CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,246صرافی‌ها: 22ارزش بازار: $2.69T +0.27%حجم 24 ساعته: $13.93Bدامیننس: BTC 58.4% ETH 10.3%گس ETH: 0.06 gweiترس و طمع: 57/100

تاریخچه قیمت Chirp (CHIRP)

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

بازدهی ماهانه CHIRP

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026-15%-36%+12%+4.8%+7.7%-24%-27%+12%+77%-5.1%——-28%
2025—-44%-43%+2.8%+245%-25%-10%-15%-18%-14%-42%-50%-87%

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
1405/08/09$0.007067$0.009000$0.007049 $0.008604$16.04K$966.72K+21.75%
1405/08/08$0.006113$0.008534$0.005628 $0.007067$47.09K$794.02K+15.61%
1405/08/07$0.006674$0.006810$0.006109 $0.006113$48.23K$686.84K-8.41%
1405/08/06$0.006147$0.006701$0.005997 $0.006674$46.15K$749.87K+8.57%
1405/08/05$0.006157$0.006409$0.005983 $0.006147$29.22K$690.66K-0.16%
1405/08/04$0.006940$0.006950$0.005975 $0.006157$44.37K$691.78K-11.28%
1405/08/03$0.006991$0.007857$0.006931 $0.006940$42.91K$779.75K-0.73%
1405/08/02$0.007231$0.008449$0.006988 $0.006991$35.32K$785.48K-3.32%
1405/08/01$0.007057$0.008000$0.006962 $0.007231$31.73K$812.45K+2.47%
1405/07/30$0.008607$0.008607$0.006916 $0.007057$21.33K$792.90K-18.01%
1405/07/29$0.007098$0.008630$0.006694 $0.008607$25.71K$967.05K+21.26%
1405/07/28$0.006207$0.007393$0.005958 $0.007098$58.95K$797.51K+14.35%
1405/07/27$0.006297$0.006590$0.006087 $0.006216$21.84K$698.41K-1.29%
1405/07/26$0.006909$0.007171$0.006169 $0.006305$62.67K$706.64K-8.74%
1405/07/25$0.006637$0.007066$0.006603 $0.006909$89.79K$774.33K+4.10%
1405/07/24$0.007171$0.007730$0.006208 $0.006637$96.23K$743.85K-7.45%
1405/07/23$0.008456$0.008469$0.007164 $0.007171$79.68K$803.70K-15.20%
1405/07/22$0.007559$0.009447$0.006857 $0.008456$92.44K$947.71K+11.87%
1405/07/21$0.008119$0.01029$0.007501 $0.007559$90.96K$847.18K-6.90%
1405/07/20$0.006956$0.009071$0.006885 $0.008119$87.27K$902.65K+16.72%
1405/07/19$0.007285$0.007401$0.006913 $0.006956$64.79K$773.35K-4.52%
1405/07/18$0.007217$0.008500$0.007172 $0.007285$76.14K$809.93K+0.94%
1405/07/17$0.006346$0.007357$0.006297 $0.007217$66.98K$802.37K+13.73%
1405/07/16$0.007197$0.007282$0.006242 $0.006346$45.16K$705.53K-11.82%
1405/07/15$0.008309$0.008463$0.006958 $0.007197$31.90K—-13.38%
1405/07/14$0.006838$0.009713$0.006718 $0.008309$27.56K—+21.51%
1405/07/13$0.006746$0.006853$0.006320 $0.006838$28.68K—+1.36%
1405/07/12$0.006745$0.006990$0.006637 $0.006746$8.76K—+0.01%
1405/07/11$0.006774$0.007462$0.006610 $0.006745$20.56K—-0.43%
1405/07/10$0.008564$0.008605$0.006771 $0.006774$20.09K—-20.90%
1405/07/09$0.009071$0.009700$0.008474 $0.008564$30.39K—-5.59%
1405/07/08$0.008236$0.009108$0.007409 $0.009071$45.96K$1.01M+10.14%
1405/07/07$0.008407$0.008997$0.008236 $0.008236$24.54K—-2.03%
1405/07/06$0.01001$0.01004$0.007750 $0.008407$59.33K—-16.01%
1405/07/05$0.009900$0.01037$0.009849 $0.01001$48.95K—+1.10%
1405/07/04$0.01028$0.01028$0.009812 $0.009900$17.55K—-3.69%
1405/07/03$0.01059$0.01084$0.01000 $0.01028$19.54K—-2.97%
1405/07/02$0.01122$0.01157$0.009812 $0.01059$34.95K—-5.60%
1405/07/01$0.01302$0.01304$0.01118 $0.01122$53.65K—-13.77%
1405/06/31$0.01366$0.01368$0.01300 $0.01302$67.03K—-4.75%
1405/06/30$0.01407$0.01667$0.01342 $0.01366$71.01K$1.89M-2.91%
1405/06/29$0.01487$0.01515$0.01240 $0.01407$70.51K—-5.33%
1405/06/28$0.009913$0.01558$0.009498 $0.01487$71.48K—+49.97%
1405/06/27$0.01200$0.01234$0.009809 $0.009913$70.14K—-17.39%
1405/06/26$0.009286$0.01248$0.007947 $0.01200$58.35K—+29.23%
1405/06/25$0.008449$0.01102$0.005895 $0.009286$46.46K$1.02M+9.91%
1405/06/24$0.009818$0.01305$0.007290 $0.008449$76.82K—-13.94%
1405/06/23$0.004369$0.02028$0.004127 $0.009818$114.04K—+124.72%
1405/06/22$0.004938$0.005144$0.004365 $0.004369$25.83K—-11.52%
1405/06/21$0.004585$0.005055$0.004187 $0.004938$23.06K—+7.70%
1405/06/20$0.004620$0.004637$0.004555 $0.004585$21.05K—-0.76%
1405/06/19$0.004725$0.004756$0.004485 $0.004620$23.37K—-2.22%
1405/06/18$0.004870$0.004979$0.004724 $0.004725$13.66K—-2.98%
1405/06/17$0.004488$0.004915$0.004486 $0.004870$23.05K—+8.51%
1405/06/16$0.005088$0.005103$0.004431 $0.004488$22.06K—-11.79%
1405/06/15$0.004883$0.005088$0.004765 $0.005088$30.37K—+4.20%
1405/06/14$0.004888$0.005028$0.004867 $0.004883$23.56K—-0.10%
1405/06/13$0.004851$0.004935$0.004825 $0.004888$19.05K—+0.76%
1405/06/12$0.004787$0.004933$0.004784 $0.004851$24.80K—+1.34%
1405/06/11$0.005035$0.005056$0.004772 $0.004787$13.87K—-4.93%
1405/06/10$0.005129$0.005205$0.004872 $0.005035$24.87K—-1.83%
1405/06/09$0.005139$0.005272$0.005038 $0.005129$25.43K—-0.19%
1405/06/08$0.005903$0.006283$0.005049 $0.005139$42.48K—-12.94%
1405/06/07$0.004018$0.006130$0.004006 $0.005903$34.67K—+46.91%
1405/06/06$0.004033$0.004294$0.003928 $0.004018$43.70K—-0.37%
1405/06/05$0.004009$0.004219$0.003987 $0.004033$38.64K—+0.60%
1405/06/04$0.004206$0.004219$0.003988 $0.004009$38.27K—-4.68%
1405/06/03$0.004979$0.004981$0.004066 $0.004206$16.59K—-15.53%
1405/06/02$0.005432$0.005442$0.004964 $0.004979$18.71K—-8.34%
1405/06/01$0.005492$0.005493$0.005256 $0.005432$23.66K—-1.09%
1405/05/31$0.006124$0.006706$0.005213 $0.005492$33.53K—-10.32%
1405/05/30$0.005848$0.006268$0.005846 $0.006124$24.65K$824.87K+4.72%
1405/05/29$0.005556$0.006182$0.005431 $0.005848$24.03K—+5.26%
1405/05/28$0.004311$0.005721$0.004305 $0.005556$17.89K—+28.88%
1405/05/27$0.004308$0.004347$0.004227 $0.004311$16.84K—+0.07%
1405/05/26$0.004353$0.004400$0.004186 $0.004308$17.98K—-1.03%
1405/05/25$0.004406$0.004559$0.004342 $0.004353$18.39K—-1.20%
1405/05/24$0.004418$0.005110$0.004400 $0.004406$21.53K—-0.27%
1405/05/23$0.004421$0.004434$0.004345 $0.004418$18.07K—-0.07%
1405/05/22$0.004345$0.004499$0.004306 $0.004421$18.04K—+1.75%
1405/05/21$0.004413$0.004468$0.004326 $0.004345$17.36K—-1.54%
1405/05/20$0.004639$0.004739$0.004365 $0.004413$20.53K—-4.87%
1405/05/19$0.004589$0.004698$0.004546 $0.004639$20.87K—+1.09%
1405/05/18$0.004701$0.004767$0.004548 $0.004589$19.70K—-2.38%
1405/05/17$0.004651$0.004764$0.004605 $0.004701$22.06K—+1.08%
1405/05/16$0.004672$0.004764$0.004545 $0.004651$22.52K—-0.45%
1405/05/15$0.004698$0.004698$0.004559 $0.004672$21.93K—-0.55%
1405/05/14$0.004764$0.004900$0.004646 $0.004698$22.91K—-1.39%
1405/05/13$0.004271$0.004771$0.004107 $0.004764$21.36K—+11.54%
1405/05/12$0.004088$0.004519$0.004067 $0.004271$21.45K—+4.48%
1405/05/11$0.004369$0.004399$0.003955 $0.004088$20.12K—-6.43%
1405/05/10$0.004567$0.004919$0.004286 $0.004369$21.84K—-4.34%
1405/05/09$0.004292$0.005019$0.004268 $0.004567$31.93K—+6.41%
1405/05/08$0.004282$0.004320$0.004213 $0.004292$20.72K—+0.23%
1405/05/07$0.004141$0.004411$0.004113 $0.004282$21.06K—+3.40%
1405/05/06$0.004279$0.004298$0.004121 $0.004141$18.30K—-3.23%
1405/05/05$0.004813$0.004890$0.004155 $0.004279$21.83K—-11.09%
1405/05/04$0.004162$0.004835$0.004145 $0.004813$22.56K—+15.64%
1405/05/03$0.004171$0.004219$0.004152 $0.004162$17.84K—-0.22%
1405/05/02$0.004333$0.004355$0.004151 $0.004171$17.98K—-3.74%
1405/05/01$0.004476$0.004495$0.004331 $0.004333$22.38K—-3.19%
1405/04/31$0.004839$0.004845$0.004395 $0.004476$24.36K—-7.50%
1405/04/30$0.005517$0.005520$0.004832 $0.004839$26.37K—-12.29%
1405/04/29$0.005696$0.005724$0.005502 $0.005517$25.24K—-3.14%
1405/04/28$0.005759$0.005870$0.005612 $0.005696$27.15K—-1.09%
1405/04/27$0.005855$0.005870$0.005759 $0.005759$38.86K—-1.64%
1405/04/26$0.005969$0.005977$0.005842 $0.005855$35.86K—-1.91%
1405/04/25$0.006007$0.006019$0.005940 $0.005969$25.14K—-0.63%
1405/04/24$0.006097$0.006101$0.005981 $0.006007$32.59K—-1.48%
1405/04/23$0.006078$0.006141$0.006057 $0.006097$25.13K—+0.31%
1405/04/22$0.006113$0.006129$0.006071 $0.006078$38.05K—-0.57%
1405/04/21$0.006117$0.006140$0.006091 $0.006113$22.95K—-0.07%
1405/04/20$0.006120$0.006190$0.006100 $0.006117$25.18K—-0.05%
1405/04/19$0.006073$0.006170$0.006071 $0.006120$33.15K—+0.77%
1405/04/18$0.006091$0.006130$0.006071 $0.006073$25.79K—-0.30%
1405/04/17$0.006115$0.006129$0.006050 $0.006091$40.12K—-0.39%
1405/04/16$0.006233$0.006244$0.006112 $0.006115$37.65K—-1.89%
1405/04/15$0.006245$0.006284$0.006190 $0.006233$44.35K—-0.19%
1405/04/14$0.006255$0.006280$0.006020 $0.006245$49.54K—-0.16%
1405/04/13$0.006232$0.006300$0.006220 $0.006255$54.28K—+0.37%
1405/04/12$0.006264$0.006285$0.006185 $0.006232$25.20K—-0.51%
1405/04/11$0.006267$0.006290$0.006249 $0.006264$20.79K—-0.05%
1405/04/10$0.006235$0.006280$0.006231 $0.006267$41.80K—+0.51%
1405/04/09$0.006266$0.006280$0.006232 $0.006235$55.10K—-0.49%
1405/04/08$0.006278$0.006320$0.006261 $0.006266$30.43K—-0.19%
1405/04/07$0.006322$0.006335$0.006260 $0.006278$30.22K—-0.70%
1405/04/06$0.006328$0.006450$0.006300 $0.006322$49.79K—-0.09%
1405/04/05$0.006387$0.006410$0.006280 $0.006328$35.24K—-0.92%
1405/04/04$0.006447$0.006453$0.006341 $0.006387$28.54K—-0.93%
1405/04/03$0.006540$0.006596$0.006411 $0.006447$36.68K—-1.42%
1405/04/02$0.006604$0.006621$0.006492 $0.006540$39.61K—-0.97%
1405/04/01$0.006593$0.006670$0.006570 $0.006604$47.95K—+0.17%
1405/03/31$0.006632$0.006651$0.006563 $0.006593$36.71K—-0.59%
1405/03/30$0.006660$0.006671$0.006620 $0.006632$38.19K—-0.42%
1405/03/29$0.006733$0.006743$0.006641 $0.006660$36.10K—-1.08%
1405/03/28$0.006780$0.006792$0.006690 $0.006733$64.89K—-0.69%
1405/03/27$0.006835$0.006900$0.006744 $0.006780$41.02K—-0.80%
1405/03/26$0.006894$0.006920$0.006821 $0.006835$31.51K—-0.86%
1405/03/25$0.006918$0.006988$0.006881 $0.006894$40.58K—-0.35%
1405/03/24$0.006956$0.006956$0.006860 $0.006918$77.81K—-0.55%
1405/03/23$0.007018$0.007025$0.006951 $0.006956$70.80K—-0.88%
1405/03/22$0.007033$0.007056$0.007010 $0.007018$83.55K—-0.21%
1405/03/21$0.007116$0.007180$0.007025 $0.007033$92.51K—-1.17%
1405/03/20$0.007220$0.007221$0.007062 $0.007116$90.11K—-1.44%
1405/03/19$0.007247$0.007270$0.007150 $0.007220$74.99K—-0.37%
1405/03/18$0.007291$0.007301$0.007181 $0.007247$74.97K—-0.60%
1405/03/17$0.007165$0.007349$0.007120 $0.007291$70.21K—+1.76%
1405/03/16$0.007230$0.007318$0.007118 $0.007165$41.47K—-0.90%
1405/03/15$0.007890$0.007907$0.007183 $0.007230$53.80K—-8.37%
1405/03/14$0.007948$0.007990$0.007830 $0.007890$78.76K—-0.73%
1405/03/13$0.008002$0.008100$0.007790 $0.007948$42.32K—-0.67%
1405/03/12$0.008096$0.008130$0.007960 $0.008002$33.11K—-1.16%
1405/03/11$0.008196$0.008210$0.008081 $0.008096$47.93K—-1.22%
1405/03/10$0.008310$0.008328$0.008116 $0.008196$51.56K—-1.37%
1405/03/09$0.008327$0.008353$0.008231 $0.008310$63.65K—-0.20%
1405/03/08$0.007929$0.008410$0.007915 $0.008327$42.98K—+5.02%
1405/03/07$0.008088$0.008095$0.007883 $0.007929$76.81K—-1.97%
1405/03/06$0.008180$0.008196$0.008032 $0.008088$93.13K—-1.12%
1405/03/05$0.008240$0.008298$0.008093 $0.008180$74.43K—-0.73%
1405/03/04$0.008319$0.008660$0.008100 $0.008240$44.48K—-0.95%
1405/03/03$0.008500$0.008504$0.008290 $0.008319$56.62K—-2.13%
1405/03/02$0.008520$0.008532$0.008224 $0.008500$44.57K—-0.23%
1405/03/01$0.008690$0.008770$0.008470 $0.008520$27.54K—-1.96%
1405/02/31$0.008890$0.008969$0.008586 $0.008690$64.66K—-2.25%
1405/02/30$0.008991$0.009340$0.008670 $0.008890$41.67K—-1.12%
1405/02/29$0.008891$0.009060$0.008888 $0.008991$62.45K—+1.12%
1405/02/28$0.008349$0.008931$0.008220 $0.008891$52.95K—+6.49%
1405/02/27$0.008092$0.008440$0.008079 $0.008349$46.23K—+3.18%
1405/02/26$0.008102$0.008150$0.007990 $0.008092$30.51K—-0.12%
1405/02/25$0.008960$0.008999$0.008045 $0.008102$28.72K—-9.58%
1405/02/24$0.008860$0.009010$0.008810 $0.008960$26.44K—+1.13%
1405/02/23$0.009100$0.009160$0.008850 $0.008860$30.71K—-2.64%
1405/02/22$0.009690$0.009820$0.009090 $0.009100$44.85K—-6.09%
1405/02/21$0.009250$0.009720$0.008880 $0.009690$54.26K—+4.76%
1405/02/20$0.008180$0.009450$0.008120 $0.009250$57.82K—+13.08%
1405/02/19$0.008010$0.008220$0.007990 $0.008180$37.00K—+2.12%
1405/02/18$0.007820$0.008030$0.007770 $0.008010$36.09K—+2.43%
1405/02/17$0.007850$0.007910$0.007780 $0.007820$41.05K—-0.38%
1405/02/16$0.007710$0.008140$0.007710 $0.007850$36.33K—+1.82%
1405/02/15$0.007660$0.007750$0.007620 $0.007710$31.42K—+0.65%
1405/02/14$0.007660$0.007760$0.007590 $0.007660$24.34K—+0.00%
1405/02/13$0.007690$0.007730$0.007570 $0.007660$21.03K—-0.39%
1405/02/12$0.007640$0.007730$0.007580 $0.007690$28.48K—+0.65%
1405/02/11$0.007610$0.007740$0.007590 $0.007640$26.29K—+0.39%
1405/02/10$0.007450$0.007650$0.007440 $0.007610$28.95K—+2.15%
1405/02/09$0.007480$0.007570$0.007430 $0.007450$33.08K—-0.40%
1405/02/08$0.007470$0.007500$0.007460 $0.007480$41.86K—+0.13%
1405/02/07$0.007510$0.007580$0.007440 $0.007470$58.41K—-0.53%
1405/02/06$0.007510$0.007530$0.007500 $0.007510$46.63K—+0.00%
1405/02/05$0.007490$0.007530$0.007480 $0.007510$30.74K—+0.27%
1405/02/04$0.007500$0.007510$0.007480 $0.007490$46.68K—-0.13%
1405/02/03$0.007540$0.007550$0.007470 $0.007500$47.57K—-0.53%
1405/02/02$0.007040$0.007650$0.007020 $0.007540$48.25K—+7.10%
1405/02/01$0.007080$0.007140$0.007020 $0.007040$57.67K—-0.56%
1405/01/31$0.007120$0.007180$0.006990 $0.007080$42.21K—-0.56%
1405/01/30$0.007330$0.007440$0.007080 $0.007120$65.45K—-2.86%
1405/01/29$0.007330$0.007380$0.007280 $0.007330$48.04K—+0.00%
1405/01/28$0.007230$0.007410$0.007150 $0.007330$59.08K—+1.38%
1405/01/27$0.006910$0.007330$0.006850 $0.007230$60.52K—+4.63%
1405/01/26$0.006790$0.007000$0.006760 $0.006910$52.30K—+1.77%
1405/01/25$0.006830$0.006970$0.006730 $0.006790$47.34K—-0.59%
1405/01/24$0.006660$0.006910$0.006630 $0.006830$60.81K—+2.55%
1405/01/23$0.006740$0.006770$0.006590 $0.006660$79.63K—-1.19%
1405/01/22$0.006730$0.006820$0.006680 $0.006740$80.13K—+0.15%
1405/01/21$0.006600$0.006790$0.006590 $0.006730$46.05K—+1.97%
1405/01/20$0.006560$0.006670$0.006520 $0.006600$31.15K—+0.61%
1405/01/19$0.006510$0.006700$0.006510 $0.006560$46.02K—+0.77%
1405/01/18$0.006210$0.006730$0.006130 $0.006510$49.50K—+4.83%
1405/01/17$0.006040$0.006370$0.005930 $0.006210$60.57K—+2.81%
1405/01/16$0.006040$0.006100$0.005930 $0.006040$62.27K—+0.00%
1405/01/15$0.006600$0.006650$0.006010 $0.006040$54.83K—-8.48%
1405/01/14$0.007020$0.007120$0.006570 $0.006600$47.57K—-5.98%
1405/01/13$0.007250$0.007260$0.007010 $0.007020$51.83K—-3.17%
1405/01/12$0.007260$0.007360$0.007210 $0.007250$31.70K—-0.14%
1405/01/11$0.007340$0.007450$0.007240 $0.007260$15.24K—-1.09%
1405/01/10$0.007180$0.007420$0.007180 $0.007340$17.08K—+2.23%
1405/01/09$0.007100$0.007590$0.007100 $0.007180$13.16K—+1.13%
1405/01/08$0.007360$0.007390$0.007090 $0.007100$7.95K—-3.53%
1405/01/07$0.007670$0.007690$0.007340 $0.007360$3.44K—-4.04%
1405/01/06$0.007740$0.008120$0.007630 $0.007670$6.28K—-0.90%
1405/01/05$0.008170$0.008170$0.007720 $0.007740$6.73K—-5.26%
1405/01/04$0.008170$0.008260$0.007870 $0.008170$11.94K—+0.00%
1405/01/03$0.006770$0.008390$0.006760 $0.008170$24.91K—+20.68%
1405/01/02$0.006920$0.007040$0.006710 $0.006770$30.98K—-2.17%
1405/01/01$0.006900$0.007040$0.006880 $0.006920$25.26K—+0.29%
1404/12/29$0.006500$0.007090$0.006500 $0.006900$49.76K—+6.15%
1404/12/28$0.006150$0.006570$0.006010 $0.006500$40.94K—+5.69%
1404/12/27$0.006680$0.006730$0.006140 $0.006150$53.46K—-7.93%
1404/12/26$0.006700$0.006740$0.006600 $0.006680$42.84K—-0.30%
1404/12/25$0.006710$0.006750$0.006650 $0.006700$45.68K—-0.15%
1404/12/24$0.006570$0.006740$0.006520 $0.006710$60.62K—+2.13%
1404/12/23$0.006580$0.006600$0.006500 $0.006570$64.20K—-0.15%
1404/12/22$0.006530$0.006700$0.006510 $0.006580$71.56K—+0.77%
1404/12/21$0.006490$0.006630$0.006450 $0.006530$85.17K—+0.62%
1404/12/20$0.006540$0.006710$0.006480 $0.006490$64.30K—-0.76%
1404/12/19$0.006520$0.006760$0.006510 $0.006540$63.43K—+0.31%
1404/12/18$0.006160$0.006580$0.006130 $0.006520$47.09K—+5.84%
1404/12/17$0.006200$0.006240$0.006110 $0.006160$63.18K—-0.65%
1404/12/16$0.006210$0.006230$0.006150 $0.006200$54.24K—-0.16%
1404/12/15$0.006360$0.006420$0.006170 $0.006210$69.74K—-2.36%
1404/12/14$0.006510$0.006580$0.006290 $0.006360$55.95K—-2.30%
1404/12/13$0.005900$0.006560$0.005840 $0.006510$48.53K—+10.34%
1404/12/12$0.005950$0.005980$0.005810 $0.005900$89.07K—-0.84%
1404/12/11$0.005990$0.006030$0.005890 $0.005950$77.20K—-0.67%
1404/12/10$0.006470$0.006590$0.005970 $0.005990$83.22K—-7.42%
1404/12/09$0.006550$0.006790$0.006190 $0.006470$73.58K—-1.22%
1404/12/08$0.005800$0.006670$0.005770 $0.006550$48.80K—+12.93%
1404/12/07$0.006050$0.006120$0.005760 $0.005800$27.89K—-4.13%
1404/12/06$0.005710$0.006100$0.005700 $0.006050$34.93K—+5.95%
1404/12/05$0.005750$0.005790$0.005640 $0.005710$53.63K—-0.70%
1404/12/04$0.005860$0.005900$0.005680 $0.005750$40.42K—-1.88%
1404/12/03$0.006140$0.006360$0.005840 $0.005860$33.20K—-4.56%
1404/12/02$0.006050$0.006200$0.006030 $0.006140$38.46K—+1.49%
1404/12/01$0.005950$0.006060$0.005930 $0.006050$30.60K—+1.68%
1404/11/30$0.005990$0.006130$0.005760 $0.005950$28.88K—-0.67%
1404/11/29$0.006090$0.006190$0.005960 $0.005990$30.83K—-1.64%
1404/11/28$0.006130$0.006170$0.006060 $0.006090$73.79K—-0.65%
1404/11/27$0.006310$0.006310$0.006090 $0.006130$87.15K—-2.85%
1404/11/26$0.006510$0.006530$0.006290 $0.006310$106.94K—-3.07%
1404/11/25$0.006300$0.006540$0.006240 $0.006510$120.05K—+3.33%
1404/11/24$0.005660$0.006350$0.005560 $0.006300$94.75K—+11.31%
1404/11/23$0.005530$0.005780$0.005530 $0.005660$55.32K—+2.35%
1404/11/22$0.005860$0.005930$0.005460 $0.005530$42.01K—-5.63%
1404/11/21$0.006710$0.006720$0.005850 $0.005860$34.11K—-12.67%
1404/11/20$0.007120$0.007140$0.006700 $0.006710$13.60K—-5.76%
1404/11/19$0.007320$0.007460$0.006960 $0.007120$10.94K—-2.73%
1404/11/18$0.007260$0.007550$0.007100 $0.007320$5.36K—+0.83%
1404/11/17$0.006860$0.007600$0.006570 $0.007260$10.07K—+5.83%
1404/11/16$0.008880$0.008940$0.006800 $0.006860$9.59K—-22.75%
1404/11/15$0.009090$0.009260$0.008610 $0.008880$7.79K—-2.31%
1404/11/14$0.009380$0.009470$0.008700 $0.009090$5.04K$2.73M-3.09%
1404/11/13$0.009930$0.01004$0.008860 $0.009380$15.27K—-5.54%
1404/11/12$0.01010$0.01043$0.009680 $0.009930$20.91K—-1.68%
1404/11/11$0.01136$0.01138$0.009830 $0.01010$20.07K—-11.09%
1404/11/10$0.01115$0.01180$0.01082 $0.01136$18.51K—+1.88%
1404/11/09$0.01186$0.01190$0.01090 $0.01115$18.73K—-5.99%
1404/11/08$0.01201$0.01241$0.01184 $0.01186$9.61K—-1.25%
1404/11/07$0.01243$0.01262$0.01174 $0.01201$20.92K—-3.38%
1404/11/06$0.01228$0.01269$0.01218 $0.01243$15.63K—+1.22%
1404/11/05$0.01367$0.01376$0.01226 $0.01228$21.94K—-10.17%
1404/11/04$0.01396$0.01410$0.01289 $0.01367$30.26K—-2.08%
1404/11/03$0.01425$0.01428$0.01390 $0.01396$21.88K—-2.04%
1404/11/02$0.01426$0.01452$0.01388 $0.01425$32.73K—-0.07%
1404/11/01$0.01413$0.01460$0.01389 $0.01426$27.87K—+0.92%
1404/10/30$0.01493$0.01500$0.01405 $0.01413$24.92K—-5.36%
1404/10/29$0.01604$0.01606$0.01482 $0.01493$29.23K—-6.92%
1404/10/28$0.01715$0.01741$0.01604 $0.01604$37.94K—-6.47%
1404/10/27$0.01782$0.01809$0.01696 $0.01715$25.85K—-3.76%
1404/10/26$0.01832$0.02012$0.01761 $0.01782$50.43K—-2.73%
1404/10/25$0.01873$0.01887$0.01791 $0.01832$51.11K—-2.19%
1404/10/24$0.01879$0.01890$0.01851 $0.01873$40.06K—-0.32%
1404/10/23$0.01741$0.01974$0.01734 $0.01879$56.31K—+7.93%
1404/10/22$0.01710$0.01762$0.01688 $0.01741$49.73K—+1.81%
1404/10/21$0.01635$0.01735$0.01623 $0.01710$47.54K—+4.59%
1404/10/20$0.01671$0.01695$0.01625 $0.01635$48.32K—-2.15%
1404/10/19$0.01638$0.01864$0.01583 $0.01671$50.48K—+2.01%
1404/10/18$0.01551$0.01686$0.01544 $0.01638$52.75K—+5.61%
1404/10/17$0.01601$0.01648$0.01544 $0.01551$45.57K—-3.12%
1404/10/16$0.01510$0.02175$0.01501 $0.01601$67.02K—+6.03%
1404/10/15$0.01365$0.01704$0.01339 $0.01510$33.49K—+10.62%
1404/10/14$0.01335$0.01398$0.01331 $0.01365$16.65K—+2.25%
1404/10/13$0.01304$0.01553$0.01268 $0.01335$47.04K$4.00M+2.38%
1404/10/12$0.01224$0.01315$0.01193 $0.01304$39.42K—+6.54%
1404/10/11$0.01195$0.01227$0.01164 $0.01224$22.17K—+2.43%
1404/10/10$0.01255$0.01285$0.01176 $0.01195$38.81K—-4.78%
1404/10/09$0.01287$0.01421$0.01211 $0.01255$39.68K—-2.49%
1404/10/08$0.01334$0.01501$0.01265 $0.01287$41.92K—-3.52%
1404/10/07$0.01410$0.01547$0.01309 $0.01334$47.79K—-5.39%
1404/10/06$0.01399$0.01431$0.01369 $0.01410$41.53K—+0.79%
1404/10/05$0.01362$0.01426$0.01325 $0.01399$40.07K—+2.72%
1404/10/04$0.01601$0.01914$0.01358 $0.01362$60.99K—-14.93%
1404/10/03$0.01435$0.01644$0.01410 $0.01601$46.62K—+11.57%
1404/10/02$0.01485$0.01501$0.01395 $0.01435$44.83K—-3.37%
1404/10/01$0.01520$0.01580$0.01454 $0.01485$46.44K—-2.30%
1404/09/30$0.01667$0.01677$0.01494 $0.01520$41.00K—-8.82%
1404/09/29$0.01623$0.01758$0.01580 $0.01667$38.14K—+2.71%
1404/09/28$0.01553$0.01669$0.01510 $0.01623$42.91K—+4.51%
1404/09/27$0.01683$0.01700$0.01515 $0.01553$48.19K—-7.72%
1404/09/26$0.01687$0.02001$0.01634 $0.01683$41.44K—-0.24%
1404/09/25$0.01823$0.01912$0.01684 $0.01687$37.22K—-7.46%
1404/09/24$0.01866$0.01997$0.01740 $0.01823$45.49K—-2.30%
1404/09/23$0.02011$0.02033$0.01866 $0.01866$58.07K—-7.21%
1404/09/22$0.01959$0.02061$0.01924 $0.02011$61.51K—+2.65%
1404/09/21$0.01922$0.02073$0.01870 $0.01959$54.76K—+1.93%
1404/09/20$0.01829$0.01922$0.01740 $0.01922$32.86K—+5.08%
1404/09/19$0.01945$0.01947$0.01755 $0.01829$38.64K—-5.96%
1404/09/18$0.01931$0.02314$0.01883 $0.01945$82.76K—+0.73%
1404/09/17$0.01776$0.01995$0.01770 $0.01931$179.38K—+8.73%
1404/09/16$0.01845$0.01966$0.01728 $0.01776$175.04K—-3.74%
1404/09/15$0.02054$0.02068$0.01770 $0.01845$195.15K—-10.18%
1404/09/14$0.02242$0.02252$0.02019 $0.02054$244.02K—-8.39%
1404/09/13$0.02586$0.02656$0.02053 $0.02242$202.42K—-13.30%
1404/09/12$0.02263$0.02600$0.02261 $0.02586$147.66K—+14.27%
1404/09/11$0.02090$0.02290$0.02045 $0.02263$128.85K$6.79M+8.28%
1404/09/10$0.02396$0.02400$0.02017 $0.02090$59.65K—-12.77%
1404/09/09$0.02393$0.02446$0.02379 $0.02396$51.90K—+0.13%
1404/09/08$0.02447$0.02450$0.02353 $0.02393$60.78K—-2.21%
1404/09/07$0.02450$0.02863$0.02406 $0.02447$98.26K—-0.12%
1404/09/06$0.02451$0.02791$0.02440 $0.02450$42.27K—-0.04%
1404/09/05$0.02541$0.02675$0.02348 $0.02451$45.83K—-3.54%
1404/09/04$0.02547$0.02664$0.02432 $0.02541$45.21K—-0.24%
1404/09/03$0.02553$0.02695$0.02450 $0.02547$49.79K—-0.24%
1404/09/02$0.02638$0.02720$0.02426 $0.02553$47.44K—-3.22%
1404/09/01$0.02896$0.02950$0.02567 $0.02638$51.14K—-8.91%
1404/08/30$0.02932$0.03003$0.02750 $0.02896$56.37K—-1.23%
1404/08/29$0.02936$0.03002$0.02900 $0.02932$53.84K—-0.14%
1404/08/28$0.02940$0.02947$0.02900 $0.02936$57.60K—-0.14%
1404/08/27$0.02975$0.03048$0.02900 $0.02940$57.25K—-1.18%
1404/08/26$0.03075$0.03096$0.02970 $0.02975$62.28K—-3.25%
1404/08/25$0.03117$0.03540$0.03062 $0.03075$69.85K—-1.35%
1404/08/24$0.03007$0.03121$0.02978 $0.03117$53.23K—+3.66%
1404/08/23$0.03146$0.03152$0.03000 $0.03007$60.60K—-4.42%
1404/08/22$0.03228$0.03304$0.03087 $0.03146$62.18K—-2.54%
1404/08/21$0.03252$0.03289$0.03188 $0.03228$60.12K—-0.74%
1404/08/20$0.03199$0.03300$0.03166 $0.03252$61.89K—+1.66%
1404/08/19$0.03212$0.03284$0.03174 $0.03199$103.57K—-0.40%
1404/08/18$0.03271$0.03273$0.03187 $0.03212$125.68K—-1.80%
1404/08/17$0.03334$0.03340$0.03255 $0.03271$142.01K—-1.89%
1404/08/16$0.03199$0.03343$0.03150 $0.03334$136.98K—+4.22%
1404/08/15$0.03188$0.03235$0.03069 $0.03199$96.13K—+0.35%
1404/08/14$0.03300$0.03316$0.03033 $0.03188$22.24K—-3.39%
1404/08/13$0.03447$0.03453$0.03247 $0.03300$30.73K—-4.26%
1404/08/12$0.03740$0.03740$0.03444 $0.03447$10.66K—-7.83%
1404/08/11$0.04078$0.04078$0.03722 $0.03740$7.75K$11.22M-8.29%

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