CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,242صرافی‌ها: 22ارزش بازار: $2.54T +0.07%حجم 24 ساعته: $22.94Bدامیننس: BTC 58.8% ETH 10.1%گس ETH: 0.07 gweiترس و طمع: 47/100

تاریخچه قیمت Cisco xStock (CSCOX)

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

بازدهی ماهانه CSCOX

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026+1.5%+1.7%-1.2%+17%+36%-4.3%-2.2%-3.1%-2.7%-4.2%-9.8%—+24%
2025———————+1.4%-1.3%+6.8%+5.6%+1.1%+14%

تغییرات قیمت از اولین قیمت بازشدن روز تا آخرین قیمت بسته شدن هر ماه (UTC)؛ ماه جاری تا به امروز محاسبه می‌شود (حاشیه نقطه‌چین). ستون "کل سال" بازدهی مرکب ماه‌های دارای داده است. عملکرد گذشته تضمینی برای نتایج آینده نیست.

دانلود کامل تاریخچه (CSV، قابل باز شدن در اکسل)

تاریخقیمت باز شدنسقف قیمتکف قیمتقیمت بسته شدنحجم معاملاتتغییرات
1405/08/18$94.11$95.08$93.81 $94.82$10.86K+0.75%
1405/08/17$94.05$94.25$93.50 $94.14$570.67+0.10%
1405/08/16$94.17$94.59$93.64 $93.95$2.41K-0.23%
1405/08/15$95.36$97.46$93.79 $94.22$34.91K-1.20%
1405/08/14$104.08$104.34$95.51 $96.36$56.49K-7.42%
1405/08/13$103.66$104.89$101.08 $104.08$31.35K+0.41%
1405/08/12$101.69$104.34$101.57 $103.74$20.54K+2.02%
1405/08/11$106.77$106.77$101.58 $101.63$22.27K-4.81%
1405/08/10$105.07$105.15$103.60 $103.68$710.33-1.32%
1405/08/09$104.94$105.15$104.94 $104.97$1.42K+0.03%
1405/08/08$108.54$109.48$104.39 $105.07$23.34K-3.20%
1405/08/07$109.43$113.58$107.52 $108.53$41.12K-0.82%
1405/08/06$111.51$112.02$108.95 $109.11$41.30K-2.15%
1405/08/05$110.44$112.81$108.14 $111.51$38.56K+0.97%
1405/08/04$102.81$111.09$102.77 $110.35$21.32K+7.33%
1405/08/03$105.32$105.38$102.28 $102.70$449.69-2.49%
1405/08/02$105.89$108.09$102.19 $105.28$2.72K-0.58%
1405/08/01$105.05$106.86$103.21 $105.99$38.01K+0.89%
1405/07/30$109.08$109.10$103.67 $104.96$42.43K-3.78%
1405/07/29$107.08$109.96$106.15 $109.03$32.06K+1.82%
1405/07/28$106.78$107.13$105.58 $107.02$28.77K+0.22%
1405/07/27$107.26$108.98$106.70 $106.78$18.85K-0.45%
1405/07/26$107.27$107.40$107.14 $107.37$360.50+0.09%
1405/07/25$107.18$108.39$107.04 $108.00$1.02K+0.77%
1405/07/24$109.04$110.19$107.41 $107.92$21.72K-1.03%
1405/07/23$114.93$118.65$108.69 $109.26$22.07K-4.93%
1405/07/22$114.88$117.44$113.78 $114.90$30.30K+0.02%
1405/07/21$119.52$119.52$112.17 $114.86$21.66K-3.90%
1405/07/20$121.56$121.68$117.44 $119.40$24.55K-1.78%
1405/07/19$121.54$121.73$121.49 $121.73$303.58+0.16%
1405/07/18$120.58$121.60$119.71 $121.60$576.73+0.85%
1405/07/17$118.45$121.21$116.86 $120.58$31.78K+1.80%
1405/07/16$121.45$121.66$117.60 $118.42$34.27K-2.49%
1405/07/15$119.41$122.00$119.41 $121.50$44.40K+1.75%
1405/07/14$115.20$119.41$115.06 $119.40$26.42K+3.65%
1405/07/13$112.51$116.68$112.51 $115.07$27.10K+2.28%
1405/07/12$112.72$112.72$112.50 $112.59$1.28K-0.12%
1405/07/11$112.34$112.72$110.33 $112.59$2.74K+0.22%
1405/07/10$111.06$114.41$110.08 $113.57$31.45K+2.26%
1405/07/09$109.57$112.58$109.39 $111.12$66.91K+1.41%
1405/07/08$108.81$111.96$108.39 $109.68$30.66K+0.80%
1405/07/07$109.96$109.98$108.04 $108.78$28.61K-1.07%
1405/07/06$109.19$110.02$107.02 $110.02$25.40K+0.76%
1405/07/05$112.03$112.13$109.18 $109.38$884.24-2.37%
1405/07/04$111.98$112.16$111.92 $111.99$662.15+0.01%
1405/07/03$108.79$111.62$108.50 $109.10$31.20K+0.28%
1405/07/02$108.25$110.79$107.16 $108.89$38.00K+0.59%
1405/07/01$108.28$108.83$107.73 $108.29$45.37K+0.01%
1405/06/31$113.40$114.17$106.37 $108.32$53.77K-4.48%
1405/06/30$112.29$114.50$110.07 $113.29$34.77K+0.89%
1405/06/29$112.14$112.25$106.84 $112.20$5.16K+0.05%
1405/06/28$111.66$113.46$108.64 $112.02$6.92K+0.32%
1405/06/27$112.07$113.33$109.96 $113.13$62.83K+0.95%
1405/06/26$110.14$113.66$109.95 $112.11$65.46K+1.79%
1405/06/25$110.49$113.16$109.96 $110.12$79.30K-0.33%
1405/06/24$111.74$114.03$110.46 $110.49$90.92K-1.12%
1405/06/23$109.98$113.82$109.98 $113.44$41.52K+3.15%
1405/06/22$109.95$110.15$109.95 $110.03$644.44+0.07%
1405/06/21$112.42$112.65$109.94 $111.30$1.79K-1.00%
1405/06/20$107.95$113.48$107.21 $112.41$76.88K+4.13%
1405/06/19$111.22$111.31$108.06 $108.44$58.30K-2.50%
1405/06/18$108.97$111.77$108.77 $111.00$85.71K+1.86%
1405/06/17$108.00$110.42$107.49 $108.81$81.97K+0.75%
1405/06/16$108.23$112.03$107.06 $108.22$9.61K-0.01%
1405/06/15$109.79$109.90$106.16 $109.82$1.19K+0.03%
1405/06/14$107.84$111.59$107.33 $108.21$4.28K+0.34%
1405/06/13$110.25$111.88$107.72 $110.73$87.02K+0.44%
1405/06/12$111.25$112.15$109.89 $110.21$62.83K-0.93%
1405/06/11$111.52$112.99$110.42 $111.14$59.16K-0.34%
1405/06/10$112.69$113.33$110.69 $111.58$59.10K-0.99%
1405/06/09$111.43$116.03$111.29 $112.69$72.14K+1.13%
1405/06/08$111.19$112.53$111.12 $111.12$1.45K-0.06%
1405/06/07$112.46$112.47$110.41 $111.30$2.02K-1.03%
1405/06/06$113.14$114.87$111.71 $111.95$61.63K-1.05%
1405/06/05$114.20$114.85$113.09 $113.16$70.91K-0.91%
1405/06/04$113.08$116.59$112.52 $114.42$70.91K+1.19%
1405/06/03$112.33$114.75$112.20 $113.14$63.47K+0.72%
1405/06/02$112.74$113.06$112.00 $112.17$43.45K-0.51%
1405/06/01$114.12$114.34$113.56 $113.56$3.23K-0.49%
1405/05/31$113.13$115.48$110.42 $112.54$4.93K-0.52%
1405/05/30$111.83$115.42$111.46 $113.13$76.80K+1.16%
1405/05/29$113.25$114.91$110.71 $111.68$77.06K-1.39%
1405/05/28$113.47$116.94$112.55 $113.17$89.12K-0.26%
1405/05/27$114.10$116.54$112.37 $113.45$98.18K-0.57%
1405/05/26$115.23$116.37$112.78 $114.17$68.05K-0.92%
1405/05/25$120.03$120.09$115.16 $115.64$1.99K-3.66%
1405/05/24$113.61$120.03$113.61 $119.97$1.32K+5.60%
1405/05/23$115.39$119.00$112.37 $112.72$102.74K-2.31%
1405/05/22$122.00$123.94$114.03 $115.02$84.19K-5.72%
1405/05/21$123.53$130.68$121.50 $122.05$108.94K-1.20%
1405/05/20$124.67$125.51$121.57 $123.55$96.99K-0.90%
1405/05/19$124.08$126.80$123.05 $124.70$60.06K+0.50%
1405/05/18$124.04$124.13$123.41 $123.73$797.57-0.25%
1405/05/17$123.37$124.36$123.13 $124.04$9.83K+0.54%
1405/05/16$123.52$125.19$121.75 $123.25$75.19K-0.22%
1405/05/15$124.38$125.81$122.14 $123.37$109.71K-0.81%
1405/05/14$125.24$128.17$123.34 $124.27$90.55K-0.77%
1405/05/13$117.96$126.29$117.45 $125.31$119.41K+6.23%
1405/05/12$116.34$119.78$115.82 $117.99$175.39K+1.42%
1405/05/11$117.70$117.70$117.51 $117.61$1.29K-0.08%
1405/05/10$116.35$118.04$115.47 $117.51$5.19K+1.00%
1405/05/09$113.21$117.59$112.97 $116.31$69.50K+2.74%
1405/05/08$114.70$115.56$112.72 $113.01$99.63K-1.47%
1405/05/07$117.59$120.14$112.95 $114.73$177.11K-2.43%
1405/05/06$116.23$119.80$114.35 $117.65$228.78K+1.22%
1405/05/05$116.04$120.14$114.74 $116.56$136.30K+0.45%
1405/05/04$116.19$116.19$115.82 $116.07$343.12-0.10%
1405/05/03$116.04$116.25$116.00 $116.14$1.71K+0.09%
1405/05/02$114.64$116.85$113.26 $116.25$79.78K+1.40%
1405/05/01$114.36$115.52$112.86 $114.59$79.98K+0.20%
1405/04/31$113.88$115.53$112.91 $114.37$51.62K+0.43%
1405/04/30$110.84$114.00$109.95 $113.90$43.00K+2.76%
1405/04/29$110.19$114.00$109.86 $113.33$40.76K+2.85%
1405/04/28$113.87$113.95$113.53 $113.55$743.05-0.28%
1405/04/27$113.52$114.05$113.46 $113.70$1.77K+0.16%
1405/04/26$111.67$115.47$109.71 $113.80$77.96K+1.91%
1405/04/25$113.72$115.90$107.16 $111.91$132.94K-1.59%
1405/04/24$119.67$122.05$111.46 $114.46$37.08K-4.35%
1405/04/23$120.77$122.38$118.72 $119.30$8.01K-1.22%
1405/04/22$123.25$124.54$120.17 $121.41$6.39K-1.49%
1405/04/21$123.46$123.89$123.35 $123.81$522.61+0.28%
1405/04/20$123.61$123.64$123.46 $123.64$443.16+0.02%
1405/04/19$120.03$124.72$119.95 $124.72$4.38K+3.91%
1405/04/18$115.54$122.42$115.41 $120.47$6.50K+4.27%
1405/04/17$116.10$118.27$113.52 $116.56$5.59K+0.40%
1405/04/16$116.20$116.68$113.83 $116.37$4.19K+0.15%
1405/04/15$114.88$118.23$113.66 $116.17$5.56K+1.12%
1405/04/14$114.29$114.29$114.17 $114.20$199.84-0.08%
1405/04/13$114.21$114.21$114.08 $114.11$231.16-0.09%
1405/04/12$114.37$114.62$114.11 $114.11$2.55K-0.23%
1405/04/11$120.66$121.79$114.54 $115.85$5.00K-3.99%
1405/04/10$118.96$120.19$117.12 $119.85$5.05K+0.75%
1405/04/09$118.67$121.23$117.76 $119.26$3.71K+0.50%
1405/04/08$116.10$121.02$114.67 $118.56$5.71K+2.12%
1405/04/07$115.59$115.59$115.59 $115.59—+0.00%
1405/04/06$115.53$115.59$115.17 $115.59$387.47+0.05%
1405/04/05$118.25$120.54$113.51 $116.07$1.41K-1.84%
1405/04/04$122.07$122.07$122.07 $122.07—+0.00%
1405/04/03$122.07$122.07$122.07 $122.07—+0.00%
1405/04/02$122.98$123.49$122.05 $122.07$1.66K-0.74%
1405/04/01$119.85$119.85$119.85 $119.85—+0.00%
1405/03/31$120.62$120.62$119.85 $119.85$28.94-0.64%
1405/03/30$120.34$120.34$120.34 $120.34—+0.00%
1405/03/29$120.34$120.34$120.34 $120.34—+0.00%
1405/03/28$120.34$120.34$120.34 $120.34—+0.00%
1405/03/27$120.34$120.34$120.34 $120.34—+0.00%
1405/03/26$119.32$120.34$119.32 $120.34$12.00+0.85%
1405/03/25$123.04$123.04$123.04 $123.04—+0.00%
1405/03/24$123.04$123.04$123.04 $123.04—+0.00%
1405/03/23$123.04$123.04$123.04 $123.04—+0.00%
1405/03/22$123.04$123.04$123.04 $123.04—+0.00%
1405/03/21$119.49$123.04$119.49 $123.04$80.24+2.97%
1405/03/20$121.14$126.76$118.32 $119.82$120.85-1.09%
1405/03/19$123.02$127.79$118.52 $118.52$122.59-3.66%
1405/03/18$128.28$128.28$128.28 $128.28—+0.00%
1405/03/17$128.28$128.28$128.28 $128.28—+0.00%
1405/03/16$128.28$128.28$128.28 $128.28—+0.00%
1405/03/15$128.28$128.28$128.28 $128.28—+0.00%
1405/03/14$126.41$128.92$126.40 $128.28$54.76+1.48%
1405/03/13$133.02$133.55$126.76 $126.76$405.90-4.71%
1405/03/12$124.65$129.54$121.58 $129.54$4.76K+3.92%
1405/03/11$124.68$124.68$124.68 $124.68—+0.00%
1405/03/10$124.68$124.68$124.68 $124.68—+0.00%
1405/03/09$124.68$124.68$124.68 $124.68—+0.00%
1405/03/08$124.68$124.68$124.68 $124.68—+0.00%
1405/03/07$124.68$124.68$124.68 $124.68$208.46+0.00%
1405/03/06$124.68$124.68$124.68 $124.68—+0.00%
1405/03/05$134.85$134.85$124.68 $124.68$341.05-7.54%
1405/03/04$124.52$136.80$120.52 $134.85$138.21+8.30%
1405/03/03$119.54$119.54$119.54 $119.54—+0.00%
1405/03/02$119.54$119.54$119.54 $119.54—+0.00%
1405/03/01$119.54$119.54$119.54 $119.54$8.97+0.00%
1405/02/31$118.89$118.89$118.86 $118.86$320.16-0.03%
1405/02/30$116.72$116.72$116.72 $116.72$5.95+0.00%
1405/02/29$120.39$120.39$120.39 $120.39—+0.00%
1405/02/28$118.57$121.10$118.57 $120.39$10.45+1.53%
1405/02/27$120.07$120.14$120.07 $120.14$132.32+0.06%
1405/02/26$119.58$119.59$119.58 $119.59$191.46+0.01%
1405/02/25$117.38$122.38$115.14 $122.38$2.07K+4.26%
1405/02/24$106.28$123.41$106.28 $116.75$665.80+9.85%
1405/02/23$102.15$102.20$102.15 $102.20$45.26+0.05%
1405/02/22$101.40$101.48$100.70 $100.70$60.47-0.69%
1405/02/21$97.83$97.83$97.34 $97.81$30.45-0.02%
1405/02/20$97.98$97.98$97.98 $97.98—+0.00%
1405/02/19$98.23$98.23$97.98 $97.98$101.17-0.25%
1405/02/18$97.88$98.23$97.88 $98.23$24.94+0.36%
1405/02/17$93.23$93.32$93.23 $93.32$11.85+0.10%
1405/02/16$92.66$93.70$92.66 $92.79$812.69+0.14%
1405/02/15$94.42$96.31$94.18 $96.31$50.08+2.00%
1405/02/14$93.33$95.29$91.37 $94.33$1.40K+1.07%
1405/02/13$93.13$93.13$93.13 $93.13—+0.00%
1405/02/12$93.13$93.13$93.13 $93.13$18.44+0.00%
1405/02/11$91.49$91.49$91.49 $91.49—+0.00%
1405/02/10$91.49$91.49$91.49 $91.49$8.97+0.00%
1405/02/09$89.28$89.28$89.28 $89.28—+0.00%
1405/02/08$89.28$89.28$89.28 $89.28$167.40+0.00%
1405/02/07$90.24$90.24$90.24 $90.24—+0.00%
1405/02/06$90.41$90.41$90.24 $90.24$2.17-0.19%
1405/02/05$90.65$90.65$90.65 $90.65—+0.00%
1405/02/04$90.65$90.65$90.65 $90.65—+0.00%
1405/02/03$93.31$93.31$90.19 $90.65$794.20-2.85%
1405/02/02$90.80$91.13$90.80 $91.13$3.88K+0.36%
1405/02/01$91.62$91.81$88.12 $91.00$3.64K-0.68%
1405/01/31$87.27$89.31$87.27 $88.92$214.59+1.89%
1405/01/30$87.55$87.66$87.36 $87.48$1.57K-0.08%
1405/01/29$87.48$87.48$87.48 $87.48$24.93+0.00%
1405/01/28$86.60$88.00$85.75 $87.29$3.79K+0.80%
1405/01/27$82.54$87.99$82.13 $86.66$9.23K+4.99%
1405/01/26$82.54$87.01$81.67 $83.78$11.83K+1.50%
1405/01/25$83.44$87.05$81.47 $83.72$12.89K+0.34%
1405/01/24$83.96$85.94$80.94 $83.48$12.09K-0.57%
1405/01/23$83.71$83.71$83.44 $83.44$8.94K-0.32%
1405/01/22$83.44$83.73$83.44 $83.71$10.01K+0.32%
1405/01/21$84.95$90.67$82.75 $83.99$11.40K-1.13%
1405/01/20$85.46$90.33$83.38 $84.59$9.49K-1.02%
1405/01/19$85.87$86.01$81.22 $84.84$14.45K-1.20%
1405/01/18$82.31$86.85$78.71 $82.17$11.37K-0.17%
1405/01/17$85.85$85.85$78.91 $82.76$13.56K-3.60%
1405/01/16$80.46$80.46$80.19 $80.19$8.91K-0.34%
1405/01/15$80.90$80.90$80.12 $80.19$12.12K-0.88%
1405/01/14$79.44$84.61$77.16 $81.56$9.45K+2.67%
1405/01/13$78.25$86.69$76.92 $79.44$9.83K+1.52%
1405/01/12$78.07$84.62$76.14 $78.86$11.31K+1.01%
1405/01/11$77.99$83.01$76.77 $78.66$12.78K+0.86%
1405/01/10$86.00$86.00$75.35 $78.40$10.67K-8.84%
1405/01/09$80.51$80.92$80.51 $80.51$8.86K+0.00%
1405/01/08$80.99$80.99$80.51 $80.92$8.73K-0.09%
1405/01/07$81.68$87.69$79.61 $81.13$8.92K-0.67%
1405/01/06$83.98$88.74$81.58 $83.56$10.06K-0.50%
1405/01/05$81.43$87.68$81.43 $85.74$16.34K+5.29%
1405/01/04$79.38$85.73$76.47 $81.66$11.26K+2.87%
1405/01/03$78.14$85.42$77.79 $79.38$12.74K+1.59%
1405/01/02$78.57$79.15$78.57 $79.15$8.91K+0.74%
1405/01/01$78.57$79.30$78.57 $78.57$9.30K+0.00%
1404/12/29$78.95$79.99$78.05 $79.47$9.26K+0.66%
1404/12/28$78.02$79.95$78.02 $78.53$9.96K+0.65%
1404/12/27$83.15$84.23$78.01 $78.74$10.06K-5.30%
1404/12/26$79.97$86.09$78.03 $79.43$15.12K-0.68%
1404/12/25$84.39$85.13$78.02 $81.52$11.06K-3.40%
1404/12/24$79.03$79.66$79.03 $79.03$9.35K+0.00%
1404/12/23$80.52$80.52$79.03 $79.03$9.26K-1.85%
1404/12/22$79.44$85.22$77.51 $80.10$9.46K+0.83%
1404/12/21$79.01$79.93$75.91 $79.44$15.31K+0.54%
1404/12/20$80.41$82.23$75.69 $79.02$9.40K-1.73%
1404/12/19$78.82$82.20$74.70 $80.02$10.20K+1.52%
1404/12/18$79.12$82.22$75.21 $77.95$16.87K-1.48%
1404/12/17$79.14$79.59$79.14 $79.14$9.05K+0.00%
1404/12/16$79.07$79.64$79.07 $79.59$9.05K+0.66%
1404/12/15$82.22$86.83$77.39 $81.96$9.20K-0.32%
1404/12/14$84.65$87.71$78.21 $79.81$8.67K-5.72%
1404/12/13$79.87$84.75$78.18 $84.65$14.61K+5.98%
1404/12/12$80.32$82.73$77.06 $79.47$18.61K-1.06%
1404/12/11$79.80$84.29$76.36 $80.32$16.48K+0.65%
1404/12/10$79.61$80.46$79.56 $79.69$9.23K+0.10%
1404/12/09$80.55$80.55$79.52 $80.25$9.17K-0.37%
1404/12/08$78.95$83.13$77.66 $80.56$13.03K+2.04%
1404/12/07$83.16$83.99$77.66 $78.95$17.05K-5.06%
1404/12/06$79.15$83.28$76.51 $83.16$9.69K+5.07%
1404/12/05$78.57$81.92$78.11 $78.70$10.73K+0.17%
1404/12/04$80.09$85.76$77.43 $78.89$12.54K-1.50%
1404/12/03$80.21$80.21$80.09 $80.21$8.93K+0.00%
1404/12/02$80.56$80.56$80.07 $80.09$9.27K-0.58%
1404/12/01$82.32$83.06$78.17 $82.97$10.02K+0.79%
1404/11/30$78.85$82.32$77.64 $79.95$9.91K+1.40%
1404/11/29$77.48$82.71$77.16 $79.13$12.23K+2.13%
1404/11/28$77.69$83.82$75.72 $80.44$9.57K+3.54%
1404/11/27$77.94$79.02$74.84 $77.36$8.86K-0.74%
1404/11/26$77.37$78.00$77.36 $77.37$8.42K+0.00%
1404/11/25$77.96$77.96$77.37 $77.94$8.76K-0.03%
1404/11/24$73.07$80.17$70.88 $76.93$11.40K+5.28%
1404/11/23$80.11$86.03$72.99 $73.68$12.85K-8.03%
1404/11/22$87.58$90.57$80.05 $80.05$16.47K-8.60%
1404/11/21$91.00$94.96$84.83 $90.67$14.40K-0.36%
1404/11/20$85.72$91.75$82.64 $91.00$14.46K+6.16%
1404/11/19$85.72$85.92$85.72 $85.92$8.76K+0.23%
1404/11/18$85.66$85.92$85.66 $85.72$20.00K+0.07%
1404/11/17$83.22$88.87$80.75 $85.68$21.54K+2.96%
1404/11/16$85.54$86.61$80.00 $84.41$13.12K-1.32%
1404/11/15$84.18$87.09$81.80 $82.67$13.31K-1.79%
1404/11/14$81.77$87.11$81.05 $84.18$14.64K+2.95%
1404/11/13$78.88$99.99$76.52 $81.45$11.91K+3.26%
1404/11/12$78.88$79.29$78.88 $79.28$11.82K+0.51%
1404/11/11$79.03$81.39$78.37 $78.88$11.48K-0.19%
1404/11/10$78.86$81.74$78.04 $79.03$10.67K+0.22%
1404/11/09$79.41$81.76$77.35 $78.85$11.66K-0.71%
1404/11/08$79.56$81.54$78.27 $79.36$13.26K-0.25%
1404/11/07$78.24$81.81$76.97 $79.56$13.84K+1.69%
1404/11/06$75.35$102.70$73.27 $78.24$13.81K+3.84%
1404/11/05$75.33$75.49$75.28 $75.35$11.88K+0.03%
1404/11/04$75.41$76.63$75.02 $75.28$12.62K-0.17%
1404/11/03$75.57$77.33$74.34 $75.97$15.10K+0.53%
1404/11/02$74.72$75.80$73.52 $75.57$13.34K+1.14%
1404/11/01$75.90$75.90$72.54 $74.06$15.18K-2.42%
1404/10/30$74.57$75.90$72.15 $75.47$13.77K+1.21%
1404/10/29$74.83$76.92$70.25 $73.89$12.64K-1.26%
1404/10/28$71.33$75.86$70.38 $75.26$12.39K+5.51%
1404/10/27$75.91$76.07$70.10 $71.33$12.00K-6.03%
1404/10/26$75.89$78.03$73.95 $75.91$14.92K+0.03%
1404/10/25$75.10$78.95$73.90 $75.86$16.25K+1.01%
1404/10/24$76.00$77.00$72.94 $74.95$15.70K-1.38%
1404/10/23$74.58$76.09$73.77 $76.03$12.61K+1.94%
1404/10/22$74.57$74.66$73.48 $74.58$12.27K+0.01%
1404/10/21$74.36$74.57$74.36 $74.50$11.98K+0.19%
1404/10/20$74.38$74.42$74.36 $74.41$11.64K+0.04%
1404/10/19$74.56$74.92$73.77 $74.40$12.04K-0.21%
1404/10/18$75.22$75.74$74.11 $74.56$12.31K-0.88%
1404/10/17$75.78$76.30$74.75 $75.33$12.31K-0.59%
1404/10/16$76.15$76.21$75.49 $75.78$12.20K-0.49%
1404/10/15$76.62$77.47$75.87 $76.15$12.04K-0.61%
1404/10/14$76.64$76.64$76.54 $76.62$11.92K-0.03%
1404/10/13$76.49$76.68$76.46 $76.64$11.65K+0.20%
1404/10/12$77.84$77.96$76.22 $76.46$13.06K-1.77%
1404/10/11$77.71$77.84$77.68 $77.84$11.75K+0.17%
1404/10/10$77.86$78.63$77.52 $77.71$11.97K-0.19%
1404/10/09$78.49$78.74$77.59 $77.85$12.87K-0.82%
1404/10/08$78.96$78.99$77.94 $78.49$12.67K-0.60%
1404/10/07$78.96$78.96$78.93 $78.96$12.00K+0.00%
1404/10/06$78.69$78.96$78.57 $78.96$11.80K+0.34%
1404/10/05$78.88$78.94$78.25 $78.69$11.86K-0.24%
1404/10/04$78.70$78.94$78.70 $78.94$12.08K+0.30%
1404/10/03$78.62$78.89$77.87 $78.70$12.19K+0.10%
1404/10/02$78.63$78.94$78.24 $78.62$12.08K-0.01%
1404/10/01$79.63$79.97$78.55 $78.64$12.68K-1.24%
1404/09/30$78.96$79.64$78.96 $79.20$11.73K+0.30%
1404/09/29$79.27$79.63$78.96 $78.96$11.64K-0.39%
1404/09/28$77.50$79.79$77.18 $79.27$13.80K+2.28%
1404/09/27$76.72$78.42$76.35 $77.56$14.06K+1.09%
1404/09/26$78.00$79.13$76.53 $76.72$13.47K-1.64%
1404/09/25$79.35$79.79$77.81 $78.06$13.39K-1.63%
1404/09/24$78.41$80.99$78.19 $79.35$13.73K+1.20%
1404/09/23$78.38$78.41$78.38 $78.38$11.64K+0.00%
1404/09/22$78.31$78.54$78.29 $78.38$11.57K+0.09%
1404/09/21$80.02$80.31$78.29 $78.31$14.94K-2.14%
1404/09/20$80.82$81.34$79.41 $80.07$14.50K-0.93%
1404/09/19$79.50$81.45$79.05 $80.80$26.18K+1.64%
1404/09/18$78.89$79.88$78.48 $79.51$13.44K+0.79%
1404/09/17$77.81$79.38$77.79 $78.89$13.33K+1.39%
1404/09/16$77.80$78.13$77.78 $77.79$13.10K-0.01%
1404/09/15$77.79$78.13$77.77 $77.82$12.14K+0.04%
1404/09/14$77.58$78.20$77.37 $77.80$13.44K+0.28%
1404/09/13$77.83$77.83$77.20 $77.56$14.81K-0.35%
1404/09/12$76.93$78.04$75.68 $77.83$15.67K+1.17%
1404/09/11$76.08$77.03$75.76 $76.93$14.29K+1.12%
1404/09/10$76.89$78.21$75.92 $76.05$16.84K-1.09%
1404/09/09$76.89$77.13$76.89 $77.13$11.73K+0.31%
1404/09/08$76.89$76.93$76.89 $76.93$11.44K+0.05%
1404/09/07$76.01$77.48$75.88 $76.93$11.76K+1.21%
1404/09/06$76.21$76.36$76.01 $76.01$11.77K-0.26%
1404/09/05$76.32$76.86$75.41 $76.24$14.00K-0.10%
1404/09/04$76.18$77.07$75.93 $76.32$6.95K+0.18%
1404/09/03$75.72$76.40$75.40 $75.91$9.39K+0.25%
1404/09/02$75.56$75.92$75.40 $75.84$10.09K+0.37%
1404/09/01$75.49$75.92$75.40 $75.56$10.09K+0.09%
1404/08/30$76.18$76.22$75.41 $75.58$20.30K-0.79%
1404/08/29$78.64$80.02$75.33 $76.18$14.69K-3.13%
1404/08/28$77.33$78.96$76.69 $78.68$11.17K+1.75%
1404/08/27$77.73$78.15$76.51 $77.31$11.23K-0.54%
1404/08/26$78.10$79.37$77.54 $77.73$10.93K-0.47%
1404/08/25$77.93$78.19$77.88 $78.11$9.28K+0.23%
1404/08/24$77.86$78.13$77.85 $77.97$9.50K+0.14%
1404/08/23$77.36$78.67$75.89 $77.90$13.26K+0.70%
1404/08/22$78.76$79.54$76.74 $77.36$15.87K-1.78%
1404/08/21$71.85$80.13$71.69 $78.85$15.39K+9.74%
1404/08/20$72.11$72.36$71.08 $71.88$11.44K-0.32%
همه بخش‌ها