CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,257صرافی‌ها: 22ارزش بازار: $2.75T +0.88%حجم 24 ساعته: $31.15Bدامیننس: BTC 58.7% ETH 10.8%گس ETH: 1.3 gweiترس و طمع: 64/100

تاریخچه قیمت Best Patent (BPT)

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

بازدهی ماهانه BPT

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026+24%-1.1%+38%+34%-9.8%+4.6%-53%-46%-43%+29%+0.0%—-60%
2025-98%-57%+6.8%+16%-20%-6.9%-49%+4.3%+89%+23%+14%+9.9%-99%

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
1405/08/13$0.0003593$0.0003593$0.0003593 $0.0003593$10.00K+0.00%
1405/08/12$0.0003600$0.0003600$0.0003593 $0.0003600$10.01K+0.00%
1405/08/11$0.0003593$0.0003610$0.0003593 $0.0003600$10.03K+0.20%
1405/08/10$0.0003593$0.0003620$0.0003592 $0.0003600$10.06K+0.20%
1405/08/09$0.0003593$0.0003598$0.0003592 $0.0003592$10.05K-0.00%
1405/08/08$0.0003594$0.0003811$0.0003593 $0.0003593$10.12K-0.03%
1405/08/07$0.0003593$0.0003760$0.0003593 $0.0003760$10.16K+4.67%
1405/08/06$0.0003593$0.0003593$0.0003592 $0.0003593$10.00K+0.00%
1405/08/05$0.0003846$0.0003846$0.0003592 $0.0003592$10.03K-6.60%
1405/08/04$0.0003005$0.0004400$0.0003005 $0.0003846$10.86K+27.98%
1405/08/03$0.0003005$0.0003020$0.0003005 $0.0003005$10.04K+0.00%
1405/08/02$0.0003005$0.0003037$0.0003005 $0.0003005$10.03K+0.00%
1405/08/01$0.0003005$0.0003500$0.0002940 $0.0003005$10.33K+0.00%
1405/07/30$0.0002824$0.0003042$0.0002434 $0.0003042$10.17K+7.69%
1405/07/29$0.0003846$0.0004453$0.0002406 $0.0002849$10.59K-25.92%
1405/07/28$0.0001530$0.0007086$0.0001523 $0.0003833$22.11K+150.53%
1405/07/27$0.0001336$0.0001899$0.0001336 $0.0001488$10.14K+11.40%
1405/07/26$0.0001280$0.0001386$0.0001280 $0.0001336$10.07K+4.35%
1405/07/25$0.00009915$0.0001500$0.00009380 $0.0001388$11.08K+39.98%
1405/07/24$0.0001056$0.0001700$0.00009020 $0.00009915$3.55K-6.13%
1405/07/23$0.0001208$0.0001900$0.0001011 $0.0001078$1.21K-10.74%
1405/07/22$0.0002205$0.0003100$0.0001200 $0.0001377$827.24-37.53%
1405/07/21$0.0002777$0.0003150$0.0002104 $0.0002250$362.73-18.95%
1405/07/20$0.0004264$0.0004264$0.0002771 $0.0003295$369.64-22.72%
1405/07/19$0.0004096$0.0004600$0.0003988 $0.0004401$1.01K+7.44%
1405/07/18$0.0004096$0.0004096$0.0004096 $0.0004096—+0.00%
1405/07/17$0.0003683$0.0004473$0.0003638 $0.0004096$4.46K+11.23%
1405/07/16$0.0002783$0.0003500$0.0002783 $0.0003167$885.65+13.77%
1405/07/15$0.0002784$0.0002784$0.0002784 $0.0002784—+0.00%
1405/07/14$0.0002784$0.0002784$0.0002784 $0.0002784$8.01+0.00%
1405/07/13$0.0002794$0.0002794$0.0002794 $0.0002794—+0.00%
1405/07/12$0.0002784$0.0002794$0.0002784 $0.0002794$18.00+0.39%
1405/07/11$0.0002794$0.0002794$0.0002794 $0.0002794—+0.00%
1405/07/10$0.0002794$0.0002794$0.0002794 $0.0002794—+0.00%
1405/07/09$0.0002784$0.0002794$0.0002784 $0.0002794$6.00+0.39%
1405/07/08$0.0002989$0.0002989$0.0002778 $0.0002778$56.08-7.06%
1405/07/07$0.0003007$0.0003050$0.0002995 $0.0002996$85.10-0.36%
1405/07/06$0.0002995$0.0003007$0.0002995 $0.0003001$126.83+0.20%
1405/07/05$0.0002995$0.0002995$0.0002989 $0.0002995$103.86+0.00%
1405/07/04$0.0002989$0.0002989$0.0002989 $0.0002989$3.21+0.00%
1405/07/03$0.0002989$0.0002989$0.0002989 $0.0002989$5.71+0.00%
1405/07/02$0.0003106$0.0003108$0.0002989 $0.0002989$152.77-3.79%
1405/07/01$0.0003373$0.0003379$0.0003249 $0.0003249$76.50-3.67%
1405/06/31$0.0003711$0.0003715$0.0003375 $0.0003375$42.47-9.06%
1405/06/30$0.0003807$0.0003807$0.0003718 $0.0003805$62.80-0.04%
1405/06/29$0.0003807$0.0003807$0.0003807 $0.0003807$17.93-0.00%
1405/06/28$0.0003908$0.0003962$0.0003807 $0.0003807$44.57-2.59%
1405/06/27$0.0003900$0.0004100$0.0003900 $0.0004100$133.42+5.12%
1405/06/26$0.0004100$0.0004100$0.0003373 $0.0003900$155.51-4.88%
1405/06/25$0.0004354$0.0004354$0.0004100 $0.0004100$45.62-5.83%
1405/06/24$0.0004354$0.0004354$0.0004354 $0.0004354—+0.00%
1405/06/23$0.0004354$0.0004354$0.0004354 $0.0004354$7.75+0.00%
1405/06/22$0.0004354$0.0004354$0.0004354 $0.0004354$16.50-0.00%
1405/06/21$0.0004363$0.0004363$0.0004363 $0.0004363$0.98+0.00%
1405/06/20$0.0004449$0.0004449$0.0004439 $0.0004449$2.04K+0.00%
1405/06/19$0.0004490$0.0004490$0.0004490 $0.0004490$0.75+0.00%
1405/06/18$0.0004530$0.0004530$0.0004530 $0.0004530—+0.00%
1405/06/17$0.0004520$0.0004530$0.0004520 $0.0004530$52.23+0.23%
1405/06/16$0.0004527$0.0004530$0.0004490 $0.0004490$12.06K-0.83%
1405/06/15$0.0004530$0.0004530$0.0004501 $0.0004501$12.04K-0.64%
1405/06/14$0.0004562$0.0004562$0.0004501 $0.0004501$12.06K-1.34%
1405/06/13$0.0004903$0.0004906$0.0004582 $0.0004582$12.28K-6.56%
1405/06/12$0.0004898$0.0004958$0.0004892 $0.0004892$12.25K-0.12%
1405/06/11$0.0004900$0.0004903$0.0004892 $0.0004892$12.04K-0.17%
1405/06/10$0.0004903$0.0004903$0.0004892 $0.0004892$12.05K-0.23%
1405/06/09$0.0004911$0.0004948$0.0004892 $0.0004892$12.32K-0.38%
1405/06/08$0.0004960$0.0004960$0.0004892 $0.0004892$5.31K-1.38%
1405/06/07$0.0006046$0.0006498$0.0004501 $0.0004936$29.12K-18.35%
1405/06/06$0.0006260$0.0006260$0.0006034 $0.0006034$55.95-3.62%
1405/06/05$0.0006537$0.0007086$0.0006248 $0.0006248$15.35K-4.42%
1405/06/04$0.0005579$0.0007324$0.0005509 $0.0006500$10.17K+16.50%
1405/06/03$0.0005523$0.0005760$0.0005509 $0.0005509$10.64K-0.26%
1405/06/02$0.0005538$0.0005538$0.0005509 $0.0005538$7.06K+0.00%
1405/06/01$0.0005509$0.0005594$0.0005509 $0.0005566$13.20K+1.03%
1405/05/31$0.0005526$0.0005686$0.0005509 $0.0005509$9.21K-0.31%
1405/05/30$0.0006410$0.0006653$0.0005469 $0.0005469$2.72K-14.67%
1405/05/29$0.0006396$0.0006653$0.0006340 $0.0006653$14.27K+4.03%
1405/05/28$0.0005832$0.0006396$0.0005801 $0.0006396$8.45K+9.66%
1405/05/27$0.0006588$0.0006588$0.0005863 $0.0005863$276.95-11.00%
1405/05/26$0.0006588$0.0006588$0.0006587 $0.0006587$11.43K-0.00%
1405/05/25$0.0006609$0.0006633$0.0006588 $0.0006588$36.55K-0.32%
1405/05/24$0.0006654$0.0007186$0.0006587 $0.0006587$18.05K-1.00%
1405/05/23$0.0006655$0.0006655$0.0006655 $0.0006655$36.05+0.00%
1405/05/22$0.0006655$0.0006655$0.0006654 $0.0006654$13.32K-0.02%
1405/05/21$0.0006655$0.0006656$0.0006655 $0.0006655$22.71K+0.00%
1405/05/20$0.0006587$0.0006667$0.0006587 $0.0006657$14.32K+1.05%
1405/05/19$0.0006669$0.0006669$0.0006587 $0.0006601$38.09-1.02%
1405/05/18$0.0006669$0.0006671$0.0006667 $0.0006669$8.60K-0.00%
1405/05/17$0.0006692$0.0006692$0.0006667 $0.0006667$20.36K-0.37%
1405/05/16$0.0006613$0.0006728$0.0006587 $0.0006684$8.40K+1.08%
1405/05/15$0.0006911$0.0007392$0.0006633 $0.0006633$19.32K-4.02%
1405/05/14$0.0006613$0.0007188$0.0006613 $0.0006925$12.20K+4.72%
1405/05/13$0.0007770$0.0007770$0.0005000 $0.0006613$7.25K-14.90%
1405/05/12$0.0008375$0.0008375$0.0007778 $0.0007778$17.54K-7.14%
1405/05/11$0.0008967$0.0008967$0.0008413 $0.0008413$8.62K-6.19%
1405/05/10$0.0009087$0.0009148$0.0009055 $0.0009055$9.47K-0.34%
1405/05/09$0.0009137$0.0009137$0.0009068 $0.0009068$16.12K-0.75%
1405/05/08$0.0006714$0.001027$0.0006714 $0.0009172$23.23K+36.62%
1405/05/07$0.001153$0.001153$0.0006714 $0.0006946$1.59K-39.74%
1405/05/06$0.001283$0.001301$0.001153 $0.001153$9.57K-10.13%
1405/05/05$0.001215$0.001381$0.001215 $0.001280$26.37K+5.38%
1405/05/04$0.001215$0.001215$0.001214 $0.001215$2.36K-0.06%
1405/05/03$0.001244$0.001244$0.001212 $0.001214$14.04K-2.36%
1405/05/02$0.001450$0.001450$0.001244 $0.001244$16.31K-14.22%
1405/05/01$0.001584$0.001587$0.001450 $0.001450$13.89K-8.46%
1405/04/31$0.001594$0.001602$0.001588 $0.001588$50.48K-0.42%
1405/04/30$0.001587$0.001617$0.001577 $0.001594$17.45K+0.48%
1405/04/29$0.001604$0.001640$0.001580 $0.001580$26.09K-1.50%
1405/04/28$0.001627$0.001642$0.001604 $0.001620$137.10-0.43%
1405/04/27$0.001600$0.001631$0.001584 $0.001627$26.83K+1.69%
1405/04/26$0.001666$0.001680$0.001596 $0.001596$5.76K-4.25%
1405/04/25$0.001650$0.001762$0.001637 $0.001666$28.85K+0.99%
1405/04/24$0.001636$0.001705$0.001598 $0.001682$10.11K+2.87%
1405/04/23$0.001634$0.001791$0.001629 $0.001636$13.12K+0.07%
1405/04/22$0.001656$0.001659$0.001629 $0.001634$16.72K-1.33%
1405/04/21$0.001794$0.001794$0.001608 $0.001659$16.67K-7.51%
1405/04/20$0.001866$0.001889$0.001788 $0.001796$18.66K-3.77%
1405/04/19$0.001808$0.001930$0.001788 $0.001829$13.33K+1.16%
1405/04/18$0.001894$0.001930$0.001788 $0.001808$15.03K-4.56%
1405/04/17$0.001814$0.001898$0.001805 $0.001894$11.63K+4.44%
1405/04/16$0.001862$0.001862$0.001788 $0.001805$160.96-3.02%
1405/04/15$0.001795$0.001867$0.001788 $0.001862$11.10K+3.72%
1405/04/14$0.001922$0.001925$0.001793 $0.001795$12.33K-6.63%
1405/04/13$0.001686$0.001915$0.001667 $0.001915$3.16K+13.57%
1405/04/12$0.001841$0.002016$0.001686 $0.001693$10.67K-8.07%
1405/04/11$0.001879$0.002020$0.001831 $0.001919$18.34K+2.11%
1405/04/10$0.001915$0.002200$0.001836 $0.001879$15.40K-1.86%
1405/04/09$0.001775$0.002025$0.001622 $0.001915$9.94K+7.84%
1405/04/08$0.001876$0.002169$0.001691 $0.001691$17.33K-9.88%
1405/04/07$0.002044$0.002046$0.001829 $0.001829$6.23K-10.51%
1405/04/06$0.002187$0.002187$0.001859 $0.002044$16.58K-6.53%
1405/04/05$0.001887$0.002341$0.001879 $0.002187$17.85K+15.91%
1405/04/04$0.002062$0.002396$0.001900 $0.001969$15.11K-4.48%
1405/04/03$0.002154$0.002176$0.001903 $0.002062$13.75K-4.27%
1405/04/02$0.002031$0.002163$0.001990 $0.002154$16.12K+6.05%
1405/04/01$0.002145$0.002146$0.002018 $0.002018$6.14K-5.91%
1405/03/31$0.002133$0.002161$0.002022 $0.002141$8.64K+0.36%
1405/03/30$0.002275$0.002280$0.001916 $0.002133$9.56K-6.24%
1405/03/29$0.001971$0.002275$0.001964 $0.002275$21.60K+15.44%
1405/03/28$0.002208$0.002208$0.001964 $0.001973$444.05-10.63%
1405/03/27$0.002464$0.002471$0.002183 $0.002212$15.38K-10.23%
1405/03/26$0.002549$0.002554$0.002248 $0.002464$3.78K-3.32%
1405/03/25$0.002729$0.002766$0.002186 $0.002549$5.17K-6.62%
1405/03/24$0.002023$0.002729$0.002023 $0.002729$13.29K+34.90%
1405/03/23$0.002288$0.002288$0.002024 $0.002024$16.35K-11.52%
1405/03/22$0.001828$0.002318$0.001828 $0.002288$2.99K+25.16%
1405/03/21$0.001853$0.001859$0.001812 $0.001812$12.17K-2.23%
1405/03/20$0.002060$0.002060$0.001849 $0.001853$12.89K-10.04%
1405/03/19$0.002279$0.002280$0.002061 $0.002061$18.72K-9.55%
1405/03/18$0.001920$0.002322$0.001920 $0.002279$14.99K+18.69%
1405/03/17$0.001998$0.001998$0.001913 $0.001947$26.42K-2.57%
1405/03/16$0.002035$0.002035$0.001991 $0.001994$20.99K-2.03%
1405/03/15$0.002007$0.002263$0.001985 $0.002107$1.19K+4.99%
1405/03/14$0.002084$0.002089$0.001984 $0.001991$19.40K-4.49%
1405/03/13$0.002304$0.002308$0.002049 $0.002075$24.02K-9.93%
1405/03/12$0.001823$0.002308$0.001823 $0.002304$15.86K+26.39%
1405/03/11$0.001831$0.001831$0.001780 $0.001822$38.82K-0.47%
1405/03/10$0.001837$0.001885$0.001831 $0.001848$27.83K+0.60%
1405/03/09$0.001904$0.001913$0.001768 $0.001831$23.67K-3.85%
1405/03/08$0.002172$0.002172$0.001900 $0.001907$4.27K-12.19%
1405/03/07$0.002196$0.002196$0.002168 $0.002172$52.67K-1.11%
1405/03/06$0.002106$0.002326$0.002106 $0.002196$668.72+4.31%
1405/03/05$0.002289$0.002289$0.002085 $0.002085$26.24K-8.91%
1405/03/04$0.002017$0.002302$0.001887 $0.002289$19.27K+13.45%
1405/03/03$0.002036$0.002078$0.002002 $0.002021$15.19K-0.74%
1405/03/02$0.002084$0.002084$0.002002 $0.002079$252.67-0.24%
1405/03/01$0.002279$0.002279$0.002002 $0.002084$21.59K-8.55%
1405/02/31$0.001977$0.002284$0.001917 $0.002279$34.46K+15.28%
1405/02/30$0.002075$0.002079$0.001888 $0.001973$29.92K-4.94%
1405/02/29$0.002076$0.002086$0.001989 $0.002082$1.40K+0.29%
1405/02/28$0.001979$0.002078$0.001839 $0.002076$14.01K+4.90%
1405/02/27$0.002047$0.002055$0.001984 $0.001985$19.59K-3.04%
1405/02/26$0.002062$0.002064$0.002041 $0.002041$27.66K-1.02%
1405/02/25$0.002060$0.002068$0.001964 $0.002062$3.87K+0.12%
1405/02/24$0.001933$0.002060$0.001888 $0.002060$35.64K+6.54%
1405/02/23$0.001964$0.002063$0.001844 $0.001913$17.23K-2.59%
1405/02/22$0.002049$0.002069$0.001820 $0.001964$17.14K-4.15%
1405/02/21$0.002012$0.002060$0.001844 $0.002057$18.16K+2.24%
1405/02/20$0.002078$0.002078$0.001989 $0.001989$19.28K-4.26%
1405/02/19$0.001910$0.002073$0.001839 $0.002069$13.16K+8.29%
1405/02/18$0.001721$0.001986$0.001721 $0.001898$15.20K+10.29%
1405/02/17$0.002008$0.002081$0.001717 $0.001721$577.54-14.29%
1405/02/16$0.001960$0.002321$0.001960 $0.002010$19.09K+2.55%
1405/02/15$0.002099$0.002109$0.001952 $0.001960$1.91K-6.62%
1405/02/14$0.002316$0.002316$0.002037 $0.002099$25.66K-9.40%
1405/02/13$0.002296$0.002320$0.002212 $0.002316$3.69K+0.91%
1405/02/12$0.002115$0.002314$0.002115 $0.002296$1.22K+8.51%
1405/02/11$0.002050$0.002241$0.002050 $0.002204$17.46K+7.49%
1405/02/10$0.002192$0.002222$0.002050 $0.002050$15.38K-6.47%
1405/02/09$0.002011$0.002240$0.001975 $0.002199$6.60K+9.35%
1405/02/08$0.002246$0.002246$0.001717 $0.002011$7.90K-10.48%
1405/02/07$0.002247$0.002250$0.002242 $0.002246$26.24K-0.02%
1405/02/06$0.002255$0.002320$0.002225 $0.002247$9.10K-0.38%
1405/02/05$0.002321$0.002321$0.002250 $0.002253$26.63K-2.93%
1405/02/04$0.002308$0.002321$0.002250 $0.002321$10.35K+0.56%
1405/02/03$0.002324$0.002492$0.002250 $0.002308$20.26K-0.66%
1405/02/02$0.002430$0.002433$0.002304 $0.002324$22.82K-4.38%
1405/02/01$0.002409$0.002492$0.002310 $0.002319$970.68-3.73%
1405/01/31$0.002309$0.002492$0.002304 $0.002480$404.35+7.39%
1405/01/30$0.002309$0.002492$0.002309 $0.002309$873.35+0.00%
1405/01/29$0.002486$0.002492$0.002309 $0.002309$1.03K-7.11%
1405/01/28$0.002495$0.002500$0.002305 $0.002486$3.96K-0.34%
1405/01/27$0.002311$0.002500$0.002202 $0.002500$9.81K+8.17%
1405/01/26$0.002030$0.002318$0.002030 $0.002315$9.13K+14.04%
1405/01/25$0.001857$0.002037$0.001794 $0.002034$10.19K+9.52%
1405/01/24$0.001993$0.002021$0.001590 $0.001857$11.04K-6.80%
1405/01/23$0.001836$0.002000$0.001820 $0.001993$9.47K+8.57%
1405/01/22$0.001173$0.002495$0.001156 $0.001836$11.94K+56.50%
1405/01/21$0.001114$0.001191$0.0009830 $0.001171$8.61K+5.06%
1405/01/20$0.001122$0.001221$0.0009830 $0.001112$22.29K-0.87%
1405/01/19$0.001313$0.001318$0.0009304 $0.001122$12.74K-14.53%
1405/01/18$0.001309$0.001461$0.001088 $0.001313$14.48K+0.31%
1405/01/17$0.001383$0.001432$0.001070 $0.001306$10.80K-5.55%
1405/01/16$0.001650$0.001662$0.001333 $0.001383$11.05K-16.20%
1405/01/15$0.001388$0.001652$0.001356 $0.001650$11.16K+18.92%
1405/01/14$0.001382$0.001419$0.001284 $0.001373$10.40K-0.63%
1405/01/13$0.001528$0.001530$0.001256 $0.001385$13.42K-9.33%
1405/01/12$0.001525$0.001530$0.001354 $0.001524$11.64K-0.07%
1405/01/11$0.001510$0.001530$0.001367 $0.001525$9.90K+1.02%
1405/01/10$0.001459$0.001525$0.001405 $0.001525$9.62K+4.56%
1405/01/09$0.001524$0.001527$0.001405 $0.001446$10.02K-5.11%
1405/01/08$0.001456$0.001527$0.001405 $0.001527$10.04K+4.84%
1405/01/07$0.001424$0.001530$0.001405 $0.001459$9.68K+2.43%
1405/01/06$0.001526$0.001530$0.001405 $0.001422$9.83K-6.84%
1405/01/05$0.001475$0.001530$0.001405 $0.001526$10.42K+3.43%
1405/01/04$0.001364$0.001530$0.001354 $0.001475$10.19K+8.17%
1405/01/03$0.001526$0.001530$0.001358 $0.001361$9.80K-10.80%
1405/01/02$0.001529$0.001530$0.001358 $0.001526$10.66K-0.20%
1405/01/01$0.001529$0.001530$0.001340 $0.001526$11.51K-0.20%
1404/12/29$0.001461$0.001530$0.001354 $0.001526$11.96K+4.41%
1404/12/28$0.001422$0.001530$0.001380 $0.001459$10.60K+2.60%
1404/12/27$0.001488$0.001491$0.001395 $0.001412$9.50K-5.09%
1404/12/26$0.001395$0.001530$0.001358 $0.001488$10.00K+6.64%
1404/12/25$0.001469$0.001530$0.001386 $0.001400$8.39K-4.70%
1404/12/24$0.001475$0.001530$0.001386 $0.001469$9.47K-0.43%
1404/12/23$0.001529$0.001529$0.001354 $0.001475$7.08K-3.48%
1404/12/22$0.001652$0.001659$0.001288 $0.001529$10.40K-7.47%
1404/12/21$0.001542$0.001662$0.001452 $0.001652$10.85K+7.10%
1404/12/20$0.001412$0.001662$0.001379 $0.001542$11.80K+9.22%
1404/12/19$0.001448$0.001585$0.001403 $0.001416$9.91K-2.18%
1404/12/18$0.001555$0.001585$0.001410 $0.001445$9.46K-7.09%
1404/12/17$0.001476$0.001585$0.001352 $0.001481$10.80K+0.37%
1404/12/16$0.001514$0.001517$0.001307 $0.001476$10.33K-2.54%
1404/12/15$0.001448$0.001585$0.001307 $0.001517$10.15K+4.75%
1404/12/14$0.001281$0.001587$0.001256 $0.001448$10.48K+13.02%
1404/12/13$0.001323$0.001390$0.001256 $0.001284$8.77K-2.96%
1404/12/12$0.001396$0.001397$0.001176 $0.001319$7.95K-5.51%
1404/12/11$0.001362$0.001474$0.001362 $0.001398$8.84K+2.66%
1404/12/10$0.001109$0.001633$0.001100 $0.001362$11.35K+22.82%
1404/12/09$0.001180$0.001264$0.001100 $0.001111$9.40K-5.84%
1404/12/08$0.001230$0.001384$0.001140 $0.001225$10.01K-0.39%
1404/12/07$0.001476$0.001511$0.001176 $0.001317$9.70K-10.73%
1404/12/06$0.001479$0.001590$0.001410 $0.001476$8.39K-0.23%
1404/12/05$0.001476$0.001479$0.001473 $0.001479$4.45K+0.20%
1404/12/04$0.001452$0.001479$0.001452 $0.001473$8.73K+1.47%
1404/12/03$0.001427$0.001478$0.001425 $0.001455$9.00K+1.92%
1404/12/02$0.001300$0.001431$0.001273 $0.001427$9.57K+9.75%
1404/12/01$0.001257$0.001430$0.001257 $0.001298$9.29K+3.29%
1404/11/30$0.001263$0.001264$0.001173 $0.001257$9.31K-0.52%
1404/11/29$0.001218$0.001264$0.001130 $0.001263$9.07K+3.71%
1404/11/28$0.001163$0.001260$0.001113 $0.001218$9.25K+4.77%
1404/11/27$0.001242$0.001260$0.001113 $0.001165$8.97K-6.19%
1404/11/26$0.001129$0.001249$0.001100 $0.001239$9.25K+9.75%
1404/11/25$0.001138$0.001155$0.001100 $0.001131$9.14K-0.57%
1404/11/24$0.001103$0.001150$0.001103 $0.001138$8.79K+3.14%
1404/11/23$0.001115$0.001161$0.001100 $0.001103$8.64K-1.03%
1404/11/22$0.001122$0.001141$0.001100 $0.001117$8.71K-0.42%
1404/11/21$0.001128$0.001144$0.001110 $0.001122$8.58K-0.52%
1404/11/20$0.001146$0.001148$0.001110 $0.001128$8.60K-1.60%
1404/11/19$0.001142$0.001150$0.001117 $0.001146$8.80K+0.34%
1404/11/18$0.001124$0.001163$0.001122 $0.001150$19.53K+2.32%
1404/11/17$0.001119$0.001163$0.001117 $0.001122$19.64K+0.28%
1404/11/16$0.001073$0.001170$0.001073 $0.001119$12.51K+4.24%
1404/11/15$0.001071$0.001076$0.001070 $0.001075$12.28K+0.40%
1404/11/14$0.001138$0.001170$0.001070 $0.001073$12.68K-5.71%
1404/11/13$0.001124$0.001140$0.001120 $0.001138$12.48K+1.27%
1404/11/12$0.001124$0.001124$0.001122 $0.001124$11.56K+0.00%
1404/11/11$0.001127$0.001134$0.001120 $0.001124$12.14K-0.31%
1404/11/10$0.001189$0.001191$0.001120 $0.001120$10.73K-5.77%
1404/11/09$0.001233$0.001258$0.001186 $0.001189$11.42K-3.63%
1404/11/08$0.001198$0.001400$0.001187 $0.001236$14.15K+3.20%
1404/11/07$0.001292$0.001294$0.001186 $0.001198$11.98K-7.25%
1404/11/06$0.001292$0.001294$0.001292 $0.001294$11.35K+0.20%
1404/11/05$0.001361$0.001364$0.001280 $0.001292$12.05K-5.10%
1404/11/04$0.001160$0.001401$0.001142 $0.001364$13.41K+17.60%
1404/11/03$0.0009030$0.001182$0.0008658 $0.001160$15.73K+28.45%
1404/11/02$0.001625$0.001626$0.0008570 $0.0009030$24.80K-44.44%
1404/11/01$0.001656$0.001693$0.001614 $0.001626$13.87K-1.78%
1404/10/30$0.001594$0.001802$0.001559 $0.001656$18.87K+3.85%
1404/10/29$0.001244$0.002000$0.001242 $0.001594$16.34K+28.14%
1404/10/28$0.001075$0.001285$0.001057 $0.001244$13.58K+15.73%
1404/10/27$0.0009986$0.001075$0.0009910 $0.001075$12.74K+7.65%
1404/10/26$0.0009575$0.0009990$0.0009575 $0.0009986$12.48K+4.29%
1404/10/25$0.0009451$0.0009580$0.0009451 $0.0009580$11.92K+1.37%
1404/10/24$0.0009245$0.0009530$0.0008816 $0.0009451$12.33K+2.22%
1404/10/23$0.0008997$0.0009250$0.0008509 $0.0009245$12.08K+2.76%
1404/10/22$0.0009027$0.0009027$0.0008816 $0.0009015$11.67K-0.12%
1404/10/21$0.0008903$0.0009175$0.0008880 $0.0009027$12.21K+1.39%
1404/10/20$0.0008942$0.0009250$0.0008880 $0.0008885$12.75K-0.64%
1404/10/19$0.0009245$0.0009250$0.0008900 $0.0008924$12.16K-3.47%
1404/10/18$0.0009041$0.0009250$0.0009022 $0.0009226$11.84K+2.05%
1404/10/17$0.0009209$0.0009209$0.0008893 $0.0009041$12.32K-1.83%
1404/10/16$0.0009241$0.0009250$0.0008889 $0.0009209$12.10K-0.35%
1404/10/15$0.0008935$0.0009250$0.0008850 $0.0009241$12.12K+3.42%
1404/10/14$0.0008637$0.0009250$0.0008601 $0.0008935$12.44K+3.45%
1404/10/13$0.0008982$0.0008982$0.0008600 $0.0008654$11.69K-3.64%
1404/10/12$0.0008982$0.0009080$0.0008885 $0.0008964$11.56K-0.20%
1404/10/11$0.0009069$0.0009069$0.0008950 $0.0008982$12.05K-0.96%
1404/10/10$0.0009170$0.0009390$0.0009040 $0.0009069$12.00K-1.10%
1404/10/09$0.0009319$0.0009319$0.0009040 $0.0009170$11.91K-1.59%
1404/10/08$0.0009319$0.0009390$0.0009300 $0.0009319$11.76K+0.00%
1404/10/07$0.0009331$0.0009349$0.0009290 $0.0009300$11.82K-0.33%
1404/10/06$0.0009044$0.0009390$0.0009044 $0.0009349$12.03K+3.38%
1404/10/05$0.0009065$0.0009086$0.0009040 $0.0009044$12.05K-0.24%
1404/10/04$0.0009064$0.0009090$0.0009040 $0.0009053$12.00K-0.12%
1404/10/03$0.0009070$0.0009089$0.0009040 $0.0009064$11.65K-0.07%
1404/10/02$0.0009090$0.0009090$0.0009070 $0.0009089$12.08K-0.02%
1404/10/01$0.001181$0.001300$0.0009070 $0.0009090$15.51K-23.04%
1404/09/30$0.0009181$0.001300$0.0009140 $0.001179$24.53K+28.40%
1404/09/29$0.0009299$0.0009317$0.0009140 $0.0009163$11.54K-1.46%
1404/09/28$0.0008886$0.001120$0.0008880 $0.0009299$13.42K+4.64%
1404/09/27$0.0008350$0.001300$0.0008342 $0.0008880$14.85K+6.35%
1404/09/26$0.0008302$0.0008624$0.0008250 $0.0008342$11.74K+0.48%
1404/09/25$0.0008878$0.0008878$0.0008250 $0.0008302$12.60K-6.50%
1404/09/24$0.0009154$0.0009362$0.0008830 $0.0008878$12.60K-3.01%
1404/09/23$0.0009160$0.0009160$0.0009131 $0.0009136$12.22K-0.26%
1404/09/22$0.0008925$0.0009170$0.0008830 $0.0009141$11.91K+2.43%
1404/09/21$0.0009000$0.0009050$0.0008685 $0.0008830$12.14K-1.89%
1404/09/20$0.0009460$0.0009460$0.0008887 $0.0009000$12.48K-4.86%
1404/09/19$0.0008997$0.001900$0.0008704 $0.0009060$26.22K+0.70%
1404/09/18$0.0007100$0.001001$0.0007100 $0.0008820$4.76K+24.23%
1404/09/17$0.0007824$0.001061$0.0007100 $0.0007445$7.18K-4.84%
1404/09/16$0.0005621$0.001000$0.0004600 $0.0007100$8.85K+26.31%
1404/09/15$0.00008826$0.0007779$0.00008750 $0.0006900$12.14K+681.79%
1404/09/14$0.00009350$0.0005000$0.00003500 $0.00008750$14.30K-6.42%
1404/09/13$0.0002450$0.0003500$0.00009100 $0.00009350$7.05K-61.84%
1404/09/12$0.0004518$0.0008581$0.0002228 $0.0002312$161.29K-48.83%
1404/09/11$0.0005283$0.001070$0.0004336 $0.0004501$198.01K-14.80%
1404/09/10$0.0008250$0.0008413$0.0004167 $0.0005316$13.30K-35.56%
1404/09/09$0.0009019$0.0009019$0.0008549 $0.0008549$12.03K-5.21%
1404/09/08$0.0008991$0.0009019$0.0008991 $0.0009019$11.88K+0.31%
1404/09/07$0.0008991$0.0009019$0.0008991 $0.0009019$11.49K+0.31%
1404/09/06$0.0009055$0.0009152$0.0008870 $0.0008991$11.88K-0.71%
1404/09/05$0.0009648$0.0009648$0.0008870 $0.0009083$11.64K-5.86%
1404/09/04$0.0008877$0.001200$0.0008856 $0.0009648$5.37K+8.69%
1404/09/03$0.0006300$0.0008974$0.0006269 $0.0008814$6.29K+39.90%
1404/09/02$0.0006994$0.0006994$0.0006092 $0.0006288$10.01K-10.09%
1404/09/01$0.0008958$0.0008985$0.0006992 $0.0006992$10.35K-21.95%
1404/08/30$0.0008827$0.0009094$0.0008518 $0.0008985$8.84K+1.79%
1404/08/29$0.0008815$0.0008843$0.0008784 $0.0008800$8.98K-0.17%
1404/08/28$0.0008874$0.0008874$0.0008784 $0.0008843$9.20K-0.35%
1404/08/27$0.0009402$0.001001$0.0008784 $0.0008874$9.84K-5.62%
1404/08/26$0.0008072$0.001006$0.0007644 $0.0009402$8.89K+16.48%
1404/08/25$0.0007817$0.0008173$0.0007817 $0.0008072$9.26K+3.26%
1404/08/24$0.0007817$0.0007841$0.0007817 $0.0007841$10.10K+0.31%
1404/08/23$0.0007719$0.0007858$0.0007350 $0.0007841$9.11K+1.58%
1404/08/22$0.0007188$0.0007916$0.0007067 $0.0007695$9.24K+7.05%
1404/08/21$0.0007281$0.0007303$0.0007102 $0.0007188$9.73K-1.28%
1404/08/20$0.0007135$0.0007610$0.0007113 $0.0007303$9.31K+2.35%
1404/08/19$0.0007224$0.0007555$0.0007067 $0.0007135$9.24K-1.23%
1404/08/18$0.0008002$0.0009908$0.0007038 $0.0007336$13.44K-8.32%
1404/08/17$0.0007860$0.0008067$0.0007794 $0.0008002$9.41K+1.81%
1404/08/16$0.0007000$0.0007917$0.0006767 $0.0007860$9.60K+12.29%
1404/08/15$0.0007001$0.0007430$0.0006331 $0.0007000$10.07K-0.01%
1404/08/14$0.0006843$0.0007071$0.0006092 $0.0007013$10.46K+2.48%
همه بخش‌ها