CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,258صرافی‌ها: 22ارزش بازار: $2.79T +0.40%حجم 24 ساعته: $24.23Bدامیننس: BTC 58.6% ETH 10.3%گس ETH: 0.13 gweiترس و طمع: 59/100

تاریخچه قیمت DADDY TATE (DADDY)

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

بازدهی ماهانه DADDY

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026-45%-8.9%+45%+27%-23%+62%-11%+8.1%-33%-28%——-47%
2025-11%+8.0%-26%+19%-14%-21%+7.7%-12%-10%-16%-35%-15%-77%
2024——————-24%-13%+81%-40%-24%-18%-56%
میانگین ماهانه-28%-0.4%+9.6%+23%-19%+20%-9.1%-5.9%+13%-28%-29%-17%
سال‌های صعودی0/21/21/22/20/21/21/31/31/30/20/20/2

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
1405/08/06$0.006713$0.006858$0.006572 $0.006588$32.97K$3.60M-1.86%
1405/08/05$0.006445$0.006812$0.006431 $0.006713$53.71K$3.67M+4.16%
1405/08/04$0.006967$0.006967$0.006372 $0.006445$56.24K$3.53M-7.49%
1405/08/03$0.006925$0.007139$0.006897 $0.006967$56.89K$3.82M+0.61%
1405/08/02$0.007615$0.007626$0.006587 $0.006925$52.92K$3.79M-9.06%
1405/08/01$0.007267$0.007877$0.007236 $0.007615$56.52K$4.19M+4.79%
1405/07/30$0.007468$0.007552$0.006867 $0.007267$67.25K$3.99M-2.69%
1405/07/29$0.007410$0.007539$0.007111 $0.007468$56.02K$4.48M+0.78%
1405/07/28$0.007257$0.007620$0.007041 $0.007410$62.63K$4.06M+2.11%
1405/07/27$0.007046$0.007463$0.006950 $0.007257$57.16K$3.98M+2.99%
1405/07/26$0.006920$0.007064$0.006847 $0.007046$54.73K$3.86M+1.82%
1405/07/25$0.006800$0.006978$0.006767 $0.006920$57.76K$3.79M+1.76%
1405/07/24$0.007142$0.007428$0.006466 $0.006800$54.44K$3.72M-4.79%
1405/07/23$0.007126$0.007410$0.007027 $0.007142$53.76K$3.91M+0.22%
1405/07/22$0.007222$0.007434$0.007116 $0.007126$56.37K$3.90M-1.33%
1405/07/21$0.007703$0.007704$0.006887 $0.007222$55.75K$3.95M-6.24%
1405/07/20$0.007897$0.007913$0.007703 $0.007703$56.32K$4.22M-2.46%
1405/07/19$0.008147$0.008153$0.007857 $0.007897$52.67K$4.33M-3.07%
1405/07/18$0.007768$0.008157$0.007667 $0.008147$53.77K$4.47M+4.88%
1405/07/17$0.007967$0.008008$0.007571 $0.007768$55.73K$4.27M-2.50%
1405/07/16$0.008251$0.008481$0.007509 $0.007967$54.31K$4.37M-3.44%
1405/07/15$0.008466$0.008514$0.008169 $0.008251$54.90K$4.53M-2.54%
1405/07/14$0.008688$0.008767$0.008425 $0.008466$53.93K$4.65M-2.56%
1405/07/13$0.008790$0.009157$0.008517 $0.008688$57.42K$4.76M-1.16%
1405/07/12$0.008051$0.008801$0.008050 $0.008790$53.08K$4.81M+9.18%
1405/07/11$0.007888$0.008148$0.007888 $0.008051$52.92K$4.39M+2.07%
1405/07/10$0.008421$0.008787$0.007620 $0.007888$58.44K$4.33M-6.33%
1405/07/09$0.009157$0.009164$0.008028 $0.008421$54.54K$4.64M-8.04%
1405/07/08$0.009146$0.009377$0.008977 $0.009157$53.55K$5.04M+0.12%
1405/07/07$0.009270$0.009308$0.008983 $0.009146$52.60K$5.04M-1.34%
1405/07/06$0.009606$0.009675$0.008999 $0.009270$53.71K$5.11M-3.50%
1405/07/05$0.009010$0.01008$0.008488 $0.009606$53.49K$5.28M+6.61%
1405/07/04$0.008925$0.009112$0.008844 $0.009010$52.74K$4.97M+0.95%
1405/07/03$0.009352$0.009720$0.008916 $0.008925$53.44K$4.92M-4.57%
1405/07/02$0.009309$0.009448$0.008896 $0.009352$56.26K$5.16M+0.46%
1405/07/01$0.009781$0.01101$0.009069 $0.009309$54.91K$5.14M-4.83%
1405/06/31$0.01007$0.01031$0.009277 $0.009781$56.43K—-2.91%
1405/06/30$0.009866$0.01053$0.009821 $0.01007$57.67K$5.59M+2.11%
1405/06/29$0.01034$0.01044$0.009710 $0.009866$55.31K$5.49M-4.60%
1405/06/28$0.01132$0.01143$0.01022 $0.01034$53.67K$5.76M-8.65%
1405/06/27$0.01011$0.01163$0.01009 $0.01132$53.26K$6.31M+11.98%
1405/06/26$0.01032$0.01051$0.01007 $0.01011$56.03K$5.64M-2.04%
1405/06/25$0.01002$0.01038$0.009700 $0.01032$54.34K$5.76M+2.99%
1405/06/24$0.01105$0.01110$0.01000 $0.01002$54.26K$5.59M-9.30%
1405/06/23$0.01044$0.01124$0.01036 $0.01105$57.02K$6.16M+5.85%
1405/06/22$0.01085$0.01105$0.01021 $0.01044$56.06K$5.83M-3.82%
1405/06/21$0.01150$0.01172$0.01078 $0.01085$57.15K$6.06M-5.60%
1405/06/20$0.01055$0.01161$0.01045 $0.01150$55.40K$6.40M+9.03%
1405/06/19$0.009904$0.01066$0.009768 $0.01055$56.27K$5.92M+6.47%
1405/06/18$0.01270$0.01298$0.009082 $0.009904$60.64K$5.56M-22.02%
1405/06/17$0.01323$0.01326$0.01203 $0.01270$60.55K$7.14M-3.97%
1405/06/16$0.01417$0.01430$0.01287 $0.01323$61.72K$7.43M-6.68%
1405/06/15$0.01353$0.01430$0.01352 $0.01417$54.30K$7.97M+4.73%
1405/06/14$0.01385$0.01394$0.01345 $0.01353$55.17K$7.62M-2.27%
1405/06/13$0.01518$0.01545$0.01377 $0.01385$56.89K$7.81M-8.76%
1405/06/12$0.01468$0.01604$0.01396 $0.01518$55.32K$8.55M+3.37%
1405/06/11$0.01410$0.01473$0.01383 $0.01468$53.84K$8.26M+4.14%
1405/06/10$0.01361$0.01470$0.01326 $0.01410$57.52K$7.94M+3.59%
1405/06/09$0.01453$0.01469$0.01357 $0.01361$62.23K$7.67M-6.34%
1405/06/08$0.01499$0.01568$0.01403 $0.01453$56.70K$8.17M-3.04%
1405/06/07$0.01395$0.01507$0.01359 $0.01499$56.31K$8.44M+7.43%
1405/06/06$0.01468$0.01573$0.01317 $0.01395$54.76K$7.90M-4.96%
1405/06/05$0.01823$0.01844$0.01458 $0.01468$58.94K$8.32M-19.51%
1405/06/04$0.01703$0.01824$0.01552 $0.01823$59.73K$10.28M+7.05%
1405/06/03$0.01467$0.01751$0.01412 $0.01703$56.96K$9.60M+16.12%
1405/06/02$0.01337$0.01480$0.01303 $0.01467$56.51K$8.26M+9.75%
1405/06/01$0.01307$0.01412$0.01258 $0.01337$56.66K$7.53M+2.30%
1405/05/31$0.01338$0.01453$0.01260 $0.01307$58.16K—-2.33%
1405/05/30$0.01255$0.01357$0.01252 $0.01338$56.51K$7.54M+6.57%
1405/05/29$0.01179$0.01282$0.01141 $0.01255$60.11K$7.10M+6.49%
1405/05/28$0.01319$0.01326$0.01118 $0.01179$82.78K$6.68M-10.66%
1405/05/27$0.01235$0.01363$0.01227 $0.01319$56.81K$7.46M+6.83%
1405/05/26$0.01189$0.01248$0.01185 $0.01235$52.47K$6.99M+3.92%
1405/05/25$0.01221$0.01223$0.01180 $0.01189$56.97K$6.73M-2.63%
1405/05/24$0.01214$0.01252$0.01211 $0.01221$50.90K$6.91M+0.56%
1405/05/23$0.01188$0.01288$0.01181 $0.01214$56.66K$6.87M+2.19%
1405/05/22$0.01260$0.01273$0.01174 $0.01188$56.66K$6.73M-5.75%
1405/05/21$0.01259$0.01281$0.01249 $0.01260$58.95K$7.14M+0.07%
1405/05/20$0.01221$0.01299$0.01215 $0.01259$62.22K$7.13M+3.12%
1405/05/19$0.01250$0.01300$0.01173 $0.01221$65.25K$6.91M-2.29%
1405/05/18$0.01240$0.01266$0.01210 $0.01250$59.43K$7.08M+0.84%
1405/05/17$0.01151$0.01323$0.01146 $0.01240$60.14K$7.00M+7.69%
1405/05/16$0.01117$0.01167$0.01094 $0.01151$55.23K$6.51M+3.09%
1405/05/15$0.01174$0.01198$0.01111 $0.01117$57.18K$6.33M-4.87%
1405/05/14$0.01215$0.01272$0.01165 $0.01174$54.81K$6.65M-3.39%
1405/05/13$0.01265$0.01285$0.01213 $0.01215$55.36K$6.89M-3.93%
1405/05/12$0.01315$0.01316$0.01222 $0.01265$56.05K$7.16M-3.84%
1405/05/11$0.01179$0.01393$0.01173 $0.01315$58.75K$7.45M+11.54%
1405/05/10$0.01259$0.01273$0.01126 $0.01179$63.02K$6.68M-6.38%
1405/05/09$0.01227$0.01271$0.01195 $0.01259$59.24K$7.13M+2.65%
1405/05/08$0.01190$0.01293$0.01176 $0.01227$56.82K$6.94M+3.10%
1405/05/07$0.01146$0.01196$0.01125 $0.01190$57.35K$6.73M+3.86%
1405/05/06$0.01106$0.01161$0.01080 $0.01146$58.88K$6.50M+3.60%
1405/05/05$0.01156$0.01338$0.01097 $0.01106$64.98K$6.24M-4.33%
1405/05/04$0.01088$0.01168$0.01082 $0.01156$56.99K$6.51M+6.23%
1405/05/03$0.009660$0.01100$0.009432 $0.01088$57.06K$6.11M+12.66%
1405/05/02$0.007961$0.009693$0.007795 $0.009660$56.30K$5.39M+21.34%
1405/05/01$0.008538$0.008590$0.007533 $0.007961$54.42K$4.45M-6.76%
1405/04/31$0.008939$0.009117$0.008326 $0.008538$56.50K$4.79M-4.49%
1405/04/30$0.009946$0.01026$0.008772 $0.008939$61.15K—-10.12%
1405/04/29$0.01053$0.01135$0.009886 $0.009946$58.54K$5.61M-5.58%
1405/04/28$0.01453$0.01458$0.009593 $0.01053$69.71K$6.00M-27.49%
1405/04/27$0.01472$0.01511$0.01435 $0.01453$57.49K$8.27M-1.34%
1405/04/26$0.01554$0.01560$0.01422 $0.01472$55.15K$8.39M-5.26%
1405/04/25$0.01534$0.01624$0.01516 $0.01554$64.78K$8.85M+1.34%
1405/04/24$0.01549$0.01649$0.01527 $0.01534$55.07K$8.72M-1.00%
1405/04/23$0.01398$0.01554$0.01393 $0.01549$54.13K—+10.82%
1405/04/22$0.01431$0.01453$0.01335 $0.01398$56.72K—-2.35%
1405/04/21$0.01447$0.01476$0.01399 $0.01431$54.94K—-1.06%
1405/04/20$0.01477$0.01569$0.01403 $0.01447$63.88K—-2.04%
1405/04/19$0.01515$0.01586$0.01432 $0.01477$61.48K$8.44M-2.52%
1405/04/18$0.01562$0.01998$0.01483 $0.01515$70.00K$8.61M-2.98%
1405/04/17$0.01850$0.01850$0.01393 $0.01562$68.77K$8.92M-15.57%
1405/04/16$0.01705$0.01986$0.01641 $0.01850$59.33K$10.63M+8.47%
1405/04/15$0.02415$0.02437$0.01690 $0.01705$91.50K$9.85M-29.38%
1405/04/14$0.02903$0.03290$0.02311 $0.02415$82.57K$13.80M-16.82%
1405/04/13$0.01874$0.04500$0.01785 $0.02903$101.26K$16.59M+54.93%
1405/04/12$0.01812$0.01904$0.01753 $0.01874$57.06K—+3.39%
1405/04/11$0.01686$0.01862$0.01671 $0.01812$58.40K$10.32M+7.49%
1405/04/10$0.01421$0.01787$0.01406 $0.01686$61.82K$9.55M+18.63%
1405/04/09$0.01377$0.01574$0.01331 $0.01421$60.74K$8.05M+3.22%
1405/04/08$0.01132$0.02000$0.01129 $0.01377$63.45K$7.80M+21.60%
1405/04/07$0.01131$0.01209$0.01111 $0.01132$57.11K$6.42M+0.11%
1405/04/06$0.01196$0.01210$0.01069 $0.01131$63.69K—-5.47%
1405/04/05$0.01057$0.01208$0.01034 $0.01196$59.66K—+13.24%
1405/04/04$0.01034$0.01083$0.009674 $0.01057$59.20K—+2.16%
1405/04/03$0.01030$0.01046$0.009777 $0.01034$55.72K—+0.42%
1405/04/02$0.01096$0.01097$0.01006 $0.01030$54.97K$5.83M-5.99%
1405/04/01$0.01136$0.01165$0.01092 $0.01096$58.03K$6.21M-3.52%
1405/03/31$0.01168$0.01204$0.01077 $0.01136$63.24K$6.43M-2.79%
1405/03/30$0.01105$0.01242$0.01028 $0.01168$61.79K$6.58M+5.75%
1405/03/29$0.009390$0.01128$0.009274 $0.01105$54.56K$6.21M+17.64%
1405/03/28$0.008815$0.009399$0.008757 $0.009390$55.82K$5.27M+6.52%
1405/03/27$0.008576$0.009028$0.008386 $0.008815$52.13K$4.94M+2.79%
1405/03/26$0.008439$0.008958$0.007670 $0.008576$64.32K$4.81M+1.62%
1405/03/25$0.008175$0.008868$0.008175 $0.008439$53.81K$4.74M+3.23%
1405/03/24$0.008139$0.008327$0.007953 $0.008175$56.20K$4.59M+0.44%
1405/03/23$0.007914$0.008286$0.007908 $0.008139$53.31K$4.57M+2.84%
1405/03/22$0.008074$0.008361$0.007810 $0.007914$56.17K$4.45M-1.98%
1405/03/21$0.007668$0.008121$0.007636 $0.008074$54.63K—+5.29%
1405/03/20$0.007460$0.007803$0.007303 $0.007668$54.59K$4.29M+2.79%
1405/03/19$0.007428$0.007782$0.007229 $0.007460$57.27K—+0.43%
1405/03/18$0.006965$0.007440$0.006773 $0.007428$55.65K$4.15M+6.65%
1405/03/17$0.006406$0.007112$0.006405 $0.006965$57.06K$3.90M+8.73%
1405/03/16$0.007213$0.007300$0.006173 $0.006406$78.99K$3.59M-11.19%
1405/03/15$0.007581$0.007581$0.006796 $0.007213$60.23K$4.04M-4.85%
1405/03/14$0.007998$0.008159$0.007364 $0.007581$72.59K$4.24M-5.21%
1405/03/13$0.007788$0.008614$0.007764 $0.007998$260.82K$4.48M+2.70%
1405/03/12$0.008815$0.008904$0.007683 $0.007788$147.17K$4.36M-11.65%
1405/03/11$0.008785$0.009102$0.008464 $0.008815$190.56K$4.93M+0.34%
1405/03/10$0.008991$0.009120$0.008632 $0.008785$56.54K$4.92M-2.29%
1405/03/09$0.009230$0.01034$0.008887 $0.008991$55.41K$5.03M-2.59%
1405/03/08$0.008930$0.009231$0.008815 $0.009230$53.48K$5.17M+3.36%
1405/03/07$0.009332$0.009341$0.008615 $0.008930$55.24K$5.00M-4.31%
1405/03/06$0.009180$0.009458$0.009157 $0.009332$53.30K$5.23M+1.66%
1405/03/05$0.009494$0.009532$0.009157 $0.009180$53.18K—-3.31%
1405/03/04$0.009498$0.009533$0.009489 $0.009494$55.47K$5.32M-0.04%
1405/03/03$0.009589$0.009733$0.009365 $0.009498$54.27K$5.32M-0.95%
1405/03/02$0.009389$0.009710$0.009039 $0.009589$56.90K—+2.13%
1405/03/01$0.009738$0.01016$0.009300 $0.009389$55.25K$5.25M-3.58%
1405/02/31$0.009276$0.009785$0.009256 $0.009738$52.92K—+4.98%
1405/02/30$0.009802$0.009908$0.009146 $0.009276$55.27K$5.20M-5.37%
1405/02/29$0.009825$0.009855$0.009712 $0.009802$54.92K$5.50M-0.23%
1405/02/28$0.009803$0.009849$0.009404 $0.009825$55.54K$5.52M+0.22%
1405/02/27$0.01039$0.01039$0.009697 $0.009803$56.38K$5.51M-5.61%
1405/02/26$0.01103$0.01106$0.009829 $0.01039$56.91K$5.83M-5.86%
1405/02/25$0.01106$0.01109$0.01048 $0.01103$58.05K$6.19M-0.21%
1405/02/24$0.01079$0.01138$0.01070 $0.01106$55.35K$6.22M+2.43%
1405/02/23$0.01117$0.01127$0.01048 $0.01079$55.37K$6.08M-3.41%
1405/02/22$0.01228$0.01229$0.01090 $0.01117$57.18K—-9.02%
1405/02/21$0.01267$0.01272$0.01190 $0.01228$56.75K$6.92M-3.04%
1405/02/20$0.01274$0.01293$0.01221 $0.01267$61.28K$7.15M-0.55%
1405/02/19$0.01260$0.01282$0.01258 $0.01274$57.54K$7.18M+1.08%
1405/02/18$0.01188$0.01268$0.01185 $0.01260$56.16K$7.11M+6.06%
1405/02/17$0.01201$0.01251$0.01167 $0.01188$55.86K$6.70M-1.07%
1405/02/16$0.01190$0.01324$0.01179 $0.01201$56.57K$6.77M+0.92%
1405/02/15$0.01115$0.01248$0.01115 $0.01190$57.27K—+6.69%
1405/02/14$0.01130$0.01168$0.01078 $0.01115$58.82K$6.28M-1.26%
1405/02/13$0.01112$0.01141$0.01100 $0.01130$56.26K$6.38M+1.56%
1405/02/12$0.01176$0.01180$0.01111 $0.01112$52.70K$6.27M-5.38%
1405/02/11$0.01142$0.01194$0.01140 $0.01176$55.21K$6.63M+2.92%
1405/02/10$0.01100$0.01180$0.01097 $0.01142$53.68K—+3.81%
1405/02/09$0.01134$0.01175$0.01091 $0.01100$55.08K$6.20M-3.01%
1405/02/08$0.01131$0.01140$0.01090 $0.01134$58.72K$6.40M+0.27%
1405/02/07$0.01176$0.01206$0.01126 $0.01131$56.46K$6.37M-3.80%
1405/02/06$0.01105$0.01618$0.01105 $0.01176$63.75K$6.63M+6.41%
1405/02/05$0.01161$0.01187$0.01087 $0.01105$58.17K$6.23M-4.77%
1405/02/04$0.01121$0.01163$0.01108 $0.01161$52.90K$6.54M+3.53%
1405/02/03$0.01138$0.01227$0.01086 $0.01121$56.11K$6.33M-1.52%
1405/02/02$0.01129$0.01193$0.01123 $0.01138$57.01K$6.42M+0.86%
1405/02/01$0.01188$0.01216$0.01111 $0.01129$57.54K$6.36M-4.98%
1405/01/31$0.01127$0.01194$0.01100 $0.01188$62.26K$6.70M+5.41%
1405/01/30$0.01187$0.01190$0.01125 $0.01127$54.10K$6.36M-5.05%
1405/01/29$0.01252$0.01252$0.01143 $0.01187$56.90K$6.69M-5.19%
1405/01/28$0.01191$0.01350$0.01183 $0.01252$55.17K$7.06M+5.08%
1405/01/27$0.01163$0.01211$0.01142 $0.01191$57.08K—+2.45%
1405/01/26$0.01061$0.01222$0.01060 $0.01163$56.44K$6.55M+9.60%
1405/01/25$0.01105$0.01112$0.01007 $0.01061$53.19K$5.97M-3.99%
1405/01/24$0.01058$0.01105$0.01031 $0.01105$54.54K$6.22M+4.47%
1405/01/23$0.01097$0.01099$0.01021 $0.01058$52.44K$5.95M-3.55%
1405/01/22$0.01090$0.01118$0.01074 $0.01097$57.04K$6.17M+0.58%
1405/01/21$0.01076$0.01097$0.01041 $0.01090$53.86K—+1.32%
1405/01/20$0.009930$0.01091$0.009910 $0.01076$55.53K$6.07M+8.36%
1405/01/19$0.01186$0.01186$0.009911 $0.009930$58.08K$5.60M-16.25%
1405/01/18$0.01069$0.01292$0.01039 $0.01186$53.28K$6.68M+10.88%
1405/01/17$0.01121$0.01144$0.01065 $0.01069$56.60K$6.00M-4.62%
1405/01/16$0.01038$0.01122$0.01032 $0.01121$55.28K$6.28M+8.02%
1405/01/15$0.009341$0.01045$0.009297 $0.01038$56.72K$5.81M+11.12%
1405/01/14$0.008660$0.009948$0.008638 $0.009341$53.49K$5.23M+7.86%
1405/01/13$0.008956$0.008984$0.008553 $0.008660$55.61K—-3.31%
1405/01/12$0.009011$0.009650$0.008713 $0.008956$53.97K$5.01M-0.61%
1405/01/11$0.008700$0.009034$0.008691 $0.009011$54.70K$5.04M+3.57%
1405/01/10$0.008645$0.009129$0.008636 $0.008700$57.85K$4.87M+0.64%
1405/01/09$0.009056$0.009221$0.008557 $0.008645$57.93K—-4.54%
1405/01/08$0.009893$0.009930$0.008718 $0.009056$57.26K$5.08M-8.46%
1405/01/07$0.01022$0.01041$0.009745 $0.009893$57.35K$5.57M-3.23%
1405/01/06$0.01175$0.01175$0.01022 $0.01022$55.23K$5.73M-13.00%
1405/01/05$0.01013$0.01184$0.01012 $0.01175$54.21K$6.60M+16.05%
1405/01/04$0.009642$0.01070$0.009330 $0.01013$57.47K—+5.02%
1405/01/03$0.009206$0.01072$0.008993 $0.009642$56.12K—+4.74%
1405/01/02$0.009856$0.009858$0.008819 $0.009206$56.78K—-6.59%
1405/01/01$0.01075$0.01077$0.009637 $0.009856$56.91K—-8.27%
1404/12/29$0.01134$0.01162$0.01020 $0.01075$56.61K$6.01M-5.26%
1404/12/28$0.009127$0.01136$0.009124 $0.01134$56.64K$6.30M+24.26%
1404/12/27$0.008277$0.009587$0.008225 $0.009127$58.23K—+10.27%
1404/12/26$0.007826$0.008340$0.007600 $0.008277$54.84K$4.58M+5.76%
1404/12/25$0.007109$0.008068$0.007102 $0.007826$58.00K—+10.09%
1404/12/24$0.006917$0.007113$0.006567 $0.007109$55.65K$3.93M+2.78%
1404/12/23$0.006875$0.007234$0.006780 $0.006917$57.01K—+0.61%
1404/12/22$0.006282$0.007282$0.006271 $0.006875$56.85K$3.78M+9.44%
1404/12/21$0.006044$0.006288$0.005917 $0.006282$56.96K$3.46M+3.94%
1404/12/20$0.006008$0.006112$0.005565 $0.006044$59.18K$3.33M+0.60%
1404/12/19$0.006047$0.006250$0.005990 $0.006008$54.16K$3.31M-0.64%
1404/12/18$0.005927$0.006374$0.005914 $0.006047$55.02K—+2.02%
1404/12/17$0.006003$0.006089$0.005881 $0.005927$53.05K$3.26M-1.27%
1404/12/16$0.006080$0.006164$0.005977 $0.006003$54.42K$3.31M-1.27%
1404/12/15$0.006350$0.006380$0.006028 $0.006080$54.95K$3.35M-4.25%
1404/12/14$0.006624$0.006789$0.006287 $0.006350$55.70K$3.50M-4.14%
1404/12/13$0.006169$0.006796$0.006146 $0.006624$54.59K—+7.38%
1404/12/12$0.006340$0.006348$0.005918 $0.006169$54.54K—-2.70%
1404/12/11$0.005918$0.006525$0.005910 $0.006340$55.40K$3.50M+7.13%
1404/12/10$0.006223$0.006476$0.005612 $0.005918$55.45K$3.27M-4.90%
1404/12/09$0.006223$0.006351$0.005921 $0.006223$52.83K$3.44M+0.00%
1404/12/08$0.006643$0.006664$0.006199 $0.006223$53.99K$3.44M-6.32%
1404/12/07$0.006764$0.006949$0.006568 $0.006643$56.23K—-1.79%
1404/12/06$0.006146$0.007205$0.006074 $0.006764$55.13K$3.74M+10.06%
1404/12/05$0.006066$0.006220$0.005878 $0.006146$51.99K—+1.32%
1404/12/04$0.006347$0.006348$0.005905 $0.006066$54.82K$3.35M-4.43%
1404/12/03$0.006426$0.006443$0.006345 $0.006347$56.56K$3.50M-1.23%
1404/12/02$0.006311$0.006520$0.005986 $0.006426$52.21K—+1.82%
1404/12/01$0.006425$0.006486$0.006080 $0.006311$55.07K—-1.77%
1404/11/30$0.006691$0.006796$0.006210 $0.006425$54.52K—-3.98%
1404/11/29$0.006980$0.007019$0.006500 $0.006691$53.80K$3.71M-4.14%
1404/11/28$0.007114$0.007317$0.006861 $0.006980$58.32K—-1.88%
1404/11/27$0.007182$0.007200$0.006972 $0.007114$58.56K—-0.95%
1404/11/26$0.007410$0.007719$0.006909 $0.007182$53.92K—-3.08%
1404/11/25$0.006968$0.007706$0.006966 $0.007410$55.11K—+6.34%
1404/11/24$0.006128$0.007398$0.006111 $0.006968$54.35K—+13.71%
1404/11/23$0.006224$0.006468$0.006078 $0.006128$55.92K—-1.54%
1404/11/22$0.006239$0.006332$0.006079 $0.006224$57.02K—-0.24%
1404/11/21$0.006480$0.006500$0.006228 $0.006239$57.17K—-3.72%
1404/11/20$0.006076$0.006719$0.005760 $0.006480$55.42K—+6.65%
1404/11/19$0.006190$0.006196$0.006052 $0.006076$56.74K—-1.84%
1404/11/18$0.006318$0.006510$0.005859 $0.006190$54.71K—-2.03%
1404/11/17$0.004935$0.006632$0.004385 $0.006318$55.16K—+28.02%
1404/11/16$0.005602$0.005678$0.004847 $0.004935$52.65K—-11.91%
1404/11/15$0.005836$0.006072$0.005381 $0.005602$57.94K—-4.01%
1404/11/14$0.006221$0.006224$0.005802 $0.005836$55.06K—-6.19%
1404/11/13$0.006336$0.006446$0.006011 $0.006221$55.66K—-1.82%
1404/11/12$0.006828$0.007403$0.006167 $0.006336$57.42K—-7.21%
1404/11/11$0.007446$0.007536$0.005954 $0.006828$55.34K—-8.30%
1404/11/10$0.007378$0.007671$0.006994 $0.007446$56.37K—+0.92%
1404/11/09$0.008163$0.008181$0.006993 $0.007378$57.80K—-9.62%
1404/11/08$0.008279$0.008359$0.008112 $0.008163$56.90K—-1.40%
1404/11/07$0.008222$0.008291$0.007917 $0.008279$55.44K—+0.69%
1404/11/06$0.007863$0.008470$0.007429 $0.008222$57.19K—+4.57%
1404/11/05$0.008602$0.009008$0.007740 $0.007863$54.49K—-8.59%
1404/11/04$0.008197$0.008840$0.008140 $0.008602$53.76K—+4.94%
1404/11/03$0.007941$0.008630$0.007701 $0.008197$56.78K—+3.22%
1404/11/02$0.008590$0.008610$0.007780 $0.007941$56.71K$4.38M-7.56%
1404/11/01$0.009030$0.009040$0.007990 $0.008590$55.94K—-4.87%
1404/10/30$0.01004$0.01005$0.008560 $0.009030$57.05K$5.00M-10.06%
1404/10/29$0.01123$0.01173$0.009990 $0.01004$56.83K—-10.60%
1404/10/28$0.01149$0.01163$0.01122 $0.01123$56.17K$6.22M-2.26%
1404/10/27$0.01156$0.01205$0.01117 $0.01149$58.46K$6.37M-0.61%
1404/10/26$0.01161$0.01186$0.01123 $0.01156$57.84K—-0.43%
1404/10/25$0.01168$0.01196$0.01157 $0.01161$56.08K$6.43M-0.60%
1404/10/24$0.01174$0.01248$0.01146 $0.01168$57.83K—-0.51%
1404/10/23$0.01149$0.01188$0.01126 $0.01174$53.69K—+2.18%
1404/10/22$0.01156$0.01183$0.01107 $0.01149$55.13K$6.37M-0.61%
1404/10/21$0.01118$0.01212$0.01100 $0.01156$61.15K$6.41M+3.40%
1404/10/20$0.01136$0.01149$0.01092 $0.01118$54.29K$6.20M-1.58%
1404/10/19$0.01154$0.01175$0.01095 $0.01136$56.49K—-1.56%
1404/10/18$0.01169$0.01181$0.01069 $0.01154$57.79K—-1.28%
1404/10/17$0.01213$0.01216$0.01160 $0.01169$56.62K$6.49M-3.63%
1404/10/16$0.01182$0.01242$0.01166 $0.01213$55.24K$6.75M+2.62%
1404/10/15$0.01224$0.01262$0.01180 $0.01182$55.27K$6.58M-3.43%
1404/10/14$0.01251$0.01291$0.01210 $0.01224$58.24K—-2.16%
1404/10/13$0.01281$0.01294$0.01224 $0.01251$54.34K$6.97M-2.34%
1404/10/12$0.01208$0.01357$0.01188 $0.01281$62.12K—+6.04%
1404/10/11$0.01237$0.01246$0.01171 $0.01208$56.18K—-2.34%
1404/10/10$0.01190$0.01258$0.01131 $0.01237$56.86K—+3.95%
1404/10/09$0.01210$0.01225$0.01181 $0.01190$54.43K—-1.65%
1404/10/08$0.01253$0.01287$0.01172 $0.01210$54.69K—-3.43%
1404/10/07$0.01275$0.01287$0.01205 $0.01253$55.89K—-1.73%
1404/10/06$0.01276$0.01283$0.01230 $0.01275$54.62K—-0.08%
1404/10/05$0.01311$0.01344$0.01268 $0.01276$57.08K$7.13M-2.67%
1404/10/04$0.01256$0.01335$0.01243 $0.01311$53.60K$7.34M+4.38%
1404/10/03$0.01350$0.01382$0.01234 $0.01256$58.19K$7.03M-6.96%
1404/10/02$0.01374$0.01379$0.01335 $0.01350$54.45K$7.56M-1.75%
1404/10/01$0.01346$0.01505$0.01270 $0.01374$63.03K$7.72M+2.08%
1404/09/30$0.01511$0.01604$0.01268 $0.01346$63.70K$7.59M-10.92%
1404/09/29$0.01716$0.02121$0.01376 $0.01511$74.78K$8.51M-11.95%
1404/09/28$0.01545$0.01789$0.01535 $0.01716$60.49K$9.67M+11.07%
1404/09/27$0.01612$0.01689$0.01498 $0.01545$56.51K$8.67M-4.16%
1404/09/26$0.01493$0.01657$0.01489 $0.01612$56.43K$9.05M+7.97%
1404/09/25$0.01494$0.01494$0.01398 $0.01493$56.09K$8.37M-0.07%
1404/09/24$0.01457$0.01569$0.01427 $0.01494$60.28K$8.39M+2.54%
1404/09/23$0.01526$0.01559$0.01456 $0.01457$55.24K$8.17M-4.52%
1404/09/22$0.01480$0.01567$0.01475 $0.01526$56.85K$8.55M+3.11%
1404/09/21$0.01504$0.01535$0.01462 $0.01480$57.15K$8.30M-1.60%
1404/09/20$0.01521$0.01536$0.01456 $0.01504$55.38K$8.42M-1.12%
1404/09/19$0.01515$0.01589$0.01492 $0.01521$58.69K$8.53M+0.40%
1404/09/18$0.01497$0.01581$0.01430 $0.01515$58.23K$8.50M+1.20%
1404/09/17$0.01506$0.01616$0.01493 $0.01497$55.07K$8.40M-0.60%
1404/09/16$0.01507$0.01560$0.01467 $0.01506$55.35K$8.45M-0.07%
1404/09/15$0.01513$0.01548$0.01492 $0.01507$54.38K$8.45M-0.40%
1404/09/14$0.01546$0.01567$0.01495 $0.01513$56.02K$8.49M-2.13%
1404/09/13$0.01648$0.01658$0.01519 $0.01546$56.88K—-6.19%
1404/09/12$0.01555$0.01671$0.01525 $0.01648$53.71K$9.88M+5.98%
1404/09/11$0.01432$0.01705$0.01428 $0.01555$56.44K—+8.59%
1404/09/10$0.01459$0.01486$0.01311 $0.01432$59.97K—-1.85%
1404/09/09$0.01511$0.01611$0.01457 $0.01459$67.80K—-3.44%
1404/09/08$0.01527$0.01531$0.01372 $0.01511$57.80K—-1.05%
1404/09/07$0.01535$0.01600$0.01434 $0.01527$53.07K—-0.52%
1404/09/06$0.01603$0.01660$0.01528 $0.01535$56.66K—-4.24%
1404/09/05$0.01541$0.01660$0.01507 $0.01603$57.88K—+4.02%
1404/09/04$0.01650$0.01654$0.01425 $0.01541$66.46K—-6.61%
1404/09/03$0.01551$0.01682$0.01543 $0.01650$57.04K—+6.38%
1404/09/02$0.01535$0.01583$0.01534 $0.01551$57.80K—+1.04%
1404/09/01$0.01611$0.01626$0.01516 $0.01535$56.13K—-4.72%
1404/08/30$0.01606$0.01638$0.01525 $0.01611$56.08K—+0.31%
1404/08/29$0.01635$0.01800$0.01575 $0.01606$57.14K—-1.77%
1404/08/28$0.01647$0.01673$0.01433 $0.01635$68.67K—-0.73%
1404/08/27$0.01624$0.01721$0.01533 $0.01647$63.33K—+1.42%
1404/08/26$0.01701$0.01780$0.01614 $0.01624$65.09K—-4.53%
1404/08/25$0.01725$0.01846$0.01638 $0.01701$76.65K—-1.39%
1404/08/24$0.01743$0.01799$0.01657 $0.01725$55.95K—-1.03%
1404/08/23$0.01770$0.01826$0.01673 $0.01743$62.98K—-1.53%
1404/08/22$0.01856$0.01900$0.01654 $0.01770$63.51K—-4.63%
1404/08/21$0.01955$0.01964$0.01766 $0.01856$58.57K—-5.06%
1404/08/20$0.02049$0.02135$0.01953 $0.01955$54.91K—-4.59%
1404/08/19$0.02103$0.02149$0.02014 $0.02049$56.27K—-2.57%
1404/08/18$0.01997$0.02117$0.01960 $0.02103$57.07K—+5.31%
1404/08/17$0.02050$0.02091$0.01978 $0.01997$53.87K—-2.59%
1404/08/16$0.02047$0.02107$0.01931 $0.02050$64.79K—+0.15%
1404/08/15$0.02182$0.02198$0.01987 $0.02047$62.30K—-6.19%
1404/08/14$0.02148$0.02337$0.02045 $0.02182$57.79K—+1.58%
1404/08/13$0.02119$0.02314$0.02013 $0.02148$59.35K—+1.37%
1404/08/12$0.02333$0.02460$0.02084 $0.02119$69.19K—-9.17%
1404/08/11$0.02312$0.02376$0.02127 $0.02333$60.14K$13.98M+0.91%
1404/08/10$0.02233$0.02337$0.02224 $0.02312$54.09K—+3.54%
1404/08/09$0.02112$0.02263$0.02090 $0.02233$55.95K—+5.73%
1404/08/08$0.02257$0.02283$0.01970 $0.02112$58.78K—-6.42%
1404/08/07$0.02288$0.02374$0.02187 $0.02257$56.24K—-1.35%

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