تاریخچه قیمت Brett (BRETT)
قیمتهای روزانه باز شدن، بالاترین، پایینترین، بسته شدن و حجم معاملات (UTC)، از صرافی با بیشترین حجم BRETT. 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 |
|---|
| 1405/08/05 | $0.004620 | $0.004760 | $0.004610 |
$0.004640 | $2.40M | — | +0.43% |
| 1405/08/04 | $0.004720 | $0.004730 | $0.004530 |
$0.004630 | $1.10M | — | -1.91% |
| 1405/08/03 | $0.004740 | $0.004790 | $0.004550 |
$0.004720 | $3.36M | — | -0.42% |
| 1405/08/02 | $0.004540 | $0.004850 | $0.004400 |
$0.004750 | $652.08K | — | +4.63% |
| 1405/08/01 | $0.004970 | $0.005820 | $0.004400 |
$0.004540 | $1.11M | — | -8.65% |
| 1405/07/30 | $0.004780 | $0.005020 | $0.004690 |
$0.004970 | $798.20K | — | +3.97% |
| 1405/07/29 | $0.005140 | $0.005570 | $0.004740 |
$0.004790 | $1.82M | — | -6.81% |
| 1405/07/28 | $0.004920 | $0.005780 | $0.004890 |
$0.005140 | $5.16M | — | +4.47% |
| 1405/07/27 | $0.004630 | $0.005850 | $0.004600 |
$0.004930 | $1.28M | — | +6.48% |
| 1405/07/26 | $0.004480 | $0.004770 | $0.004120 |
$0.004630 | $1.89M | — | +3.35% |
| 1405/07/25 | $0.004710 | $0.004770 | $0.004420 |
$0.004470 | $1.42M | — | -5.10% |
| 1405/07/24 | $0.004790 | $0.004880 | $0.004680 |
$0.004690 | $916.66K | — | -2.09% |
| 1405/07/23 | $0.004940 | $0.005440 | $0.004770 |
$0.004770 | $972.80K | — | -3.44% |
| 1405/07/22 | $0.004920 | $0.005080 | $0.004360 |
$0.004940 | $2.05M | — | +0.41% |
| 1405/07/21 | $0.005200 | $0.005270 | $0.004880 |
$0.004930 | $1.40M | — | -5.19% |
| 1405/07/20 | $0.005510 | $0.007080 | $0.004980 |
$0.005190 | $1.74M | — | -5.81% |
| 1405/07/19 | $0.005960 | $0.005990 | $0.005500 |
$0.005510 | $2.60M | — | -7.55% |
| 1405/07/18 | $0.005340 | $0.006570 | $0.005330 |
$0.005960 | $805.11K | — | +11.61% |
| 1405/07/17 | $0.005220 | $0.005910 | $0.005200 |
$0.005340 | $641.34K | — | +2.30% |
| 1405/07/16 | $0.005020 | $0.006240 | $0.004840 |
$0.005220 | $2.60M | — | +3.98% |
| 1405/07/15 | $0.005410 | $0.006020 | $0.004990 |
$0.005020 | $1.23M | — | -7.21% |
| 1405/07/14 | $0.006010 | $0.006120 | $0.005280 |
$0.005420 | $2.25M | — | -9.82% |
| 1405/07/13 | $0.005850 | $0.006180 | $0.005680 |
$0.006020 | $934.36K | — | +2.91% |
| 1405/07/12 | $0.005830 | $0.006390 | $0.005730 |
$0.005850 | $2.84M | — | +0.34% |
| 1405/07/11 | $0.005940 | $0.005970 | $0.005700 |
$0.005840 | $1.23M | — | -1.68% |
| 1405/07/10 | $0.005850 | $0.005960 | $0.005470 |
$0.005900 | $759.86K | — | +0.85% |
| 1405/07/09 | $0.005590 | $0.006090 | $0.005470 |
$0.005840 | $2.17M | — | +4.47% |
| 1405/07/08 | $0.005990 | $0.006030 | $0.005540 |
$0.005600 | $1.13M | — | -6.51% |
| 1405/07/07 | $0.005680 | $0.006170 | $0.005550 |
$0.005990 | $1.53M | — | +5.46% |
| 1405/07/06 | $0.005570 | $0.005870 | $0.005350 |
$0.005650 | $892.49K | — | +1.44% |
| 1405/07/05 | $0.006120 | $0.006270 | $0.005430 |
$0.005570 | $2.26M | — | -8.99% |
| 1405/07/04 | $0.005950 | $0.006380 | $0.005790 |
$0.006120 | $1.78M | — | +2.86% |
| 1405/07/03 | $0.005640 | $0.006100 | $0.005570 |
$0.005960 | $625.92K | — | +5.67% |
| 1405/07/02 | $0.005540 | $0.006150 | $0.005500 |
$0.005650 | $1.58M | — | +1.99% |
| 1405/07/01 | $0.005220 | $0.005860 | $0.005100 |
$0.005550 | $1.52M | — | +6.32% |
| 1405/06/31 | $0.005690 | $0.006000 | $0.005130 |
$0.005230 | $1.85M | — | -8.08% |
| 1405/06/30 | $0.005850 | $0.005980 | $0.005510 |
$0.005690 | $1.28M | — | -2.74% |
| 1405/06/29 | $0.005200 | $0.005850 | $0.005150 |
$0.005850 | $3.64M | — | +12.50% |
| 1405/06/28 | $0.005280 | $0.005550 | $0.005090 |
$0.005200 | $1.64M | — | -1.52% |
| 1405/06/27 | $0.005050 | $0.005510 | $0.004980 |
$0.005280 | $856.78K | — | +4.55% |
| 1405/06/26 | $0.004760 | $0.005470 | $0.004700 |
$0.005040 | $2.44M | — | +5.88% |
| 1405/06/25 | $0.004640 | $0.005480 | $0.004530 |
$0.004760 | $1.96M | — | +2.59% |
| 1405/06/24 | $0.004730 | $0.005300 | $0.004560 |
$0.004640 | $1.26M | — | -1.90% |
| 1405/06/23 | $0.004910 | $0.005770 | $0.004660 |
$0.004740 | $2.29M | — | -3.46% |
| 1405/06/22 | $0.004860 | $0.004980 | $0.004760 |
$0.004890 | $1.66M | — | +0.62% |
| 1405/06/21 | $0.004980 | $0.004990 | $0.004830 |
$0.004860 | $755.61K | — | -2.41% |
| 1405/06/20 | $0.004900 | $0.004990 | $0.004800 |
$0.004980 | $661.10K | — | +1.63% |
| 1405/06/19 | $0.004750 | $0.005490 | $0.004590 |
$0.004900 | $1.11M | — | +3.16% |
| 1405/06/18 | $0.005300 | $0.005440 | $0.004620 |
$0.004750 | $1.13M | — | -10.38% |
| 1405/06/17 | $0.005470 | $0.005680 | $0.005220 |
$0.005310 | $712.20K | — | -2.93% |
| 1405/06/16 | $0.005220 | $0.005510 | $0.004960 |
$0.005470 | $1.71M | — | +4.79% |
| 1405/06/15 | $0.005460 | $0.005620 | $0.005210 |
$0.005220 | $1.33M | — | -4.40% |
| 1405/06/14 | $0.005210 | $0.005940 | $0.005160 |
$0.005460 | $1.40M | — | +4.80% |
| 1405/06/13 | $0.004900 | $0.005280 | $0.004880 |
$0.005210 | $394.81K | — | +6.33% |
| 1405/06/12 | $0.005260 | $0.005340 | $0.004790 |
$0.004910 | $1.22M | — | -6.65% |
| 1405/06/11 | $0.004880 | $0.005340 | $0.004820 |
$0.005260 | $1.10M | — | +7.79% |
| 1405/06/10 | $0.005110 | $0.005160 | $0.004850 |
$0.004920 | $740.80K | — | -3.72% |
| 1405/06/09 | $0.004990 | $0.005370 | $0.004930 |
$0.005110 | $1.50M | — | +2.40% |
| 1405/06/08 | $0.005040 | $0.005240 | $0.004610 |
$0.004990 | $1.01M | — | -0.99% |
| 1405/06/07 | $0.005060 | $0.005240 | $0.004950 |
$0.005040 | $347.67K | — | -0.40% |
| 1405/06/06 | $0.005090 | $0.005100 | $0.004890 |
$0.005050 | $246.25K | — | -0.79% |
| 1405/06/05 | $0.005470 | $0.005850 | $0.005010 |
$0.005090 | $428.76K | — | -6.95% |
| 1405/06/04 | $0.005100 | $0.005610 | $0.004720 |
$0.005470 | $470.83K | — | +7.25% |
| 1405/06/03 | $0.005390 | $0.005450 | $0.004870 |
$0.005090 | $253.05K | — | -5.57% |
| 1405/06/02 | $0.005320 | $0.005810 | $0.005070 |
$0.005380 | $344.41K | — | +1.13% |
| 1405/06/01 | $0.005320 | $0.006000 | $0.005130 |
$0.005320 | $711.03K | — | +0.00% |
| 1405/05/31 | $0.005420 | $0.005530 | $0.004820 |
$0.005310 | $305.42K | — | -2.03% |
| 1405/05/30 | $0.005190 | $0.006000 | $0.004630 |
$0.005420 | $206.75K | — | +4.43% |
| 1405/05/29 | $0.004430 | $0.005440 | $0.004390 |
$0.005140 | $475.31K | — | +16.03% |
| 1405/05/28 | $0.004260 | $0.005160 | $0.003720 |
$0.004430 | $639.33K | — | +3.99% |
| 1405/05/27 | $0.003690 | $0.005280 | $0.003410 |
$0.004260 | $494.71K | — | +15.45% |
| 1405/05/26 | $0.003810 | $0.004470 | $0.003560 |
$0.003690 | $727.54K | — | -3.15% |
| 1405/05/25 | $0.003820 | $0.004460 | $0.003620 |
$0.003820 | $1.08M | — | +0.00% |
| 1405/05/24 | $0.003900 | $0.004670 | $0.003780 |
$0.003830 | $313.53K | — | -1.79% |
| 1405/05/23 | $0.003790 | $0.004340 | $0.003760 |
$0.003980 | $214.60K | — | +5.01% |
| 1405/05/22 | $0.003920 | $0.004470 | $0.003750 |
$0.003790 | $551.05K | — | -3.32% |
| 1405/05/21 | $0.003980 | $0.004340 | $0.003770 |
$0.003920 | $254.65K | — | -1.51% |
| 1405/05/20 | $0.003980 | $0.004520 | $0.003830 |
$0.003980 | $420.58K | — | +0.00% |
| 1405/05/19 | $0.004170 | $0.004720 | $0.003880 |
$0.003980 | $520.57K | — | -4.56% |
| 1405/05/18 | $0.004230 | $0.005000 | $0.004090 |
$0.004160 | $1.13M | — | -1.65% |
| 1405/05/17 | $0.004280 | $0.004910 | $0.004060 |
$0.004220 | $668.04K | — | -1.40% |
| 1405/05/16 | $0.004140 | $0.004690 | $0.003970 |
$0.004280 | $277.08K | — | +3.38% |
| 1405/05/15 | $0.004210 | $0.004650 | $0.004040 |
$0.004140 | $718.09K | — | -1.66% |
| 1405/05/14 | $0.004110 | $0.004980 | $0.003940 |
$0.004210 | $688.12K | — | +2.43% |
| 1405/05/13 | $0.003990 | $0.004570 | $0.003920 |
$0.004110 | $646.86K | — | +3.01% |
| 1405/05/12 | $0.003990 | $0.004070 | $0.003860 |
$0.003990 | $546.92K | — | +0.00% |
| 1405/05/11 | $0.003840 | $0.004080 | $0.003830 |
$0.003990 | $989.22K | — | +3.91% |
| 1405/05/10 | $0.003980 | $0.004390 | $0.003830 |
$0.003890 | $628.03K | — | -2.26% |
| 1405/05/09 | $0.003950 | $0.004490 | $0.003820 |
$0.004030 | $246.45K | — | +2.03% |
| 1405/05/08 | $0.003880 | $0.004320 | $0.003800 |
$0.003960 | $544.85K | — | +2.06% |
| 1405/05/07 | $0.004050 | $0.004510 | $0.003810 |
$0.003880 | $958.55K | — | -4.20% |
| 1405/05/06 | $0.004490 | $0.004850 | $0.003990 |
$0.004050 | $461.77K | — | -9.80% |
| 1405/05/05 | $0.004510 | $0.005130 | $0.004300 |
$0.004490 | $771.40K | — | -0.44% |
| 1405/05/04 | $0.004710 | $0.005080 | $0.004470 |
$0.004520 | $2.93M | — | -4.03% |
| 1405/05/03 | $0.004530 | $0.005890 | $0.004400 |
$0.004710 | $1.04M | — | +3.97% |
| 1405/05/02 | $0.004410 | $0.004990 | $0.004300 |
$0.004510 | $1.31M | — | +2.27% |
| 1405/05/01 | $0.004390 | $0.004950 | $0.004230 |
$0.004410 | $2.66M | — | +0.46% |
| 1405/04/31 | $0.004730 | $0.005120 | $0.004250 |
$0.004420 | $1.63M | — | -6.55% |
| 1405/04/30 | $0.005190 | $0.006160 | $0.004660 |
$0.004760 | $2.03M | — | -8.29% |
| 1405/04/29 | $0.005170 | $0.005630 | $0.005020 |
$0.005180 | $4.85M | — | +0.19% |
| 1405/04/28 | $0.005110 | $0.005920 | $0.004940 |
$0.005170 | $2.79M | — | +1.17% |
| 1405/04/27 | $0.005170 | $0.005670 | $0.005090 |
$0.005110 | $2.03M | — | -1.16% |
| 1405/04/26 | $0.005020 | $0.006020 | $0.004840 |
$0.005160 | $917.06K | — | +2.79% |
| 1405/04/25 | $0.005210 | $0.005540 | $0.004860 |
$0.005000 | $2.76M | — | -4.03% |
| 1405/04/24 | $0.005260 | $0.005790 | $0.005060 |
$0.005210 | $2.61M | — | -0.95% |
| 1405/04/23 | $0.005310 | $0.005930 | $0.005060 |
$0.005260 | $2.38M | — | -0.94% |
| 1405/04/22 | $0.005120 | $0.006070 | $0.004890 |
$0.005310 | $1.74M | — | +3.71% |
| 1405/04/21 | $0.005350 | $0.005630 | $0.004990 |
$0.005120 | $2.21M | — | -4.30% |
| 1405/04/20 | $0.005480 | $0.006040 | $0.005120 |
$0.005350 | $3.21M | — | -2.37% |
| 1405/04/19 | $0.005290 | $0.005890 | $0.005140 |
$0.005490 | $1.68M | — | +3.78% |
| 1405/04/18 | $0.005170 | $0.005540 | $0.005010 |
$0.005280 | $2.67M | — | +2.13% |
| 1405/04/17 | $0.005090 | $0.005800 | $0.004880 |
$0.005170 | $2.56M | — | +1.57% |
| 1405/04/16 | $0.005580 | $0.005690 | $0.005030 |
$0.005090 | $3.01M | — | -8.78% |
| 1405/04/15 | $0.005740 | $0.006290 | $0.005370 |
$0.005580 | $2.70M | — | -2.79% |
| 1405/04/14 | $0.005510 | $0.005940 | $0.005290 |
$0.005740 | $4.50M | — | +4.17% |
| 1405/04/13 | $0.005620 | $0.006140 | $0.005320 |
$0.005510 | $2.20M | — | -1.96% |
| 1405/04/12 | $0.005460 | $0.006270 | $0.005390 |
$0.005620 | $1.61M | — | +2.93% |
| 1405/04/11 | $0.005380 | $0.005910 | $0.005210 |
$0.005470 | $2.08M | — | +1.67% |
| 1405/04/10 | $0.005270 | $0.005570 | $0.005020 |
$0.005380 | $2.80M | — | +2.09% |
| 1405/04/09 | $0.005030 | $0.005550 | $0.004850 |
$0.005270 | $2.97M | — | +4.77% |
| 1405/04/08 | $0.005290 | $0.005670 | $0.004850 |
$0.005030 | $2.69M | — | -4.91% |
| 1405/04/07 | $0.005510 | $0.006220 | $0.005120 |
$0.005270 | $5.41M | — | -4.36% |
| 1405/04/06 | $0.005340 | $0.006130 | $0.005070 |
$0.005510 | $1.76M | — | +3.18% |
| 1405/04/05 | $0.005070 | $0.005750 | $0.005020 |
$0.005350 | $1.04M | — | +5.52% |
| 1405/04/04 | $0.004920 | $0.005370 | $0.004800 |
$0.005190 | $2.39M | — | +5.49% |
| 1405/04/03 | $0.005040 | $0.005410 | $0.004700 |
$0.004930 | $4.72M | — | -2.18% |
| 1405/04/02 | $0.005280 | $0.005610 | $0.004990 |
$0.005040 | $2.21M | — | -4.55% |
| 1405/04/01 | $0.005730 | $0.005770 | $0.005130 |
$0.005290 | $2.80M | — | -7.68% |
| 1405/03/31 | $0.005850 | $0.006120 | $0.005400 |
$0.005730 | $4.89M | — | -2.05% |
| 1405/03/30 | $0.005910 | $0.006480 | $0.005730 |
$0.005860 | $1.63M | — | -0.85% |
| 1405/03/29 | $0.006000 | $0.006600 | $0.005560 |
$0.005910 | $1.68M | — | -1.50% |
| 1405/03/28 | $0.006420 | $0.007130 | $0.005820 |
$0.006000 | $2.59M | — | -6.54% |
| 1405/03/27 | $0.006700 | $0.007740 | $0.006380 |
$0.006440 | $3.33M | — | -3.88% |
| 1405/03/26 | $0.006280 | $0.006740 | $0.006200 |
$0.006710 | $2.43M | — | +6.85% |
| 1405/03/25 | $0.006660 | $0.006770 | $0.006060 |
$0.006290 | $2.59M | — | -5.56% |
| 1405/03/24 | $0.006370 | $0.006950 | $0.006240 |
$0.006660 | $5.06M | — | +4.55% |
| 1405/03/23 | $0.006210 | $0.007180 | $0.006110 |
$0.006400 | $2.21M | — | +3.06% |
| 1405/03/22 | $0.005560 | $0.006340 | $0.005520 |
$0.006200 | $1.77M | — | +11.51% |
| 1405/03/21 | $0.005480 | $0.005960 | $0.005340 |
$0.005550 | $2.83M | — | +1.28% |
| 1405/03/20 | $0.005400 | $0.006390 | $0.004310 |
$0.005480 | $3.15M | — | +1.48% |
| 1405/03/19 | $0.005360 | $0.005600 | $0.005140 |
$0.005410 | $2.31M | — | +0.93% |
| 1405/03/18 | $0.005630 | $0.005740 | $0.005320 |
$0.005360 | $7.30M | — | -4.80% |
| 1405/03/17 | $0.005400 | $0.005790 | $0.005260 |
$0.005650 | $3.06M | — | +4.63% |
| 1405/03/16 | $0.005070 | $0.005560 | $0.004980 |
$0.005380 | $3.13M | — | +6.11% |
| 1405/03/15 | $0.005150 | $0.005510 | $0.004870 |
$0.005080 | $3.70M | — | -1.36% |
| 1405/03/14 | $0.005820 | $0.005880 | $0.005000 |
$0.005160 | $3.47M | — | -11.34% |
| 1405/03/13 | $0.006430 | $0.006510 | $0.005670 |
$0.005820 | $5.50M | — | -9.49% |
| 1405/03/12 | $0.006230 | $0.006830 | $0.005910 |
$0.006430 | $3.77M | — | +3.21% |
| 1405/03/11 | $0.006610 | $0.007050 | $0.006160 |
$0.006240 | $2.90M | — | -5.60% |
| 1405/03/10 | $0.006660 | $0.006960 | $0.006420 |
$0.006620 | $4.78M | — | -0.60% |
| 1405/03/09 | $0.006790 | $0.007060 | $0.006480 |
$0.006660 | $1.68M | — | -1.91% |
| 1405/03/08 | $0.006670 | $0.006900 | $0.006350 |
$0.006790 | $1.83M | — | +1.80% |
| 1405/03/07 | $0.006400 | $0.006760 | $0.006280 |
$0.006670 | $1.64M | — | +4.22% |
| 1405/03/06 | $0.006840 | $0.006970 | $0.006140 |
$0.006370 | $2.85M | — | -6.87% |
| 1405/03/05 | $0.006960 | $0.007020 | $0.006580 |
$0.006840 | $2.10M | — | -1.72% |
| 1405/03/04 | $0.007220 | $0.007390 | $0.006780 |
$0.006960 | $2.55M | — | -3.60% |
| 1405/03/03 | $0.007040 | $0.007290 | $0.006810 |
$0.007210 | $1.85M | — | +2.41% |
| 1405/03/02 | $0.007130 | $0.007590 | $0.006900 |
$0.007040 | $1.31M | — | -1.26% |
| 1405/03/01 | $0.007750 | $0.007900 | $0.006620 |
$0.007120 | $2.39M | — | -8.13% |
| 1405/02/31 | $0.007710 | $0.008230 | $0.007590 |
$0.007750 | $1.95M | — | +0.52% |
| 1405/02/30 | $0.007660 | $0.007960 | $0.007380 |
$0.007700 | $1.76M | — | +0.52% |
| 1405/02/29 | $0.007420 | $0.007760 | $0.007160 |
$0.007660 | $1.72M | — | +3.23% |
| 1405/02/28 | $0.007430 | $0.007910 | $0.007230 |
$0.007420 | $1.19M | — | -0.13% |
| 1405/02/27 | $0.007910 | $0.008060 | $0.007300 |
$0.007430 | $3.77M | — | -6.07% |
| 1405/02/26 | $0.008230 | $0.008280 | $0.007760 |
$0.007900 | $930.91K | — | -4.01% |
| 1405/02/25 | $0.008350 | $0.008720 | $0.007870 |
$0.008220 | $1.51M | — | -1.56% |
| 1405/02/24 | $0.009290 | $0.009740 | $0.008310 |
$0.008400 | $3.00M | — | -9.58% |
| 1405/02/23 | $0.009260 | $0.009630 | $0.008900 |
$0.009290 | $2.63M | — | +0.32% |
| 1405/02/22 | $0.009820 | $0.01060 | $0.009230 |
$0.009270 | $2.15M | — | -5.60% |
| 1405/02/21 | $0.01044 | $0.01115 | $0.009590 |
$0.009770 | $1.95M | — | -6.42% |
| 1405/02/20 | $0.009860 | $0.01103 | $0.009730 |
$0.01044 | $3.79M | — | +5.88% |
| 1405/02/19 | $0.009270 | $0.01052 | $0.009220 |
$0.009870 | $1.93M | — | +6.47% |
| 1405/02/18 | $0.008840 | $0.009650 | $0.008650 |
$0.009270 | $930.68K | — | +4.86% |
| 1405/02/17 | $0.008400 | $0.009170 | $0.008280 |
$0.008840 | $3.17M | — | +5.24% |
| 1405/02/16 | $0.008160 | $0.009170 | $0.007850 |
$0.008410 | $6.65M | — | +3.06% |
| 1405/02/15 | $0.007980 | $0.008730 | $0.007750 |
$0.008140 | $2.63M | — | +2.01% |
| 1405/02/14 | $0.008080 | $0.008220 | $0.007870 |
$0.007990 | $1.33M | — | -1.11% |
| 1405/02/13 | $0.007980 | $0.008800 | $0.007830 |
$0.008080 | $5.34M | — | +1.25% |
| 1405/02/12 | $0.007840 | $0.008200 | $0.007750 |
$0.007980 | $1.49M | — | +1.79% |
| 1405/02/11 | $0.007670 | $0.007910 | $0.007450 |
$0.007840 | $937.78K | — | +2.22% |
| 1405/02/10 | $0.007080 | $0.007890 | $0.006910 |
$0.007670 | $2.28M | — | +8.33% |
| 1405/02/09 | $0.007060 | $0.007450 | $0.006800 |
$0.007100 | $1.46M | — | +0.57% |
| 1405/02/08 | $0.007340 | $0.007600 | $0.007010 |
$0.007070 | $1.68M | — | -3.68% |
| 1405/02/07 | $0.006820 | $0.007350 | $0.006750 |
$0.007350 | $1.81M | — | +7.77% |
| 1405/02/06 | $0.006950 | $0.007540 | $0.006740 |
$0.006840 | $3.93M | — | -1.58% |
| 1405/02/05 | $0.006750 | $0.007430 | $0.006670 |
$0.006940 | $1.60M | — | +2.81% |
| 1405/02/04 | $0.006970 | $0.007060 | $0.006750 |
$0.006770 | $631.62K | — | -2.87% |
| 1405/02/03 | $0.006870 | $0.007590 | $0.006640 |
$0.006970 | $4.43M | — | +1.46% |
| 1405/02/02 | $0.007330 | $0.007540 | $0.006810 |
$0.007040 | $1.47M | — | -3.96% |
| 1405/02/01 | $0.007130 | $0.008200 | $0.006780 |
$0.007300 | $2.84M | — | +2.38% |
| 1405/01/31 | $0.007150 | $0.007930 | $0.006890 |
$0.007100 | $2.82M | — | -0.70% |
| 1405/01/30 | $0.007070 | $0.008280 | $0.006490 |
$0.007150 | $4.03M | — | +1.13% |
| 1405/01/29 | $0.007300 | $0.007830 | $0.006950 |
$0.007130 | $2.08M | — | -2.33% |
| 1405/01/28 | $0.007960 | $0.008520 | $0.007140 |
$0.007300 | $1.02M | — | -8.29% |
| 1405/01/27 | $0.007740 | $0.009030 | $0.007550 |
$0.007960 | $3.10M | — | +2.84% |
| 1405/01/26 | $0.007250 | $0.007850 | $0.007140 |
$0.007750 | $2.29M | — | +6.90% |
| 1405/01/25 | $0.007110 | $0.007390 | $0.006890 |
$0.007230 | $1.37M | — | +1.69% |
| 1405/01/24 | $0.006950 | $0.007540 | $0.006860 |
$0.007110 | $3.78M | — | +2.30% |
| 1405/01/23 | $0.006500 | $0.007100 | $0.006500 |
$0.006960 | $1.01M | — | +7.08% |
| 1405/01/22 | $0.006700 | $0.007040 | $0.006390 |
$0.006500 | $1.60M | — | -2.99% |
| 1405/01/21 | $0.006600 | $0.006840 | $0.006520 |
$0.006700 | $285.93K | — | +1.52% |
| 1405/01/20 | $0.006780 | $0.006880 | $0.006500 |
$0.006590 | $933.05K | — | -2.80% |
| 1405/01/19 | $0.006800 | $0.006900 | $0.006510 |
$0.006770 | $729.70K | — | -0.44% |
| 1405/01/18 | $0.006210 | $0.007070 | $0.006210 |
$0.006810 | $2.31M | — | +9.66% |
| 1405/01/17 | $0.006530 | $0.006540 | $0.006120 |
$0.006220 | $1.66M | — | -4.75% |
| 1405/01/16 | $0.006080 | $0.006760 | $0.006020 |
$0.006530 | $803.35K | — | +7.40% |
| 1405/01/15 | $0.006140 | $0.006280 | $0.005920 |
$0.006080 | $1.12M | — | -0.98% |
| 1405/01/14 | $0.006090 | $0.006170 | $0.005910 |
$0.006130 | $86.07K | — | +0.66% |
| 1405/01/13 | $0.005870 | $0.006210 | $0.005830 |
$0.006070 | $340.77K | — | +3.41% |
| 1405/01/12 | $0.006270 | $0.006360 | $0.005780 |
$0.005890 | $340.20K | — | -6.06% |
| 1405/01/11 | $0.005990 | $0.006300 | $0.005990 |
$0.006250 | $803.47K | — | +4.34% |
| 1405/01/10 | $0.006110 | $0.006190 | $0.005740 |
$0.005990 | $518.95K | — | -1.96% |
| 1405/01/09 | $0.005920 | $0.006270 | $0.005650 |
$0.006110 | $1.19M | — | +3.21% |
| 1405/01/08 | $0.006220 | $0.006310 | $0.005880 |
$0.005930 | $343.27K | — | -4.66% |
| 1405/01/07 | $0.006200 | $0.006340 | $0.005910 |
$0.006230 | $200.22K | — | +0.48% |
| 1405/01/06 | $0.006580 | $0.006780 | $0.006120 |
$0.006200 | $491.35K | — | -5.78% |
| 1405/01/05 | $0.006890 | $0.007170 | $0.006510 |
$0.006590 | $240.97K | — | -4.35% |
| 1405/01/04 | $0.006530 | $0.007310 | $0.006490 |
$0.006880 | $331.05K | — | +5.36% |
| 1405/01/03 | $0.006640 | $0.007040 | $0.006380 |
$0.006530 | $1.16M | — | -1.66% |
| 1405/01/02 | $0.006580 | $0.006990 | $0.006260 |
$0.006640 | $1.86M | — | +0.91% |
| 1405/01/01 | $0.006880 | $0.007320 | $0.006450 |
$0.006580 | $1.02M | — | -4.36% |
| 1404/12/29 | $0.007070 | $0.007260 | $0.006770 |
$0.006940 | $841.40K | — | -1.84% |
| 1404/12/28 | $0.006950 | $0.007220 | $0.006830 |
$0.007070 | $991.00K | — | +1.73% |
| 1404/12/27 | $0.007520 | $0.007640 | $0.006840 |
$0.006950 | $518.69K | — | -7.58% |
| 1404/12/26 | $0.008010 | $0.008380 | $0.007380 |
$0.007540 | $891.01K | — | -5.87% |
| 1404/12/25 | $0.008050 | $0.008350 | $0.007890 |
$0.008010 | $448.41K | — | -0.50% |
| 1404/12/24 | $0.007300 | $0.008520 | $0.007290 |
$0.008050 | $878.45K | — | +10.27% |
| 1404/12/23 | $0.007330 | $0.007580 | $0.007220 |
$0.007280 | $602.87K | — | -0.68% |
| 1404/12/22 | $0.007670 | $0.007810 | $0.007310 |
$0.007330 | $149.15K | — | -4.43% |
| 1404/12/21 | $0.007270 | $0.008120 | $0.007200 |
$0.007660 | $594.32K | — | +5.36% |
| 1404/12/20 | $0.007210 | $0.007380 | $0.007010 |
$0.007270 | $358.31K | — | +0.83% |
| 1404/12/19 | $0.007390 | $0.007470 | $0.006970 |
$0.007220 | $549.29K | — | -2.30% |
| 1404/12/18 | $0.007180 | $0.007500 | $0.006930 |
$0.007390 | $751.28K | — | +2.92% |
| 1404/12/17 | $0.006900 | $0.007430 | $0.006760 |
$0.007180 | $426.00K | — | +4.06% |
| 1404/12/16 | $0.007020 | $0.007100 | $0.006740 |
$0.006900 | $257.63K | — | -1.71% |
| 1404/12/15 | $0.007150 | $0.007630 | $0.007000 |
$0.007030 | $269.53K | — | -1.68% |
| 1404/12/14 | $0.007530 | $0.007800 | $0.007090 |
$0.007140 | $409.80K | — | -5.18% |
| 1404/12/13 | $0.008030 | $0.008330 | $0.007480 |
$0.007510 | $471.32K | — | -6.48% |
| 1404/12/12 | $0.007060 | $0.008120 | $0.007010 |
$0.008030 | $1.44M | — | +13.74% |
| 1404/12/11 | $0.007330 | $0.007710 | $0.006810 |
$0.007060 | $981.22K | — | -3.68% |
| 1404/12/10 | $0.007110 | $0.007650 | $0.006650 |
$0.007330 | $1.12M | — | +3.09% |
| 1404/12/09 | $0.006660 | $0.007560 | $0.006550 |
$0.007090 | $1.02M | — | +6.46% |
| 1404/12/08 | $0.007090 | $0.007130 | $0.006370 |
$0.006660 | $886.48K | — | -6.06% |
| 1404/12/07 | $0.007270 | $0.007530 | $0.006890 |
$0.007110 | $1.26M | — | -2.20% |
| 1404/12/06 | $0.007510 | $0.008180 | $0.007170 |
$0.007260 | $1.28M | — | -3.33% |
| 1404/12/05 | $0.006950 | $0.007520 | $0.006810 |
$0.007480 | $835.13K | — | +7.63% |
| 1404/12/04 | $0.006930 | $0.007010 | $0.006610 |
$0.006950 | $723.34K | — | +0.29% |
| 1404/12/03 | $0.007190 | $0.007240 | $0.006550 |
$0.006930 | $1.75M | — | -3.62% |
| 1404/12/02 | $0.007660 | $0.007740 | $0.007110 |
$0.007190 | $300.17K | — | -6.14% |
| 1404/12/01 | $0.007890 | $0.008600 | $0.007460 |
$0.007670 | $423.16K | — | -2.79% |
| 1404/11/30 | $0.007150 | $0.009440 | $0.007060 |
$0.007880 | $1.32M | — | +10.21% |
| 1404/11/29 | $0.007830 | $0.007870 | $0.007030 |
$0.007160 | $951.34K | — | -8.56% |
| 1404/11/28 | $0.007870 | $0.008220 | $0.007580 |
$0.007830 | $998.69K | — | -0.51% |
| 1404/11/27 | $0.007800 | $0.008240 | $0.007570 |
$0.007850 | $1.13M | — | +0.64% |
| 1404/11/26 | $0.007800 | $0.008340 | $0.007560 |
$0.007800 | $1.09M | — | +0.00% |
| 1404/11/25 | $0.008030 | $0.009040 | $0.007770 |
$0.007810 | $811.52K | — | -2.74% |
| 1404/11/24 | $0.007730 | $0.008640 | $0.007630 |
$0.008040 | $1.22M | — | +4.01% |
| 1404/11/23 | $0.007120 | $0.008300 | $0.006890 |
$0.007740 | $1.62M | — | +8.71% |
| 1404/11/22 | $0.006770 | $0.007460 | $0.006670 |
$0.007120 | $1.03M | — | +5.17% |
| 1404/11/21 | $0.007260 | $0.007470 | $0.006680 |
$0.006770 | $1.48M | — | -6.75% |
| 1404/11/20 | $0.007480 | $0.007680 | $0.006960 |
$0.007260 | $1.20M | — | -2.94% |
| 1404/11/19 | $0.007660 | $0.009060 | $0.007110 |
$0.007500 | $1.60M | — | -2.09% |
| 1404/11/18 | $0.007730 | $0.008140 | $0.007580 |
$0.007660 | $830.66K | — | -0.91% |
| 1404/11/17 | $0.007730 | $0.008460 | $0.007590 |
$0.007730 | $1.34M | — | +0.00% |
| 1404/11/16 | $0.007630 | $0.007780 | $0.006030 |
$0.007730 | $2.59M | — | +1.31% |
| 1404/11/15 | $0.008710 | $0.009060 | $0.007390 |
$0.007630 | $2.00M | — | -12.40% |
| 1404/11/14 | $0.009540 | $0.009760 | $0.008590 |
$0.008710 | $3.13M | — | -8.70% |
| 1404/11/13 | $0.009840 | $0.01003 | $0.009140 |
$0.009550 | $1.01M | — | -2.95% |
| 1404/11/12 | $0.009280 | $0.009930 | $0.008930 |
$0.009840 | $2.91M | — | +6.03% |
| 1404/11/11 | $0.01069 | $0.01083 | $0.008750 |
$0.009270 | $3.03M | — | -13.28% |
| 1404/11/10 | $0.01183 | $0.01221 | $0.01038 |
$0.01069 | $1.35M | — | -9.64% |
| 1404/11/09 | $0.01195 | $0.01238 | $0.01130 |
$0.01184 | $2.92M | — | -0.92% |
| 1404/11/08 | $0.01328 | $0.01366 | $0.01112 |
$0.01195 | $2.15M | — | -10.02% |
| 1404/11/07 | $0.01307 | $0.01383 | $0.01283 |
$0.01329 | $2.62M | — | +1.68% |
| 1404/11/06 | $0.01315 | $0.01347 | $0.01285 |
$0.01307 | $995.12K | — | -0.61% |
| 1404/11/05 | $0.01324 | $0.01362 | $0.01231 |
$0.01315 | $3.84M | — | -0.68% |
| 1404/11/04 | $0.01349 | $0.01378 | $0.01308 |
$0.01324 | $1.54M | — | -1.85% |
| 1404/11/03 | $0.01387 | $0.01425 | $0.01345 |
$0.01349 | $1.16M | — | -2.74% |
| 1404/11/02 | $0.01372 | $0.01415 | $0.01336 |
$0.01387 | $2.75M | — | +1.09% |
| 1404/11/01 | $0.01424 | $0.01454 | $0.01338 |
$0.01373 | $3.56M | — | -3.58% |
| 1404/10/30 | $0.01406 | $0.01432 | $0.01318 |
$0.01426 | $4.23M | — | +1.42% |
| 1404/10/29 | $0.01483 | $0.01516 | $0.01385 |
$0.01406 | $2.90M | — | -5.19% |
| 1404/10/28 | $0.01641 | $0.01677 | $0.01329 |
$0.01483 | $2.84M | — | -9.63% |
| 1404/10/27 | $0.01702 | $0.01705 | $0.01616 |
$0.01641 | $879.86K | — | -3.58% |
| 1404/10/26 | $0.01614 | $0.01704 | $0.01603 |
$0.01702 | $1.33M | — | +5.45% |
| 1404/10/25 | $0.01707 | $0.01723 | $0.01595 |
$0.01616 | $3.28M | — | -5.33% |
| 1404/10/24 | $0.01869 | $0.02024 | $0.01664 |
$0.01707 | $4.61M | — | -8.67% |
| 1404/10/23 | $0.01802 | $0.01971 | $0.01771 |
$0.01869 | $4.44M | — | +3.72% |
| 1404/10/22 | $0.01746 | $0.01804 | $0.01673 |
$0.01802 | $3.03M | — | +3.21% |
| 1404/10/21 | $0.01769 | $0.01831 | $0.01682 |
$0.01746 | $2.62M | — | -1.30% |
| 1404/10/20 | $0.01791 | $0.01815 | $0.01746 |
$0.01769 | $650.76K | — | -1.23% |
| 1404/10/19 | $0.01811 | $0.01871 | $0.01748 |
$0.01791 | $1.24M | — | -1.10% |
| 1404/10/18 | $0.01822 | $0.01846 | $0.01732 |
$0.01811 | $2.86M | — | -0.60% |
| 1404/10/17 | $0.01774 | $0.01831 | $0.01704 |
$0.01822 | $3.38M | — | +2.71% |
| 1404/10/16 | $0.01951 | $0.01963 | $0.01765 |
$0.01775 | $4.01M | — | -9.02% |
| 1404/10/15 | $0.01955 | $0.02063 | $0.01900 |
$0.01953 | $3.50M | — | -0.10% |
| 1404/10/14 | $0.01960 | $0.02172 | $0.01881 |
$0.01952 | $3.18M | — | -0.41% |
| 1404/10/13 | $0.01647 | $0.01981 | $0.01623 |
$0.01960 | $1.87M | — | +19.00% |
| 1404/10/12 | $0.01568 | $0.01710 | $0.01561 |
$0.01642 | $2.34M | — | +4.72% |
| 1404/10/11 | $0.01375 | $0.01613 | $0.01367 |
$0.01569 | $2.32M | — | +14.11% |
| 1404/10/10 | $0.01371 | $0.01387 | $0.01312 |
$0.01375 | $1.54M | — | +0.29% |
| 1404/10/09 | $0.01413 | $0.01429 | $0.01360 |
$0.01371 | $2.73M | — | -2.97% |
| 1404/10/08 | $0.01399 | $0.01459 | $0.01382 |
$0.01413 | $2.57M | — | +1.00% |
| 1404/10/07 | $0.01444 | $0.01493 | $0.01374 |
$0.01400 | $3.04M | — | -3.05% |
| 1404/10/06 | $0.01445 | $0.01489 | $0.01438 |
$0.01442 | $669.08K | — | -0.21% |
| 1404/10/05 | $0.01427 | $0.01471 | $0.01410 |
$0.01444 | $1.15M | — | +1.19% |
| 1404/10/04 | $0.01458 | $0.01553 | $0.01393 |
$0.01425 | $2.70M | — | -2.26% |
| 1404/10/03 | $0.01445 | $0.01480 | $0.01422 |
$0.01453 | $1.22M | — | +0.55% |
| 1404/10/02 | $0.01386 | $0.01459 | $0.01379 |
$0.01445 | $2.50M | — | +4.26% |
| 1404/10/01 | $0.01444 | $0.01458 | $0.01358 |
$0.01386 | $3.50M | — | -4.02% |
| 1404/09/30 | $0.01369 | $0.01546 | $0.01357 |
$0.01444 | $5.37M | — | +5.48% |
| 1404/09/29 | $0.01427 | $0.01459 | $0.01345 |
$0.01369 | $2.71M | — | -4.06% |
| 1404/09/28 | $0.01433 | $0.01577 | $0.01407 |
$0.01427 | $2.89M | — | -0.42% |
| 1404/09/27 | $0.01487 | $0.01509 | $0.01301 |
$0.01434 | $5.49M | — | -3.56% |
| 1404/09/26 | $0.01480 | $0.01528 | $0.01373 |
$0.01487 | $3.56M | — | +0.47% |
| 1404/09/25 | $0.01535 | $0.01592 | $0.01446 |
$0.01480 | $2.27M | — | -3.58% |
| 1404/09/24 | $0.01541 | $0.01577 | $0.01466 |
$0.01536 | $3.26M | — | -0.32% |
| 1404/09/23 | $0.01658 | $0.01680 | $0.01523 |
$0.01541 | $2.46M | — | -7.06% |
| 1404/09/22 | $0.01710 | $0.01757 | $0.01647 |
$0.01659 | $1.55M | — | -2.98% |
| 1404/09/21 | $0.01638 | $0.01731 | $0.01565 |
$0.01710 | $2.03M | — | +4.40% |
| 1404/09/20 | $0.01690 | $0.01868 | $0.01630 |
$0.01638 | $3.91M | — | -3.08% |
| 1404/09/19 | $0.01842 | $0.01986 | $0.01640 |
$0.01690 | $4.53M | — | -8.25% |
| 1404/09/18 | $0.01992 | $0.02101 | $0.01810 |
$0.01842 | $4.05M | — | -7.53% |
| 1404/09/17 | $0.01852 | $0.02000 | $0.01775 |
$0.01992 | $3.26M | — | +7.56% |
| 1404/09/16 | $0.01758 | $0.01990 | $0.01725 |
$0.01852 | $3.85M | — | +5.35% |
| 1404/09/15 | $0.01681 | $0.01847 | $0.01673 |
$0.01759 | $1.53M | — | +4.64% |
| 1404/09/14 | $0.01793 | $0.01796 | $0.01598 |
$0.01681 | $2.96M | — | -6.25% |
| 1404/09/13 | $0.01965 | $0.02018 | $0.01761 |
$0.01794 | $3.15M | — | -8.70% |
| 1404/09/12 | $0.02005 | $0.02156 | $0.01908 |
$0.01966 | $5.21M | — | -1.95% |
| 1404/09/11 | $0.01922 | $0.02138 | $0.01845 |
$0.02004 | $8.45M | — | +4.27% |
| 1404/09/10 | $0.01469 | $0.01927 | $0.01438 |
$0.01922 | $7.16M | — | +30.84% |
| 1404/09/09 | $0.01739 | $0.01800 | $0.01397 |
$0.01469 | $6.20M | — | -15.53% |
| 1404/09/08 | $0.01743 | $0.01812 | $0.01680 |
$0.01740 | $2.46M | — | -0.17% |
| 1404/09/07 | $0.01898 | $0.01909 | $0.01729 |
$0.01744 | $3.16M | — | -8.11% |
| 1404/09/06 | $0.01829 | $0.01951 | $0.01745 |
$0.01898 | $3.94M | — | +3.77% |
| 1404/09/05 | $0.01589 | $0.02020 | $0.01586 |
$0.01830 | $6.33M | — | +15.17% |
| 1404/09/04 | $0.01532 | $0.01654 | $0.01502 |
$0.01589 | $5.54M | — | +3.72% |
| 1404/09/03 | $0.01404 | $0.01574 | $0.01393 |
$0.01535 | $5.61M | — | +9.33% |
| 1404/09/02 | $0.01403 | $0.01450 | $0.01336 |
$0.01404 | $2.96M | — | +0.07% |
| 1404/09/01 | $0.01308 | $0.01437 | $0.01306 |
$0.01403 | $1.43M | — | +7.26% |
| 1404/08/30 | $0.01411 | $0.01467 | $0.01289 |
$0.01309 | $2.62M | — | -7.23% |
| 1404/08/29 | $0.01724 | $0.01725 | $0.01346 |
$0.01411 | $6.82M | — | -18.16% |
| 1404/08/28 | $0.01717 | $0.01825 | $0.01634 |
$0.01724 | $4.14M | — | +0.41% |
| 1404/08/27 | $0.01721 | $0.01831 | $0.01690 |
$0.01718 | $3.18M | — | -0.17% |
| 1404/08/26 | $0.01590 | $0.01874 | $0.01507 |
$0.01721 | $6.51M | — | +8.24% |
| 1404/08/25 | $0.01678 | $0.01823 | $0.01557 |
$0.01591 | $4.92M | — | -5.18% |
| 1404/08/24 | $0.01891 | $0.01946 | $0.01675 |
$0.01682 | $1.85M | — | -11.05% |
| 1404/08/23 | $0.01991 | $0.02060 | $0.01846 |
$0.01893 | $3.59M | — | -4.92% |
| 1404/08/22 | $0.02082 | $0.02093 | $0.01853 |
$0.01992 | $7.11M | — | -4.32% |
| 1404/08/21 | $0.02259 | $0.02315 | $0.02043 |
$0.02082 | $3.87M | — | -7.84% |
| 1404/08/20 | $0.02299 | $0.02439 | $0.02175 |
$0.02257 | $2.34M | — | -1.83% |
| 1404/08/19 | $0.02441 | $0.02596 | $0.02262 |
$0.02300 | $2.93M | — | -5.78% |
| 1404/08/18 | $0.02331 | $0.02582 | $0.02309 |
$0.02441 | $2.81M | — | +4.72% |
| 1404/08/17 | $0.02210 | $0.02363 | $0.02144 |
$0.02328 | $1.43M | — | +5.34% |
| 1404/08/16 | $0.02191 | $0.02480 | $0.02179 |
$0.02209 | $2.33M | — | +0.82% |
| 1404/08/15 | $0.02163 | $0.02271 | $0.02013 |
$0.02191 | $3.61M | — | +1.29% |
| 1404/08/14 | $0.02222 | $0.02284 | $0.02140 |
$0.02164 | $3.09M | — | -2.61% |
| 1404/08/13 | $0.02187 | $0.02250 | $0.01941 |
$0.02223 | $6.23M | — | +1.65% |
| 1404/08/12 | $0.02257 | $0.02463 | $0.02120 |
$0.02186 | $5.25M | — | -3.15% |
| 1404/08/11 | $0.02633 | $0.02761 | $0.02202 |
$0.02251 | $2.96M | — | -14.51% |
| 1404/08/10 | $0.02813 | $0.02894 | $0.02621 |
$0.02633 | $1.58M | — | -6.40% |
| 1404/08/09 | $0.02732 | $0.02848 | $0.02574 |
$0.02811 | $1.76M | — | +2.89% |
| 1404/08/08 | $0.02627 | $0.02773 | $0.02467 |
$0.02724 | $3.74M | — | +3.69% |
| 1404/08/07 | $0.02911 | $0.03067 | $0.02608 |
$0.02628 | $4.59M | — | -9.72% |
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