قیمتها / CESS Network / تاریخچه قیمت تاریخچه قیمت CESS Network (CESS)
قیمت‌های روزانه باز شدن، بالاترین، پایین‌ترین، بسته شدن و حجم معاملات (UTC)، از صرافی با بیشترین حجم CESS. نمایش 365 روز گذشته.
بازدهی ماهانه CESSسال ژانویه فوریه مارس آوریل مه ژوئن ژوئیه اوت سپتامبر اکتبر نوامبر دسامبر کل سال 2026 — — — — — — — — — — -7.3% — -7%
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)
تاریخ قیمت باز شدن سقف قیمت کف قیمت قیمت بسته شدن حجم معاملات ارزش بازار تغییرات 1405/08/22 $0.001385 $0.001399 $0.001359
$0.001365 $6.49K $13.65M -1.44% 1405/08/21 $0.001440 $0.001673 $0.001370
$0.001375 $17.26K $13.75M -4.51% 1405/08/20 $0.001409 $0.001478 $0.001385
$0.001385 $207.03 — -1.70% 1405/08/19 $0.001468 $0.001476 $0.001376
$0.001439 $861.96 — -1.98% 1405/08/18 $0.001472 $0.001476 $0.001349
$0.001464 $1.51K — -0.54% 1405/07/30 $0.001745 $0.001855 $0.001671
$0.001724 $1.18K $4.67M -1.20% 1405/07/29 $0.001764 $0.001946 $0.001627
$0.001729 $4.88K — -1.98% 1405/07/28 $0.001724 $0.001884 $0.001692
$0.001788 $231.98 — +3.71% 1405/07/27 $0.001630 $0.001756 $0.001629
$0.001660 $212.32 $4.49M +1.84% 1405/07/26 $0.001843 $0.001923 $0.001640
$0.001673 $7.95K $4.53M -9.22% 1405/07/25 $0.001854 $0.001883 $0.001838
$0.001850 $308.85 $5.19M -0.22% 1405/07/24 $0.001855 $0.001979 $0.001796
$0.001874 $8.99K $5.26M +1.02% 1405/07/23 $0.001919 $0.001929 $0.001841
$0.001856 $4.28K $5.21M -3.28% 1405/07/22 $0.001921 $0.002202 $0.001828
$0.001916 $29.27K $5.38M -0.26% 1405/07/21 $0.001931 $0.001974 $0.001870
$0.001921 $4.19K $5.39M -0.52% 1405/07/20 $0.001950 $0.002156 $0.001894
$0.001933 $17.34K $5.43M -0.87% 1405/07/19 $0.001938 $0.002307 $0.001901
$0.001949 $18.41K $5.47M +0.57% 1405/07/18 $0.001853 $0.002096 $0.001827
$0.001942 $17.13K $5.45M +4.80% 1405/07/17 $0.001867 $0.002062 $0.001822
$0.001859 $20.39K $5.22M -0.43% 1405/07/16 $0.002099 $0.002172 $0.001824
$0.001848 $828.27 $5.19M -11.96% 1405/07/15 $0.002171 $0.002477 $0.002045
$0.002099 $2.32K — -3.32% 1405/07/14 $0.001963 $0.002875 $0.001949
$0.002108 $62.66K — +7.39% 1405/07/13 $0.001922 $0.002011 $0.001904
$0.001972 $22.96K — +2.60% 1405/07/12 $0.001984 $0.001984 $0.001885
$0.001916 $1.23K — -3.43% 1405/07/11 $0.002152 $0.002294 $0.001896
$0.001987 $4.49K $5.58M -7.67% 1405/07/10 $0.002497 $0.002780 $0.002055
$0.002119 $37.14K — -15.14% 1405/07/09 $0.002261 $0.002745 $0.001905
$0.002492 $84.40K — +10.22% 1405/07/08 $0.001743 $0.002919 $0.001700
$0.002248 $55.54K — +28.97% 1405/07/07 $0.002052 $0.002489 $0.001566
$0.001738 $149.31K — -15.30% 1405/07/06 $0.001724 $0.002116 $0.001703
$0.002076 $35.67K — +20.42% 1405/07/05 $0.001764 $0.001769 $0.001692
$0.001724 $4.33K — -2.27% 1405/07/04 $0.001998 $0.002113 $0.001756
$0.001771 $6.67K — -11.36% 1405/07/03 $0.001413 $0.002908 $0.001399
$0.002000 $25.81K — +41.54% 1405/07/02 $0.001207 $0.001564 $0.001207
$0.001396 $1.46K — +15.66% 1405/07/01 $0.001212 $0.001244 $0.001179
$0.001205 $129.43 — -0.58% 1405/06/31 $0.001262 $0.001262 $0.001212
$0.001212 $70.27 — -3.96% 1405/06/30 $0.001297 $0.001307 $0.001244
$0.001244 $53.18 — -4.09% 1405/06/29 $0.001255 $0.001319 $0.001209
$0.001278 $659.44 — +1.83% 1405/06/28 $0.001093 $0.001308 $0.001074
$0.001244 $8.29K — +13.82% 1405/06/27 $0.001295 $0.001338 $0.001092
$0.001096 $12.72K — -15.37% 1405/06/26 $0.001279 $0.001379 $0.001277
$0.001296 $3.81K — +1.33% 1405/06/25 $0.001327 $0.001372 $0.001247
$0.001279 $1.31K — -3.62% 1405/06/24 $0.001410 $0.001552 $0.001320
$0.001334 $15.84K — -5.39% 1405/06/23 $0.001400 $0.001467 $0.001388
$0.001416 $4.85K — +1.14% 1405/06/22 $0.001404 $0.001417 $0.001302
$0.001391 $12.37K — -0.93% 1405/06/21 $0.001435 $0.001436 $0.001409
$0.001409 $58.60 — -1.81% 1405/06/20 $0.001414 $0.001442 $0.001390
$0.001429 $392.08 — +1.06% 1405/06/19 $0.001442 $0.001494 $0.001423
$0.001423 $1.23K — -1.32% 1405/06/18 $0.001446 $0.001512 $0.001426
$0.001442 $9.80K — -0.28% 1405/06/17 $0.001550 $0.001569 $0.001409
$0.001451 $12.06K — -6.39% 1405/06/16 $0.001442 $0.001564 $0.001415
$0.001548 $20.26K — +7.35% 1405/06/15 $0.001494 $0.001532 $0.001430
$0.001440 $7.68K — -3.61% 1405/06/14 $0.001539 $0.001539 $0.001436
$0.001483 $8.10K — -3.64% 1405/06/13 $0.001521 $0.001560 $0.001452
$0.001538 $5.44K — +1.12% 1405/06/12 $0.001499 $0.001601 $0.001469
$0.001504 $7.95K — +0.33% 1405/06/11 $0.001454 $0.001536 $0.001418
$0.001492 $7.48K — +2.61% 1405/06/10 $0.001420 $0.001524 $0.001380
$0.001450 $13.59K — +2.11% 1405/06/09 $0.001445 $0.001507 $0.001394
$0.001423 $4.48K — -1.52% 1405/06/08 $0.001427 $0.001497 $0.001406
$0.001447 $3.26K — +1.40% 1405/06/07 $0.001448 $0.001495 $0.001395
$0.001423 $6.14K — -1.73% 1405/06/06 $0.001468 $0.001498 $0.001388
$0.001449 $5.70K — -1.29% 1405/06/05 $0.001424 $0.001526 $0.001404
$0.001473 $1.04K — +3.44% 1405/06/04 $0.001474 $0.001532 $0.001397
$0.001427 $1.95K — -3.19% 1405/06/03 $0.001488 $0.001500 $0.001336
$0.001474 $6.02K — -0.94% 1405/06/02 $0.001482 $0.001497 $0.001469
$0.001497 $160.81 — +1.01% 1405/06/01 $0.001445 $0.001650 $0.001374
$0.001487 $4.13K — +2.91% 1405/05/31 $0.001481 $0.001519 $0.001437
$0.001446 $1.50K — -2.36% 1405/05/30 $0.001409 $0.001518 $0.001383
$0.001457 $7.08K — +3.41% 1405/05/29 $0.001475 $0.001489 $0.001374
$0.001414 $3.16K — -4.14% 1405/05/28 $0.001457 $0.001552 $0.001374
$0.001471 $5.16K — +0.96% 1405/05/27 $0.001469 $0.001541 $0.001245
$0.001459 $13.47K — -0.68% 1405/05/26 $0.001408 $0.001625 $0.001392
$0.001467 $12.64K — +4.19% 1405/05/25 $0.001480 $0.001641 $0.001407
$0.001408 $19.72K — -4.86% 1405/05/24 $0.001463 $0.001646 $0.001450
$0.001483 $2.16K — +1.37% 1405/05/23 $0.001555 $0.001555 $0.001390
$0.001472 $3.47K — -5.34% 1405/05/22 $0.001563 $0.001714 $0.001536
$0.001549 $10.70K — -0.90% 1405/05/21 $0.001521 $0.001734 $0.001488
$0.001571 $8.48K — +3.29% 1405/05/20 $0.001519 $0.001668 $0.001519
$0.001528 $5.25K — +0.59% 1405/05/19 $0.001471 $0.001836 $0.001461
$0.001547 $15.61K — +5.17% 1405/05/18 $0.001461 $0.001704 $0.001409
$0.001463 $13.12K — +0.14% 1405/05/17 $0.001351 $0.001545 $0.001290
$0.001468 $4.88K — +8.66% 1405/05/16 $0.001358 $0.001482 $0.001337
$0.001349 $8.60K — -0.66% 1405/05/15 $0.001365 $0.001404 $0.001290
$0.001363 $1.87K — -0.15% 1405/05/14 $0.001346 $0.001390 $0.001318
$0.001372 $586.15 — +1.93% 1405/05/13 $0.001292 $0.001353 $0.001280
$0.001342 $1.04K — +3.87% 1405/05/12 $0.001300 $0.001305 $0.001268
$0.001290 $154.58 — -0.77% 1405/05/11 $0.001263 $0.001318 $0.001258
$0.001307 $451.09 — +3.48% 1405/05/10 $0.001250 $0.001286 $0.001230
$0.001264 $420.90 — +1.12% 1405/05/09 $0.001252 $0.001271 $0.001230
$0.001250 $399.06 — -0.16% 1405/05/08 $0.001253 $0.001268 $0.001240
$0.001258 $404.65 — +0.40% 1405/05/07 $0.001277 $0.001340 $0.001236
$0.001259 $1.17K — -1.41% 1405/05/06 $0.001278 $0.001365 $0.001266
$0.001277 $544.75 — -0.08% 1405/05/05 $0.001293 $0.001370 $0.001275
$0.001276 $733.43 — -1.31% 1405/05/04 $0.001308 $0.001340 $0.001287
$0.001294 $1.20K — -1.07% 1405/05/03 $0.001295 $0.001335 $0.001273
$0.001310 $902.65 — +1.16% 1405/05/02 $0.001275 $0.001370 $0.001274
$0.001310 $1.13K $3.72M +2.75% 1405/05/01 $0.001399 $0.001454 $0.001265
$0.001276 $3.69K — -8.79% 1405/04/31 $0.001311 $0.001473 $0.001278
$0.001404 $3.10K — +7.09% 1405/04/30 $0.001466 $0.001653 $0.001314
$0.001314 $1.95K — -10.37% 1405/04/29 $0.001466 $0.001562 $0.001321
$0.001466 $5.85K — +0.00% 1405/04/28 $0.001298 $0.001657 $0.001244
$0.001465 $9.58K — +12.87% 1405/04/27 $0.001251 $0.001948 $0.001179
$0.001297 $10.53K — +3.68% 1405/04/26 $0.001259 $0.001810 $0.001220
$0.001246 $3.92K — -1.03% 1405/04/25 $0.001277 $0.001308 $0.001183
$0.001249 $673.17 — -2.19% 1405/04/24 $0.001279 $0.001282 $0.001262
$0.001278 $802.14 — -0.08% 1405/04/23 $0.001243 $0.001304 $0.001243
$0.001280 $131.19 — +2.98% 1405/04/22 $0.001250 $0.001250 $0.001236
$0.001236 $17.33 — -1.12% 1405/04/21 $0.001260 $0.001284 $0.001251
$0.001260 $15.43 — +0.00% 1405/04/20 $0.001226 $0.001299 $0.001223
$0.001272 $295.14 — +3.75% 1405/04/19 $0.001252 $0.001291 $0.001222
$0.001228 $2.35K — -1.92% 1405/04/18 $0.001256 $0.001270 $0.001252
$0.001252 $25.44 — -0.32% 1405/04/17 $0.001276 $0.001276 $0.001244
$0.001249 $11.00 — -2.12% 1405/04/16 $0.001291 $0.001291 $0.001277
$0.001277 $1.22 — -1.08% 1405/04/15 $0.001299 $0.001318 $0.001276
$0.001279 $271.68 — -1.54% 1405/04/14 $0.001251 $0.001309 $0.001249
$0.001299 $182.16 — +3.84% 1405/04/13 $0.001259 $0.001281 $0.001246
$0.001278 $400.70 — +1.51% 1405/04/12 $0.001231 $0.001254 $0.001231
$0.001254 $136.78 — +1.87% 1405/04/11 $0.001211 $0.001260 $0.001211
$0.001242 $1.29K — +2.56% 1405/04/10 $0.001202 $0.001226 $0.001190
$0.001225 $1.54K — +1.91% 1405/04/09 $0.001212 $0.001216 $0.001198
$0.001215 $393.58 — +0.25% 1405/04/08 $0.001221 $0.001258 $0.001208
$0.001213 $617.01 — -0.66% 1405/04/07 $0.001225 $0.001225 $0.001215
$0.001225 $68.02 — +0.00% 1405/04/06 $0.001240 $0.001240 $0.001229
$0.001229 $1.18 — -0.89% 1405/04/05 $0.001208 $0.001255 $0.001208
$0.001237 $220.91 — +2.40% 1405/04/04 $0.001236 $0.001263 $0.001201
$0.001226 $1.14K — -0.81% 1405/04/03 $0.001259 $0.001271 $0.001181
$0.001227 $1.97K — -2.54% 1405/04/02 $0.001282 $0.001295 $0.001245
$0.001258 $646.68 — -1.87% 1405/04/01 $0.001274 $0.001299 $0.001274
$0.001282 $583.90 — +0.63% 1405/03/31 $0.001269 $0.001287 $0.001253
$0.001274 $1.13K — +0.39% 1405/03/30 $0.001270 $0.001334 $0.001257
$0.001269 $2.60K — -0.08% 1405/03/29 $0.001249 $0.001270 $0.001240
$0.001269 $120.72 — +1.60% 1405/03/28 $0.001279 $0.001280 $0.001235
$0.001250 $111.77 — -2.27% 1405/03/27 $0.001331 $0.001336 $0.001276
$0.001286 $982.19 — -3.38% 1405/03/26 $0.001344 $0.001345 $0.001317
$0.001334 $406.10 — -0.74% 1405/03/25 $0.001332 $0.001380 $0.001332
$0.001363 $48.01 — +2.33% 1405/03/24 $0.001332 $0.001344 $0.001329
$0.001341 $73.15 — +0.68% 1405/03/23 $0.001278 $0.001340 $0.001273
$0.001340 $171.90 — +4.85% 1405/03/22 $0.001333 $0.001337 $0.001284
$0.001284 $88.00 — -3.68% 1405/03/21 $0.001252 $0.001347 $0.001249
$0.001343 $124.48 — +7.27% 1405/03/20 $0.001274 $0.001287 $0.001245
$0.001248 $82.13 $3.53M -2.04% 1405/03/19 $0.001290 $0.001308 $0.001275
$0.001291 $9.33 — +0.08% 1405/03/18 $0.001308 $0.001339 $0.001265
$0.001294 $278.42 — -1.07% 1405/03/17 $0.001182 $0.001308 $0.001182
$0.001283 $1.43K — +8.54% 1405/03/16 $0.001343 $0.001343 $0.001180
$0.001181 $1.13K — -12.06% 1405/03/15 $0.001374 $0.001394 $0.001323
$0.001323 $536.19 — -3.71% 1405/03/14 $0.001373 $0.001417 $0.001339
$0.001376 $2.71K — +0.22% 1405/03/13 $0.001406 $0.001436 $0.001369
$0.001373 $1.74K — -2.35% 1405/03/12 $0.001495 $0.001495 $0.001389
$0.001401 $1.59K — -6.29% 1405/03/11 $0.001517 $0.001612 $0.001459
$0.001487 $2.39K — -1.98% 1405/03/10 $0.001574 $0.001597 $0.001488
$0.001517 $3.23K — -3.62% 1405/03/09 $0.001647 $0.001658 $0.001503
$0.001572 $3.49K — -4.55% 1405/03/08 $0.001882 $0.001883 $0.001554
$0.001648 $10.03K — -12.43% 1405/03/07 $0.002508 $0.002511 $0.001578
$0.001892 $19.01K — -24.56% 1405/03/06 $0.002556 $0.002563 $0.002507
$0.002509 $1.83K — -1.84% 1405/03/05 $0.002613 $0.002614 $0.002550
$0.002556 $1.57K — -2.18% 1405/03/04 $0.002590 $0.002647 $0.002571
$0.002614 $1.75K — +0.93% 1405/03/03 $0.002600 $0.002620 $0.002549
$0.002587 $1.50K — -0.50% 1405/03/02 $0.002559 $0.002609 $0.002500
$0.002604 $1.38K — +1.76% 1405/03/01 $0.002619 $0.002634 $0.002563
$0.002566 $4.36K — -2.02% 1405/02/31 $0.002643 $0.002664 $0.002580
$0.002621 $11.05K — -0.83% 1405/02/30 $0.002743 $0.002820 $0.002603
$0.002643 $14.79K — -3.65% 1405/02/29 $0.002643 $0.002777 $0.002629
$0.002743 $13.44K — +3.78% 1405/02/28 $0.002710 $0.002710 $0.002621
$0.002642 $12.80K — -2.51% 1405/02/27 $0.002724 $0.002739 $0.002681
$0.002710 $14.09K — -0.51% 1405/02/26 $0.002778 $0.002785 $0.002706
$0.002724 $13.54K — -1.94% 1405/02/25 $0.002832 $0.002860 $0.002758
$0.002779 $12.36K — -1.87% 1405/02/24 $0.002865 $0.002880 $0.002751
$0.002817 $14.55K — -1.68% 1405/02/23 $0.002786 $0.002940 $0.002761
$0.002865 $12.59K — +2.84% 1405/02/22 $0.002859 $0.002859 $0.002740
$0.002784 $14.63K — -2.62% 1405/02/21 $0.002813 $0.002859 $0.002744
$0.002859 $13.64K — +1.64% 1405/02/20 $0.002753 $0.002819 $0.002753
$0.002813 $823.43 — +2.18% 1405/02/19 $0.002757 $0.002793 $0.002709
$0.002709 $689.16 — -1.74% 1405/02/18 $0.002729 $0.002735 $0.002700
$0.002732 $27.06 — +0.11% 1405/02/17 $0.002752 $0.002769 $0.002730
$0.002757 $45.41 — +0.18% 1405/02/16 $0.002684 $0.002820 $0.002684
$0.002755 $108.93 — +2.65% 1405/02/15 $0.002630 $0.002699 $0.002596
$0.002659 $921.22 — +1.10% 1405/02/14 $0.002644 $0.002660 $0.002592
$0.002592 $75.38 — -1.97% 1405/02/13 $0.002691 $0.002691 $0.002620
$0.002620 $116.74 — -2.64% 1405/02/12 $0.002690 $0.002700 $0.002663
$0.002689 $60.06 — -0.04% 1405/02/11 $0.002690 $0.002700 $0.002690
$0.002694 $0.99 — +0.15% 1405/02/10 $0.002692 $0.002692 $0.002691
$0.002692 $9.99 — +0.00% 1405/02/09 $0.002721 $0.002749 $0.002700
$0.002706 $1.75K — -0.55% 1405/02/08 $0.002751 $0.002761 $0.002692
$0.002720 $25.30K — -1.13% 1405/02/07 $0.002790 $0.002812 $0.002716
$0.002752 $27.82K — -1.36% 1405/02/06 $0.002802 $0.002814 $0.002760
$0.002792 $26.89K — -0.36% 1405/02/05 $0.002787 $0.002835 $0.002767
$0.002802 $26.10K — +0.54% 1405/02/04 $0.002782 $0.002802 $0.002741
$0.002785 $15.78K — +0.11% 1405/02/03 $0.002831 $0.002836 $0.002754
$0.002782 $11.92K — -1.73% 1405/02/02 $0.002829 $0.002863 $0.002817
$0.002831 $13.86K — +0.07% 1405/02/01 $0.002882 $0.002920 $0.002815
$0.002832 $14.97K — -1.73% 1405/01/31 $0.002820 $0.002903 $0.002820
$0.002881 $11.98K — +2.16% 1405/01/30 $0.002885 $0.002900 $0.002792
$0.002819 $14.17K — -2.29% 1405/01/29 $0.002995 $0.003013 $0.002861
$0.002886 $6.61K — -3.64% 1405/01/28 $0.002982 $0.003019 $0.002941
$0.003000 $4.26K — +0.60% 1405/01/27 $0.002951 $0.002983 $0.002903
$0.002981 $5.28K — +1.02% 1405/01/26 $0.002919 $0.002978 $0.002907
$0.002952 $6.16K — +1.13% 1405/01/25 $0.002928 $0.002958 $0.002900
$0.002921 $6.00K — -0.24% 1405/01/24 $0.002832 $0.002940 $0.002811
$0.002927 $5.32K — +3.35% 1405/01/23 $0.002859 $0.002864 $0.002787
$0.002832 $5.29K — -0.94% 1405/01/22 $0.002855 $0.002860 $0.002855
$0.002859 $638.79 — +0.14% 1405/01/21 $0.002856 $0.002867 $0.002813
$0.002858 $300.47 — +0.07% 1405/01/20 $0.002869 $0.002894 $0.002821
$0.002857 $2.21K — -0.42% 1405/01/19 $0.002860 $0.003015 $0.002850
$0.002875 $5.88K — +0.52% 1405/01/18 $0.002827 $0.002860 $0.002790
$0.002860 $127.91 — +1.17% 1405/01/17 $0.002740 $0.002856 $0.002740
$0.002856 $42.02 — +4.23% 1405/01/16 $0.002737 $0.002740 $0.002693
$0.002740 $472.44 — +0.11% 1405/01/15 $0.002745 $0.002763 $0.002734
$0.002736 $213.93 — -0.33% 1405/01/14 $0.002709 $0.002749 $0.002689
$0.002731 $875.56 — +0.81% 1405/01/13 $0.002808 $0.002816 $0.002649
$0.002708 $18.68K — -3.56% 1405/01/12 $0.002786 $0.002842 $0.002752
$0.002807 $21.42K — +0.75% 1405/01/11 $0.002636 $0.002786 $0.002632
$0.002786 $10.84K $7.90M +5.69% 1405/01/10 $0.002607 $0.002682 $0.002605
$0.002636 $19.01K — +1.11% 1405/01/09 $0.002626 $0.002636 $0.002581
$0.002607 $18.43K — -0.72% 1405/01/08 $0.002640 $0.002659 $0.002621
$0.002626 $19.00K — -0.53% 1405/01/07 $0.002667 $0.002674 $0.002581
$0.002636 $20.42K — -1.16% 1405/01/06 $0.002823 $0.002828 $0.002626
$0.002667 $22.04K — -5.53% 1405/01/05 $0.002806 $0.002828 $0.002788
$0.002823 $17.73K $8.00M +0.61% 1405/01/04 $0.002806 $0.002813 $0.002743
$0.002806 $11.65K — +0.00% 1405/01/03 $0.002913 $0.002913 $0.002787
$0.002805 $12.91K — -3.71% 1405/01/02 $0.002963 $0.002979 $0.002901
$0.002924 $18.15K — -1.32% 1405/01/01 $0.002994 $0.003067 $0.002963
$0.002965 $6.96K — -0.97% 1404/12/29 $0.003040 $0.003048 $0.002964
$0.002998 $17.99K — -1.38% 1404/12/28 $0.003124 $0.003156 $0.003003
$0.003039 $18.40K — -2.72% 1404/12/27 $0.003201 $0.003216 $0.003075
$0.003134 $20.50K — -2.09% 1404/12/26 $0.003211 $0.003247 $0.003113
$0.003200 $23.45K — -0.34% 1404/12/25 $0.003194 $0.003360 $0.003178
$0.003211 $19.43K — +0.53% 1404/12/24 $0.003131 $0.003260 $0.003089
$0.003188 $2.73K — +1.82% 1404/12/23 $0.003317 $0.003420 $0.003087
$0.003106 $12.16K — -6.36% 1404/12/22 $0.003437 $0.003551 $0.003301
$0.003325 $9.32K — -3.26% 1404/12/21 $0.003337 $0.003473 $0.003303
$0.003438 $26.49K — +3.03% 1404/12/20 $0.003579 $0.003629 $0.003319
$0.003338 $13.28K — -6.73% 1404/12/19 $0.003588 $0.003778 $0.003542
$0.003585 $23.57K — -0.08% 1404/12/18 $0.003547 $0.003659 $0.003500
$0.003590 $20.42K — +1.21% 1404/12/17 $0.003346 $0.003628 $0.003332
$0.003546 $12.71K — +5.98% 1404/12/16 $0.003428 $0.003641 $0.003259
$0.003354 $20.95K — -2.16% 1404/12/15 $0.002893 $0.003489 $0.002892
$0.003441 $14.87K $9.38M +18.94% 1404/12/14 $0.002719 $0.002922 $0.002685
$0.002892 $11.68K — +6.36% 1404/12/13 $0.002568 $0.002721 $0.002545
$0.002713 $4.45K $7.41M +5.65% 1404/12/12 $0.002556 $0.002590 $0.002522
$0.002571 $3.87K — +0.59% 1404/12/11 $0.002415 $0.002631 $0.002412
$0.002557 $7.72K — +5.88% 1404/12/10 $0.002247 $0.002475 $0.002231
$0.002409 $7.78K — +7.21% 1404/12/09 $0.002196 $0.002266 $0.002155
$0.002235 $7.70K $6.11M +1.78% 1404/12/08 $0.002238 $0.002249 $0.002191
$0.002195 $11.09K — -1.92% 1404/12/07 $0.002253 $0.002267 $0.002200
$0.002237 $3.66K $6.12M -0.71% 1404/12/06 $0.001977 $0.002279 $0.001960
$0.002246 $5.64K — +13.61% 1404/12/05 $0.001998 $0.002039 $0.001955
$0.001982 $42.55K — -0.80% 1404/12/04 $0.001932 $0.002009 $0.001894
$0.002002 $20.04K — +3.62% 1404/12/03 $0.001750 $0.001949 $0.001718
$0.001913 $42.43K — +9.31% 1404/12/02 $0.001701 $0.001757 $0.001660
$0.001747 $35.81K $4.78M +2.70% 1404/12/01 $0.001593 $0.001703 $0.001517
$0.001699 $7.71K — +6.65% 1404/11/30 $0.001528 $0.001646 $0.001512
$0.001595 $4.84K $4.37M +4.38% 1404/11/29 $0.001748 $0.001785 $0.001511
$0.001531 $30.92K $4.19M -12.41% 1404/11/28 $0.001638 $0.001769 $0.001616
$0.001750 $46.16K — +6.84% 1404/11/27 $0.001512 $0.001641 $0.001502
$0.001636 $49.61K — +8.20% 1404/11/26 $0.001493 $0.001523 $0.001453
$0.001513 $38.65K — +1.34% 1404/11/25 $0.001534 $0.001559 $0.001440
$0.001492 $44.37K — -2.74% 1404/11/24 $0.001425 $0.001572 $0.001415
$0.001537 $41.20K $4.19M +7.86% 1404/11/23 $0.001515 $0.001583 $0.001414
$0.001423 $39.51K — -6.07% 1404/11/22 $0.001789 $0.001817 $0.001483
$0.001512 $49.50K — -15.48% 1404/11/21 $0.001384 $0.002825 $0.001348
$0.001787 $66.99K $4.87M +29.12% 1404/11/20 $0.001221 $0.001414 $0.001217
$0.001387 $46.62K — +13.60% 1404/11/19 $0.001186 $0.001227 $0.001173
$0.001221 $38.82K — +2.95% 1404/11/18 $0.001198 $0.001210 $0.001149
$0.001186 $3.92K — -1.00% 1404/11/17 $0.001190 $0.001220 $0.001125
$0.001200 $2.90K — +0.84% 1404/11/16 $0.001440 $0.001449 $0.001181
$0.001196 $7.29K — -16.94% 1404/11/15 $0.001554 $0.001574 $0.001435
$0.001435 $1.60K — -7.66% 1404/11/14 $0.001662 $0.001696 $0.001542
$0.001555 $4.62K — -6.44% 1404/11/13 $0.001656 $0.001717 $0.001543
$0.001660 $5.46K $4.51M +0.24% 1404/11/12 $0.001742 $0.001832 $0.001613
$0.001655 $90.11K — -4.99% 1404/11/11 $0.002039 $0.002044 $0.001679
$0.001741 $83.91K — -14.62% 1404/11/10 $0.002082 $0.002084 $0.001965
$0.002042 $78.46K — -1.92% 1404/11/09 $0.002245 $0.002251 $0.002058
$0.002085 $47.10K — -7.13% 1404/11/08 $0.002387 $0.002403 $0.002234
$0.002241 $41.29K — -6.12% 1404/11/07 $0.002408 $0.002464 $0.002350
$0.002394 $28.69K — -0.58% 1404/11/06 $0.002445 $0.002473 $0.002360
$0.002410 $19.40K — -1.43% 1404/11/05 $0.002751 $0.002772 $0.002445
$0.002454 $3.22K — -10.80% 1404/11/04 $0.002934 $0.002949 $0.002733
$0.002764 $24.83K — -5.79% 1404/11/03 $0.003028 $0.003057 $0.002927
$0.002949 $18.24K — -2.61% 1404/11/02 $0.003049 $0.003087 $0.003016
$0.003034 $24.01K — -0.49% 1404/11/01 $0.003177 $0.003177 $0.003016
$0.003053 $21.27K $8.30M -3.90% 1404/10/30 $0.003365 $0.003395 $0.003171
$0.003179 $27.32K — -5.53% 1404/10/29 $0.003390 $0.003411 $0.003294
$0.003377 $32.06K — -0.38% 1404/10/28 $0.003411 $0.003412 $0.003342
$0.003385 $4.56K — -0.76% 1404/10/27 $0.003333 $0.003396 $0.003317
$0.003391 $4.62K — +1.74% 1404/10/26 $0.003347 $0.003361 $0.003307
$0.003335 $7.99K — -0.36% 1404/10/25 $0.003345 $0.003376 $0.003307
$0.003344 $1.71K — -0.03% 1404/10/24 $0.003394 $0.003406 $0.003322
$0.003351 $3.43K — -1.27% 1404/10/23 $0.003269 $0.003398 $0.003248
$0.003380 $1.18K — +3.40% 1404/10/22 $0.003310 $0.003416 $0.003268
$0.003269 $4.11K — -1.24% 1404/10/21 $0.003318 $0.003410 $0.003297
$0.003313 $6.04K — -0.15% 1404/10/20 $0.003291 $0.003392 $0.003233
$0.003327 $19.29K — +1.09% 1404/10/19 $0.003294 $0.003326 $0.003246
$0.003285 $4.01K — -0.27% 1404/10/18 $0.003448 $0.003454 $0.003268
$0.003292 $6.86K — -4.52% 1404/10/17 $0.003532 $0.003540 $0.003412
$0.003447 $9.13K — -2.41% 1404/10/16 $0.003528 $0.003560 $0.003467
$0.003535 $11.58K — +0.20% 1404/10/15 $0.003476 $0.003542 $0.003456
$0.003517 $3.72K — +1.18% 1404/10/14 $0.003372 $0.003467 $0.003365
$0.003467 $1.29K — +2.82% 1404/10/13 $0.003379 $0.003395 $0.003341
$0.003368 $13.47K — -0.33% 1404/10/12 $0.003247 $0.003411 $0.003244
$0.003366 $14.38K $9.15M +3.66% 1404/10/11 $0.003277 $0.003301 $0.003230
$0.003251 $2.52K — -0.79% 1404/10/10 $0.003145 $0.003291 $0.003124
$0.003264 $3.39K — +3.78% 1404/10/09 $0.003129 $0.003153 $0.003101
$0.003134 $8.02K — +0.16% 1404/10/08 $0.003167 $0.003231 $0.003101
$0.003129 $18.75K — -1.20% 1404/10/07 $0.003172 $0.003231 $0.003132
$0.003168 $28.84K — -0.13% 1404/10/06 $0.003124 $0.003180 $0.003113
$0.003167 $11.76K $8.61M +1.38% 1404/10/05 $0.003108 $0.003145 $0.003066
$0.003119 $5.45K $22.52M +0.35% 1404/10/04 $0.003185 $0.003222 $0.003066
$0.003106 $14.48K — -2.48% 1404/10/03 $0.003297 $0.003328 $0.003161
$0.003184 $3.07K — -3.43% 1404/10/02 $0.003372 $0.003372 $0.003292
$0.003301 $1.61K — -2.11% 1404/10/01 $0.003330 $0.003409 $0.003330
$0.003369 $4.10K — +1.17% 1404/09/30 $0.003410 $0.003423 $0.003318
$0.003318 $6.27K — -2.70% 1404/09/29 $0.003410 $0.003530 $0.003373
$0.003407 $15.90K — -0.09% 1404/09/28 $0.003297 $0.003424 $0.003283
$0.003424 $9.47K — +3.85% 1404/09/27 $0.003293 $0.003365 $0.003267
$0.003291 $3.87K — -0.06% 1404/09/26 $0.003517 $0.003542 $0.003266
$0.003311 $31.11K — -5.86% 1404/09/25 $0.003454 $0.003541 $0.003431
$0.003529 $42.30K — +2.17% 1404/09/24 $0.003532 $0.003615 $0.003420
$0.003469 $21.31K — -1.78% 1404/09/23 $0.003599 $0.003614 $0.003519
$0.003530 $30.78K — -1.92% 1404/09/22 $0.003533 $0.003614 $0.003510
$0.003600 $12.58K — +1.90% 1404/09/21 $0.003584 $0.003615 $0.003503
$0.003537 $31.06K — -1.31% 1404/09/20 $0.003681 $0.003681 $0.003489
$0.003566 $16.81K — -3.12% 1404/09/19 $0.003681 $0.003719 $0.003601
$0.003666 $15.24K — -0.41% 1404/09/18 $0.003671 $0.003772 $0.003617
$0.003641 $35.31K — -0.82% 1404/09/17 $0.003646 $0.003730 $0.003636
$0.003688 $33.42K — +1.15% 1404/09/16 $0.003674 $0.003711 $0.003579
$0.003647 $29.49K — -0.73% 1404/09/15 $0.003607 $0.003673 $0.003586
$0.003654 $18.98K — +1.30% 1404/09/14 $0.003716 $0.003768 $0.003562
$0.003605 $8.15K — -2.99% 1404/09/13 $0.003848 $0.003900 $0.003671
$0.003717 $7.26K — -3.40% 1404/09/12 $0.003820 $0.004020 $0.003768
$0.003840 $10.25K — +0.52% 1404/09/11 $0.003642 $0.003884 $0.003615
$0.003804 $11.22K — +4.45% 1404/09/10 $0.004113 $0.004113 $0.003533
$0.003637 $24.79K $9.89M -11.57% 1404/09/09 $0.003857 $0.004224 $0.003848
$0.004117 $53.91K $15.31M +6.74% 1404/09/08 $0.003703 $0.004100 $0.003702
$0.003855 $22.59K — +4.10% 1404/09/07 $0.003627 $0.003759 $0.003591
$0.003704 $17.11K — +2.12% 1404/09/06 $0.003773 $0.003848 $0.003623
$0.003631 $159.25 — -3.76% 1404/09/05 $0.003830 $0.003960 $0.003594
$0.003770 $36.85K — -1.57% 1404/09/04 $0.003919 $0.003982 $0.003477
$0.003820 $24.27K — -2.53% 1404/09/03 $0.004079 $0.004088 $0.003809
$0.003935 $22.45K — -3.53% 1404/09/02 $0.003834 $0.004196 $0.003822
$0.004080 $20.53K — +6.42% 1404/09/01 $0.003664 $0.004005 $0.003558
$0.003825 $31.43K — +4.39% 1404/08/30 $0.003867 $0.003867 $0.003169
$0.003680 $48.19K — -4.84% 1404/08/29 $0.004262 $0.004263 $0.003798
$0.003866 $30.77K — -9.29% 1404/08/28 $0.004239 $0.004427 $0.004083
$0.004267 $34.20K — +0.66% 1404/08/27 $0.003888 $0.004332 $0.003791
$0.004237 $49.97K — +8.98% 1404/08/26 $0.003747 $0.004001 $0.003678
$0.003905 $30.36K — +4.22% 1404/08/25 $0.003762 $0.003964 $0.003675
$0.003766 $688.02 — +0.11% 1404/08/24 $0.003755 $0.003847 $0.003733
$0.003760 $9.84K $10.22M +0.13% 1404/08/23 $0.004230 $0.004230 $0.003644
$0.003734 $8.60K — -11.73%
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