CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,236صرافی‌ها: 22ارزش بازار: $2.58T −1.31%حجم 24 ساعته: $19.90Bدامیننس: BTC 58.8% ETH 10.2%گس ETH: 0.04 gweiترس و طمع: 34/100

تاریخچه قیمت Redbrick (BRIC)

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

بازدهی ماهانه BRIC

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026——————————+50%—+50%

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
1405/08/17$0.001447$0.001470$0.001102 $0.001268$1.66K$298.01K-12.42%
1405/08/16$0.0006110$0.002222$0.0005391 $0.001360$22.76K$319.81K+122.64%
1405/08/15$0.0007467$0.0007670$0.0006110 $0.0006110$1.44K—-18.17%
1405/08/14$0.0008127$0.0008127$0.0007607 $0.0007877$198.47—-3.08%
1405/08/13$0.0008427$0.0008427$0.0008126 $0.0008126$495.49—-3.57%
1405/08/06$0.0008255$0.001230$0.0008206 $0.0009800$10.32K$783.20K+18.72%
1405/08/05$0.0008061$0.0008308$0.0007966 $0.0008308$1.23K—+3.06%
1405/08/04$0.0008025$0.0008074$0.0008002 $0.0008002$255.83—-0.29%
1405/08/03$0.0008072$0.0008088$0.0008025 $0.0008074$132.04—+0.02%
1405/08/02$0.0008016$0.0008072$0.0007989 $0.0008072$398.65—+0.70%
1405/08/01$0.0008009$0.0008033$0.0007996 $0.0007996$33.28—-0.16%
1405/07/30$0.0007684$0.0008009$0.0007214 $0.0008009$305.61—+4.23%
1405/07/29$0.0008528$0.0008528$0.0007660 $0.0007795$1.21K—-8.60%
1405/07/28$0.0008271$0.0008976$0.0008160 $0.0008527$5.57K—+3.10%
1405/07/27$0.0008247$0.0008271$0.0008247 $0.0008271$128.86—+0.29%
1405/07/26$0.0008177$0.0008247$0.0007434 $0.0008247$94.93—+0.86%
1405/07/25$0.0007638$0.0008247$0.0007418 $0.0008177$198.69—+7.06%
1405/07/24$0.0007591$0.0008247$0.0007591 $0.0007638$280.64—+0.62%
1405/07/23$0.0006788$0.0008222$0.0006788 $0.0007402$899.05—+9.05%
1405/07/22$0.0008074$0.0008074$0.0006172 $0.0006265$753.08—-22.41%
1405/07/21$0.0008098$0.0008098$0.0008074 $0.0008074$89.42—-0.30%
1405/07/20$0.0008098$0.0008222$0.0008098 $0.0008222$48.37—+1.53%
1405/07/19$0.0008098$0.0008222$0.0008098 $0.0008222$125.85—+1.53%
1405/07/18$0.0008198$0.0008198$0.0008098 $0.0008098$62.41—-1.22%
1405/07/17$0.0008198$0.0008198$0.0008198 $0.0008198$6.34—+0.00%
1405/07/16$0.0008210$0.0008210$0.0008098 $0.0008098$300.21—-1.36%
1405/07/15$0.0008159$0.0008210$0.0008135 $0.0008210$240.13—+0.63%
1405/07/14$0.0008160$0.0008210$0.0008159 $0.0008159$180.74—-0.01%
1405/07/13$0.0008435$0.0009120$0.0008110 $0.0008173$1.36K—-3.11%
1405/07/12$0.0008602$0.0008681$0.0008050 $0.0008435$634.06—-1.94%
1405/07/11$0.0007850$0.0008601$0.0007802 $0.0008601$864.00—+9.57%
1405/07/10$0.0007802$0.0007802$0.0007802 $0.0007802$30.76—+0.00%
1405/07/09$0.0007850$0.0007850$0.0007802 $0.0007802$85.89—-0.61%
1405/07/08$0.0007802$0.0007850$0.0007802 $0.0007850$182.61—+0.62%
1405/07/07$0.0007862$0.0007862$0.0007790 $0.0007790$305.58—-0.92%
1405/07/06$0.0007825$0.0007874$0.0007802 $0.0007874$189.37—+0.63%
1405/07/05$0.0008092$0.0008092$0.0007608 $0.0008092$4.27—+0.00%
1405/07/04$0.0007603$0.0008094$0.0007603 $0.0008092$165.31—+6.43%
1405/07/03$0.0007653$0.0008091$0.0007602 $0.0008089$99.30—+5.70%
1405/07/02$0.0007996$0.0008091$0.0007653 $0.0007959$205.30—-0.46%
1405/07/01$0.0007996$0.0008091$0.0007996 $0.0008091$18.71—+1.19%
1405/06/31$0.0008091$0.0008091$0.0007996 $0.0008091$99.83—+0.00%
1405/06/30$0.0008021$0.0008091$0.0007996 $0.0008091$105.05—+0.87%
1405/06/29$0.0008045$0.0008045$0.0008021 $0.0008021$149.92—-0.30%
1405/06/28$0.0008045$0.0008118$0.0008021 $0.0008045$261.53—+0.00%
1405/06/27$0.0008094$0.0008094$0.0008045 $0.0008045$62.10—-0.61%
1405/06/26$0.0008045$0.0008094$0.0008045 $0.0008094$68.63—+0.61%
1405/06/25$0.0008094$0.0008094$0.0008045 $0.0008045$134.46—-0.61%
1405/06/24$0.0008082$0.0008106$0.0008033 $0.0008033$180.83—-0.61%
1405/06/23$0.0008033$0.0008082$0.0008033 $0.0008033$144.18—+0.00%
1405/06/22$0.0007947$0.0008429$0.0007875 $0.0008034$954.87—+1.09%
1405/06/21$0.0007983$0.0008007$0.0007947 $0.0007947$293.68—-0.45%
1405/06/20$0.0007935$0.0007983$0.0007935 $0.0007935$48.82—+0.00%
1405/06/19$0.0007935$0.0007983$0.0007935 $0.0007935$86.12—+0.00%
1405/06/18$0.0007971$0.0007995$0.0007923 $0.0007983$137.41—+0.15%
1405/06/17$0.0007923$0.0007995$0.0007899 $0.0007923$364.05—+0.00%
1405/06/16$0.0007971$0.0007971$0.0007875 $0.0007923$463.71—-0.60%
1405/06/15$0.0008011$0.0008044$0.0007946 $0.0007946$464.82—-0.81%
1405/06/14$0.0008048$0.0008060$0.0008024 $0.0008060$271.61—+0.15%
1405/06/13$0.0008086$0.0008109$0.0008037 $0.0008048$245.51—-0.47%
1405/06/12$0.0008155$0.0008155$0.0008037 $0.0008037$361.53—-1.45%
1405/06/11$0.0008261$0.0008261$0.0008117 $0.0008155$545.54—-1.28%
1405/06/10$0.0008332$0.0008332$0.0008264 $0.0008264$246.78—-0.82%
1405/06/09$0.0008357$0.0008433$0.0008332 $0.0008332$224.23—-0.30%
1405/06/08$0.0008404$0.0008409$0.0008328 $0.0008409$459.53—+0.06%
1405/06/07$0.0008506$0.0008532$0.0008417 $0.0008417$612.20—-1.05%
1405/06/06$0.0008050$0.001261$0.0008050 $0.0008531$4.34K—+5.98%
1405/06/05$0.0007947$0.0008046$0.0007932 $0.0008046$1.04K—+1.25%
1405/06/04$0.0007898$0.0007947$0.0007898 $0.0007898$209.16—+0.00%
1405/06/03$0.0007947$0.0007947$0.0007898 $0.0007898$113.59—-0.62%
1405/06/02$0.0007901$0.0007948$0.0007898 $0.0007898$106.45—-0.04%
1405/06/01$0.0007937$0.0007961$0.0007889 $0.0007949$381.26—+0.15%
1405/05/31$0.0007901$0.0007938$0.0007889 $0.0007889$406.21—-0.15%
1405/05/30$0.0007789$0.0008025$0.0007741 $0.0007900$2.00K—+1.43%
1405/05/29$0.0007784$0.0007789$0.0007741 $0.0007741$291.70—-0.55%
1405/05/28$0.0007851$0.0007888$0.0007716 $0.0007743$767.39—-1.38%
1405/05/27$0.0007905$0.0007905$0.0007851 $0.0007851$270.37—-0.68%
1405/05/26$0.0008024$0.0008025$0.0007719 $0.0007851$501.54—-2.16%
1405/05/25$0.0007501$0.0008025$0.0007348 $0.0007714$460.73—+2.84%
1405/05/24$0.0008050$0.0008143$0.0007500 $0.0007500$986.20—-6.83%
1405/05/23$0.0008185$0.0008194$0.0007720 $0.0008194$343.50—+0.11%
1405/05/22$0.0007726$0.0009000$0.0007400 $0.0007881$853.81—+2.01%
1405/05/21$0.0007001$0.0007727$0.0007000 $0.0007429$578.47—+6.11%
1405/05/20$0.0007161$0.0007427$0.0007001 $0.0007001$241.83—-2.23%
1405/05/19$0.0007428$0.0007856$0.0007143 $0.0007423$391.32—-0.07%
1405/05/18$0.0007428$0.0007858$0.0007400 $0.0007425$446.16—-0.04%
1405/05/17$0.0007694$0.0007882$0.0007406 $0.0007424$448.10—-3.51%
1405/05/16$0.0007693$0.0007858$0.0007138 $0.0007399$1.02K—-3.82%
1405/05/15$0.0007423$0.0007719$0.0007138 $0.0007695$318.44—+3.66%
1405/05/14$0.0007378$0.0007858$0.0007008 $0.0007423$1.33K—+0.61%
1405/05/13$0.0007478$0.0007726$0.0005501 $0.0007378$2.66K—-1.34%
1405/05/12$0.0008758$0.0009005$0.0007221 $0.0007470$6.44K—-14.71%
1405/05/11$0.0009121$0.0009604$0.0008532 $0.0008834$4.08K—-3.15%
1405/05/10$0.0008279$0.001198$0.0007891 $0.0009150$6.26K—+10.52%
1405/05/09$0.0008871$0.0009020$0.0007251 $0.0008291$5.05K—-6.54%
1405/05/08$0.0007623$0.001674$0.0007130 $0.0009022$23.13K—+18.35%
1405/05/07$0.0007609$0.0007675$0.0007127 $0.0007643$12.26K—+0.45%
1405/05/06$0.0007887$0.0008261$0.0007300 $0.0007609$5.00K—-3.52%
1405/05/05$0.0008007$0.0008653$0.0007122 $0.0007887$6.03K—-1.50%
1405/05/04$0.0007605$0.0008043$0.0007413 $0.0007963$2.30K—+4.71%
1405/05/03$0.0007301$0.0009517$0.0007110 $0.0007465$4.05K—+2.25%
1405/05/02$0.0008857$0.0008877$0.0007083 $0.0007083$722.64—-20.03%
1405/05/01$0.0009232$0.0009775$0.0008828 $0.0008846$5.40K—-4.18%
1405/04/31$0.0009466$0.0009547$0.0009040 $0.0009219$5.20K—-2.61%
1405/04/30$0.0009641$0.0009972$0.0009069 $0.0009448$6.16K—-2.00%
1405/04/29$0.001080$0.001111$0.0009400 $0.0009642$6.65K—-10.72%
1405/04/28$0.001250$0.001464$0.0009336 $0.001081$10.17K—-13.51%
1405/04/27$0.0007116$0.002619$0.0007116 $0.001320$40.29K—+85.51%
1405/04/26$0.0008444$0.0008463$0.0006516 $0.0007119$4.79K—-15.69%
1405/04/25$0.001061$0.001063$0.0008425 $0.0008447$5.88K—-20.36%
1405/04/24$0.0009973$0.001071$0.0009784 $0.001062$8.23K—+6.53%
1405/04/23$0.001036$0.001118$0.0009940 $0.0009964$9.24K—-3.81%
1405/04/22$0.0009911$0.001107$0.0009564 $0.001040$9.43K—+4.89%
1405/04/21$0.001032$0.001481$0.0009216 $0.0009873$17.53K—-4.30%
1405/04/20$0.0006993$0.001081$0.0006687 $0.001027$14.63K—+46.86%
1405/04/19$0.0005595$0.0007152$0.0005511 $0.0006996$9.95K—+25.04%
1405/04/18$0.0005704$0.0005855$0.0004903 $0.0005597$12.36K—-1.88%
1405/04/17$0.0005958$0.0005966$0.0004432 $0.0005703$24.24K—-4.28%
1405/04/16$0.0006072$0.0006689$0.0005737 $0.0005960$12.09K—-1.84%
1405/04/15$0.0005558$0.0006691$0.0005525 $0.0006076$13.42K—+9.32%
1405/04/14$0.0006064$0.0007147$0.0005504 $0.0005552$8.45K—-8.44%
1405/04/13$0.0005893$0.0006689$0.0005382 $0.0006064$11.32K—+2.90%
1405/04/12$0.0006450$0.0007148$0.0005432 $0.0005902$13.35K—-8.50%
1405/04/11$0.0005823$0.0007166$0.0005732 $0.0006454$12.85K—+10.84%
1405/04/10$0.0005233$0.0005823$0.0005104 $0.0005823$3.03K—+11.27%
1405/04/09$0.0005195$0.0005580$0.0004800 $0.0005234$13.65K—+0.75%
1405/04/08$0.0005513$0.0007542$0.0004761 $0.0005197$13.02K—-5.73%
1405/04/07$0.0005427$0.0005615$0.0005333 $0.0005383$189.26—-0.81%
1405/04/06$0.0005399$0.0005595$0.0005335 $0.0005335$85.55—-1.19%
1405/04/05$0.0005627$0.0005671$0.0005176 $0.0005384$1.81K—-4.32%
1405/04/04$0.0005211$0.0005700$0.0004781 $0.0005599$2.02K—+7.45%
1405/04/03$0.0005088$0.0005488$0.0005087 $0.0005090$1.54K—+0.04%
1405/04/02$0.0005074$0.0005332$0.0004691 $0.0005088$2.98K—+0.28%
1405/04/01$0.0004874$0.0005412$0.0004500 $0.0005069$3.96K—+4.00%
1405/03/31$0.0005003$0.0005067$0.0004687 $0.0004704$291.83—-5.98%
1405/03/30$0.0004913$0.0005738$0.0004710 $0.0005003$1.52K—+1.83%
1405/03/29$0.0005103$0.0005900$0.0003775 $0.0004975$4.04K—-2.51%
1405/03/28$0.0004656$0.0005412$0.0004523 $0.0005069$1.74K—+8.87%
1405/03/27$0.0004616$0.0004684$0.0004503 $0.0004587$2.88K—-0.63%
1405/03/26$0.0004005$0.0004660$0.0004005 $0.0004616$9.21K—+15.26%
1405/03/25$0.0004246$0.0004408$0.0003930 $0.0004005$8.81K—-5.68%
1405/03/24$0.0004131$0.0004411$0.0004085 $0.0004231$7.73K—+2.42%
1405/03/23$0.0004662$0.0004663$0.0004010 $0.0004118$8.32K—-11.67%
1405/03/22$0.0005439$0.0005479$0.0004333 $0.0004662$10.88K—-14.29%
1405/03/21$0.0005455$0.0005481$0.0005079 $0.0005436$11.54K—-0.35%
1405/03/20$0.0005249$0.0005481$0.0005074 $0.0005456$10.91K—+3.94%
1405/03/19$0.0005546$0.0006799$0.0005195 $0.0005256$18.71K—-5.23%
1405/03/18$0.0005520$0.0005666$0.0005479 $0.0005549$11.52K—+0.53%
1405/03/17$0.0004891$0.0005927$0.0004882 $0.0005512$11.79K—+12.70%
1405/03/16$0.0005311$0.0005480$0.0004880 $0.0004888$10.11K—-7.96%
1405/03/15$0.0005467$0.0006795$0.0005273 $0.0005317$13.04K—-2.74%
1405/03/14$0.0005968$0.0008394$0.0005240 $0.0005469$18.93K—-8.36%
1405/03/13$0.0006532$0.0008414$0.0005342 $0.0005997$25.97K—-8.19%
1405/03/12$0.0004648$0.001150$0.0004638 $0.0006511$43.35K—+40.08%
1405/03/11$0.0004146$0.0005581$0.0003838 $0.0004641$13.18K—+11.94%
1405/03/10$0.0004526$0.0004705$0.0003945 $0.0004146$9.45K—-8.40%
1405/03/09$0.0004384$0.0006442$0.0004062 $0.0004463$17.13K—+1.80%
1405/03/08$0.0003841$0.0005570$0.0003750 $0.0004421$15.30K—+15.10%
1405/03/07$0.0005210$0.0005245$0.0003500 $0.0003840$14.43K—-26.30%
1405/03/06$0.0004927$0.0007500$0.0004927 $0.0005196$17.29K—+5.46%
1405/03/05$0.0004864$0.0007200$0.0004844 $0.0004939$19.49K—+1.54%
1405/03/04$0.0005101$0.0005700$0.0004720 $0.0004853$16.65K—-4.86%
1405/03/03$0.0004795$0.0005102$0.0004773 $0.0004802$14.04K—+0.15%
1405/03/02$0.0004789$0.0005100$0.0004775 $0.0004860$4.54K—+1.48%
1405/03/01$0.0005158$0.0005169$0.0004777 $0.0004781$3.16K—-7.31%
1405/02/31$0.0005267$0.0005400$0.0004951 $0.0005158$9.41K—-2.07%
1405/02/30$0.0004716$0.0006200$0.0004713 $0.0005306$8.03K—+12.51%
1405/02/29$0.0004843$0.0005002$0.0004684 $0.0004716$2.80K—-2.62%
1405/02/28$0.0004389$0.0007398$0.0004360 $0.0004842$37.70K—+10.32%
1405/02/27$0.0004640$0.0004640$0.0004169 $0.0004393$9.39K—-5.32%
1405/02/26$0.0005264$0.0005778$0.0003600 $0.0004758$6.51K—-9.61%
1405/02/25$0.0004270$0.0007601$0.0004202 $0.0005261$32.33K—+23.21%
1405/02/24$0.0004060$0.0004314$0.0004060 $0.0004271$9.44K—+5.20%
1405/02/23$0.0005053$0.0005251$0.0004001 $0.0004060$4.01K—-19.65%
1405/02/22$0.0007584$0.0007990$0.0004525 $0.0004928$23.08K—-35.02%
1405/02/21$0.0003461$0.001281$0.0003443 $0.0007111$51.90K—+105.46%
1405/02/20$0.0003169$0.0003507$0.0003096 $0.0003461$15.57K—+9.21%
1405/02/19$0.0003107$0.0003234$0.0003049 $0.0003167$18.13K—+1.93%
1405/02/18$0.0003138$0.0003140$0.0003103 $0.0003107$28.32K—-0.99%
1405/02/17$0.0003111$0.0003163$0.0003086 $0.0003138$111.06K—+0.87%
1405/02/16$0.0003107$0.0003107$0.0003010 $0.0003074$81.36—-1.06%
1405/02/15$0.0003117$0.0003159$0.0003097 $0.0003134$5.86K—+0.55%
1405/02/14$0.0003023$0.0003153$0.0003000 $0.0003125$7.83K—+3.37%
1405/02/13$0.0002950$0.0003101$0.0002797 $0.0003022$9.10K—+2.44%
1405/02/12$0.0003211$0.0003211$0.0002744 $0.0002951$10.25K—-8.10%
1405/02/11$0.0003202$0.0003223$0.0003182 $0.0003211$9.52K—+0.28%
1405/02/10$0.0003201$0.0003221$0.0003127 $0.0003200$9.71K—-0.03%
1405/02/09$0.0003096$0.0003256$0.0003069 $0.0003204$10.14K—+3.49%
1405/02/08$0.0003099$0.0003116$0.0003077 $0.0003096$9.20K—-0.10%
1405/02/07$0.0003090$0.0003124$0.0003089 $0.0003099$9.35K—+0.29%
1405/02/06$0.0003153$0.0003445$0.0003063 $0.0003090$10.85K—-2.00%
1405/02/05$0.0003171$0.0003227$0.0003139 $0.0003153$9.84K—-0.57%
1405/02/04$0.0003192$0.0003192$0.0003163 $0.0003171$9.50K—-0.66%
1405/02/03$0.0003177$0.0003227$0.0003063 $0.0003192$9.99K—+0.47%
1405/02/02$0.0003081$0.0003227$0.0003063 $0.0003172$9.40K—+2.95%
1405/02/01$0.0003077$0.0003085$0.0003071 $0.0003081$8.56K—+0.13%
1405/01/31$0.0003075$0.0003084$0.0003068 $0.0003077$9.25K—+0.07%
1405/01/30$0.0003108$0.0003115$0.0003066 $0.0003075$9.32K—-1.06%
1405/01/29$0.0003119$0.0003119$0.0003102 $0.0003108$9.20K—-0.35%
1405/01/28$0.0003142$0.0003227$0.0003102 $0.0003119$12.96K—-0.73%
1405/01/27$0.0003118$0.0003308$0.0003092 $0.0003154$16.11K—+1.15%
1405/01/26$0.0003223$0.0003223$0.0003102 $0.0003103$18.27K—-3.72%
1405/01/25$0.0003108$0.0003346$0.0003063 $0.0003151$19.48K—+1.38%
1405/01/24$0.0003008$0.0003132$0.0003003 $0.0003108$18.77K—+3.32%
1405/01/23$0.0003139$0.0003227$0.0002986 $0.0003019$19.71K—-3.82%
1405/01/22$0.0003550$0.0003566$0.0003000 $0.0003122$20.89K—-12.06%
1405/01/21$0.0003630$0.0003684$0.0003532 $0.0003547$20.34K—-2.29%
1405/01/20$0.0003583$0.0003688$0.0003530 $0.0003630$20.30K—+1.31%
1405/01/19$0.0003607$0.0003822$0.0003546 $0.0003583$20.92K—-0.67%
1405/01/18$0.0003695$0.0003713$0.0003589 $0.0003607$20.17K—-2.38%
1405/01/17$0.0003856$0.0003925$0.0003570 $0.0003716$21.84K—-3.63%
1405/01/16$0.0003735$0.0003870$0.0003709 $0.0003856$20.74K—+3.24%
1405/01/15$0.0003724$0.0003780$0.0003662 $0.0003765$20.57K—+1.10%
1405/01/14$0.0003751$0.0003751$0.0003624 $0.0003724$18.05K—-0.72%
1405/01/13$0.0004996$0.0005002$0.0003501 $0.0003718$14.39K—-25.58%
1405/01/12$0.0005399$0.0005415$0.0004984 $0.0004996$23.16K—-7.46%
1405/01/11$0.0005310$0.0005449$0.0005153 $0.0005399$24.78K—+1.68%
1405/01/10$0.0005377$0.0005428$0.0005289 $0.0005310$25.47K—-1.25%
1405/01/09$0.0005611$0.0005623$0.0005346 $0.0005399$26.07K—-3.78%
1405/01/08$0.0005573$0.0005722$0.0005549 $0.0005609$26.87K—+0.65%
1405/01/07$0.0005846$0.0005846$0.0005500 $0.0005561$23.00K—-4.88%
1405/01/06$0.0005927$0.0006500$0.0005606 $0.0005843$40.77K—-1.42%
1405/01/05$0.0005820$0.0006529$0.0005766 $0.0005929$53.67K—+1.87%
1405/01/04$0.0005692$0.0005831$0.0005557 $0.0005820$49.78K—+2.25%
1405/01/03$0.0005466$0.0006500$0.0005191 $0.0005750$49.83K—+5.20%
1405/01/02$0.0005582$0.0005876$0.0005432 $0.0005478$49.76K—-1.86%
1405/01/01$0.0005290$0.0006034$0.0004904 $0.0005582$49.74K—+5.52%
1404/12/29$0.0005674$0.0006055$0.0005273 $0.0005290$35.77K—-6.77%
1404/12/28$0.0005807$0.0005883$0.0005515 $0.0005674$11.47K—-2.29%
1404/12/27$0.0006168$0.0006168$0.0005500 $0.0005615$10.74K—-8.97%
1404/12/26$0.0006073$0.0008000$0.0005938 $0.0006168$16.30K—+1.56%
1404/12/25$0.0005697$0.0007024$0.0005273 $0.0006226$12.61K—+9.29%
1404/12/24$0.0006286$0.001071$0.0005350 $0.0005657$15.60K—-10.01%
1404/12/23$0.0005669$0.0007318$0.0004849 $0.0006029$10.88K—+6.35%
1404/12/22$0.0005787$0.0005798$0.0005388 $0.0005669$9.25K—-2.04%
1404/12/21$0.0006440$0.0006586$0.0005544 $0.0005615$11.36K—-12.81%
1404/12/20$0.0005979$0.0006440$0.0005651 $0.0006440$9.38K—+7.71%
1404/12/19$0.0006035$0.0006756$0.0005840 $0.0006112$9.70K—+1.28%
1404/12/18$0.0005862$0.0006078$0.0005300 $0.0006073$9.84K—+3.60%
1404/12/17$0.0006302$0.0006603$0.0005273 $0.0005845$10.21K—-7.25%
1404/12/16$0.0005837$0.0008304$0.0005360 $0.0006312$22.54K—+8.14%
1404/12/15$0.0005866$0.0005989$0.0005610 $0.0005779$10.88K—-1.48%
1404/12/14$0.0006501$0.0006834$0.0005000 $0.0005641$12.79K—-13.23%
1404/12/13$0.0004372$0.001000$0.0004229 $0.0006665$23.62K—+52.45%
1404/12/12$0.0005454$0.0005454$0.0004190 $0.0004543$11.82K—-16.70%
1404/12/11$0.0006769$0.0006831$0.0005010 $0.0005453$12.01K—-19.44%
1404/12/10$0.0006665$0.0007498$0.0006636 $0.0006741$9.28K—+1.14%
1404/12/09$0.0008053$0.0008200$0.0006152 $0.0006665$14.33K—-17.24%
1404/12/08$0.0005434$0.001040$0.0005362 $0.0008180$18.97K—+50.53%
1404/12/07$0.0006916$0.0007307$0.0005024 $0.0005362$15.27K—-22.47%
1404/12/06$0.0007020$0.0008000$0.0005700 $0.0006916$13.71K—-1.48%
1404/12/05$0.0007064$0.001070$0.0006817 $0.0007283$26.02K—+3.10%
1404/12/04$0.0007024$0.0009200$0.0005273 $0.0007102$19.05K—+1.11%
1404/12/03$0.001068$0.001191$0.0006661 $0.0007024$22.70K—-34.21%
1404/12/02$0.0003952$0.001190$0.0003859 $0.001080$28.17K—+173.25%
1404/12/01$0.0003854$0.0004049$0.0003854 $0.0003859$9.72K—+0.13%
1404/11/30$0.0003878$0.0004028$0.0003854 $0.0003854$8.72K—-0.62%
1404/11/29$0.0003893$0.0004036$0.0003878 $0.0003938$8.80K—+1.16%
1404/11/28$0.0003746$0.0004199$0.0003746 $0.0003893$9.06K—+3.92%
1404/11/27$0.0003896$0.0004162$0.0003744 $0.0003864$10.05K—-0.82%
1404/11/26$0.0003799$0.0004202$0.0003728 $0.0004173$9.24K—+9.84%
1404/11/25$0.0003890$0.0003893$0.0003727 $0.0003764$9.48K—-3.24%
1404/11/24$0.0003480$0.0004578$0.0003299 $0.0003890$11.32K—+11.78%
1404/11/23$0.0003500$0.0003547$0.0003480 $0.0003494$9.42K—-0.17%
1404/11/22$0.0003501$0.0003547$0.0003500 $0.0003544$9.36K—+1.23%
1404/11/21$0.0003776$0.0003776$0.0003500 $0.0003501$9.67K—-7.28%
1404/11/20$0.0003825$0.0003978$0.0003615 $0.0003776$10.28K—-1.28%
1404/11/19$0.0003758$0.0004170$0.0003758 $0.0003825$9.14K—+1.78%
1404/11/18$0.0003909$0.0004308$0.0003600 $0.0003925$16.49K—+0.41%
1404/11/17$0.0005151$0.0005298$0.0003700 $0.0003759$18.53K—-27.02%
1404/11/16$0.0004355$0.0006797$0.0004228 $0.0004954$10.42K—+13.75%
1404/11/15$0.0003438$0.0006323$0.0003358 $0.0004359$18.51K—+26.79%
1404/11/14$0.0004065$0.0004713$0.0003010 $0.0003438$12.90K—-15.42%
1404/11/13$0.0004633$0.0004904$0.0004052 $0.0004065$12.81K—-12.26%
1404/11/12$0.0004632$0.0005005$0.0004426 $0.0004798$10.01K—+3.58%
1404/11/11$0.0005625$0.0005997$0.0004313 $0.0004813$10.54K—-14.44%
1404/11/10$0.0006320$0.0006620$0.0005500 $0.0005749$13.14K—-9.03%
1404/11/09$0.001239$0.001306$0.0006000 $0.0006320$22.68K—-48.99%
1404/11/08$0.001421$0.001454$0.001239 $0.001241$19.07K—-12.67%
1404/11/07$0.001602$0.001634$0.001391 $0.001425$16.33K—-11.05%
1404/11/06$0.001640$0.001640$0.001555 $0.001559$12.12K—-4.94%
1404/11/05$0.001726$0.001854$0.001571 $0.001640$13.25K—-4.98%
1404/11/04$0.001749$0.001814$0.001690 $0.001780$12.48K—+1.77%
1404/11/03$0.001642$0.001796$0.001637 $0.001709$12.17K—+4.08%
1404/11/02$0.001730$0.001794$0.001507 $0.001648$13.61K—-4.74%
1404/11/01$0.001921$0.002001$0.001717 $0.001720$15.54K—-10.46%
1404/10/30$0.002185$0.002222$0.001842 $0.001886$15.76K—-13.68%
1404/10/29$0.002259$0.002317$0.002117 $0.002127$14.95K—-5.84%
1404/10/28$0.002230$0.002860$0.002200 $0.002242$18.95K—+0.54%
1404/10/27$0.002237$0.002312$0.002156 $0.002230$13.40K—-0.31%
1404/10/26$0.002122$0.002251$0.002121 $0.002237$13.88K—+5.42%
1404/10/25$0.002260$0.002346$0.002104 $0.002122$16.31K—-6.11%
1404/10/24$0.002275$0.002434$0.002258 $0.002260$18.47K—-0.66%
1404/10/23$0.002285$0.002489$0.002275 $0.002275$17.59K—-0.44%
1404/10/22$0.002421$0.002789$0.002276 $0.002285$20.62K—-5.62%
1404/10/21$0.002420$0.002806$0.002278 $0.002403$24.41K—-0.70%
1404/10/20$0.002602$0.002755$0.002399 $0.002422$15.21K—-6.92%
1404/10/19$0.002506$0.002830$0.002421 $0.002735$19.74K—+9.14%
1404/10/18$0.002584$0.002630$0.002503 $0.002508$18.06K—-2.94%
1404/10/17$0.002841$0.002891$0.002505 $0.002584$20.80K—-9.05%
1404/10/16$0.002759$0.003000$0.002723 $0.002841$14.32K—+2.97%
1404/10/15$0.002508$0.003700$0.002465 $0.002759$19.14K—+10.01%
1404/10/14$0.002404$0.002567$0.002269 $0.002508$16.70K—+4.33%
1404/10/13$0.002603$0.002670$0.002219 $0.002353$23.19K—-9.60%
1404/10/12$0.002698$0.002773$0.002570 $0.002603$18.10K—-3.52%
1404/10/11$0.002749$0.002940$0.002650 $0.002698$22.66K—-1.86%
1404/10/10$0.002884$0.004060$0.002726 $0.002756$20.84K—-4.44%
1404/10/09$0.002917$0.002997$0.002764 $0.002891$22.76K—-0.89%
1404/10/08$0.002995$0.003201$0.002810 $0.002857$25.97K—-4.61%
1404/10/07$0.002840$0.003217$0.002777 $0.002927$22.32K—+3.06%
1404/10/06$0.002693$0.003664$0.002626 $0.002829$20.15K—+5.05%
1404/10/05$0.002825$0.002927$0.002521 $0.002741$15.76K—-2.97%
1404/10/04$0.003324$0.003405$0.002545 $0.002920$23.74K—-12.15%
1404/10/03$0.002672$0.003997$0.002565 $0.003324$22.85K—+24.40%
1404/10/02$0.002735$0.003617$0.002596 $0.002679$22.46K—-2.05%
1404/10/01$0.003097$0.003324$0.002591 $0.002717$24.52K—-12.27%
1404/09/30$0.003489$0.003496$0.002728 $0.003097$15.90K—-11.24%
1404/09/29$0.003499$0.003682$0.003432 $0.003489$13.13K—-0.29%
1404/09/28$0.003476$0.003786$0.003428 $0.003527$16.09K—+1.47%
1404/09/27$0.003613$0.003833$0.003300 $0.003483$19.22K—-3.60%
1404/09/26$0.003964$0.004136$0.003549 $0.003618$16.44K—-8.73%
1404/09/25$0.003690$0.004147$0.003600 $0.004020$16.04K—+8.94%
1404/09/24$0.003920$0.004450$0.003615 $0.003695$16.70K—-5.74%
1404/09/23$0.003649$0.006100$0.003544 $0.003810$30.18K—+4.41%
1404/09/22$0.003737$0.003985$0.003405 $0.003715$21.60K—-0.59%
1404/09/21$0.005040$0.005329$0.003527 $0.003731$56.15K—-25.97%
1404/09/20$0.004861$0.006994$0.004674 $0.005113$25.67K—+5.18%
1404/09/19$0.004585$0.005628$0.004333 $0.004900$17.45K—+6.87%
1404/09/18$0.004444$0.004737$0.004371 $0.004672$13.15K—+5.13%
1404/09/17$0.004770$0.004889$0.004347 $0.004444$15.82K—-6.83%
1404/09/16$0.005056$0.005471$0.004749 $0.004770$13.23K—-5.66%
1404/09/15$0.005149$0.005334$0.004293 $0.005012$16.90K—-2.66%
1404/09/14$0.005613$0.005650$0.005080 $0.005149$15.78K—-8.27%
1404/09/13$0.005437$0.006114$0.005437 $0.005610$15.92K—+3.18%
1404/09/12$0.006043$0.006057$0.005317 $0.005507$18.08K—-8.87%
1404/09/11$0.005918$0.006327$0.005792 $0.006083$14.11K—+2.79%
1404/09/10$0.005935$0.006102$0.005578 $0.005881$15.69K—-0.91%
1404/09/09$0.005873$0.006677$0.005699 $0.005935$16.45K—+1.06%
1404/09/08$0.005578$0.006221$0.005462 $0.005855$16.62K—+4.97%
1404/09/07$0.005682$0.007900$0.005367 $0.005553$29.17K—-2.27%
1404/09/06$0.006321$0.007201$0.005338 $0.005682$22.84K—-10.11%
1404/09/05$0.005169$0.008500$0.004994 $0.006340$39.02K—+22.65%
1404/09/04$0.005690$0.005833$0.004615 $0.005169$15.02K—-9.16%
1404/09/03$0.005723$0.007000$0.005600 $0.005700$14.95K—-0.40%
1404/09/02$0.006295$0.006789$0.005504 $0.005743$21.92K—-8.77%
1404/09/01$0.006243$0.01200$0.005969 $0.006314$87.39K—+1.14%
1404/08/30$0.004618$0.008745$0.003773 $0.006496$41.07K—+40.67%
1404/08/29$0.005305$0.005550$0.004110 $0.004618$15.09K—-12.95%
1404/08/28$0.006085$0.006752$0.004483 $0.005322$20.13K—-12.54%
1404/08/27$0.006109$0.006725$0.005061 $0.006061$19.21K—-0.79%
1404/08/26$0.007091$0.007269$0.005457 $0.006090$24.65K—-14.12%
1404/08/25$0.007982$0.01015$0.006106 $0.007098$49.88K—-11.07%
1404/08/24$0.009264$0.01076$0.004761 $0.007797$107.46K—-15.84%
1404/08/23$0.004013$0.01113$0.003528 $0.009104$67.61K—+126.86%
1404/08/22$0.004405$0.005798$0.003833 $0.004013$19.58K—-8.90%
1404/08/21$0.005959$0.006007$0.004303 $0.004498$17.53K—-24.52%
1404/08/20$0.006611$0.008150$0.005605 $0.005978$26.27K—-9.57%
1404/08/19$0.01379$0.01562$0.005163 $0.006611$82.06K—-52.04%

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