0.1599$169.33K+1.34%
1404/11/08$0.1603$0.1637$0.1535 $0.1569$89.47K-2.13%
1404/11/07$0.1534$0.1644$0.1494 $0.1603$132.12K+4.52%
1404/11/06$0.1538$0.1570$0.1487 $0.1535$194.70K-0.18%
1404/11/05$0.1748$0.1788$0.1456 $0.1543$463.76K-11.73%
1404/11/04$0.1755$0.1847$0.1716 $0.1744$2.39M-0.64%
1404/11/03$0.1743$0.1866$0.1651 $0.1756$1.61M+0.72%
1404/11/02$0.1894$0.1972$0.1700 $0.1752$1.88M-7.47%
1404/11/01$0.1705$0.2274$0.1601 $0.1900$1.68M+11.45%
1404/10/30$0.2098$0.2117$0.1671 $0.1696$2.13M-19.17%
1404/10/29$0.2314$0.2328$0.1972 $0.2097$1.47M-9.38%
1404/10/28$0.2333$0.2441$0.2110 $0.2293$1.31M-1.68%
1404/10/27$0.2260$0.2431$0.2154 $0.2333$1.28M+3.23%
1404/10/26$0.2154$0.2438$0.1958 $0.2248$1.77M+4.35%
1404/10/25$0.2640$0.2689$0.1875 $0.2167$2.00M-17.91%
1404/10/24$0.1869$0.2893$0.1858 $0.2643$1.73M+41.44%
1404/10/23$0.1588$0.1871$0.1580 $0.1858$2.57M+16.98%
1404/10/22$0.1501$0.1722$0.1481 $0.1599$3.91M+6.50%
1404/10/21$0.1737$0.1882$0.1450 $0.1501$5.27M-13.56%
1404/10/20$0.1404$0.1776$0.1308 $0.1740$445.36K+23.92%
1404/10/19$0.1100$0.1495$0.1100 $0.1398$644.12K+27.09%
همه بخش‌ها