قیمتها / DeepBrain / تاریخچه قیمت تاریخچه قیمت DeepBrain (DBC)
قیمت‌های روزانه باز شدن، بالاترین، پایین‌ترین، بسته شدن و حجم معاملات (UTC)، از صرافی با بیشترین حجم DBC. نمایش 365 روز گذشته.
بازدهی ماهانه DBCسال ژانویه فوریه مارس آوریل مه ژوئن ژوئیه اوت سپتامبر اکتبر نوامبر دسامبر کل سال 2026 +6.6% +78% +12% +6.3% -27% -43% -8.6% -70% +38% -36% -17% — -81% 2025 -2.2% -22% -40% -24% -28% -24% +13% -24% +34% -29% -57% +6.6% -93% 2024 -16% +133% +35% -52% +69% -28% -30% -9.3% +23% -31% +119% -37% +13% 2023 +247% +94% -37% -38% +6.3% -24% -25% -17% +70% -22% +18% -4.3% +96% 2022 -39% -23% -2.0% -13% -27% -29% +3.2% -9.5% -15% +10% -35% +123% -73% 2021 +26% +111% +681% +0.5% -4.1% -43% -17% +33% -40% +22% +65% -54% +603% 2020 +9.8% +3.0% -50% +25% +11% +17% +24% +1.4% -26% -9.3% -14% +21% -19% 2019 -3.9% -11% +158% -13% +19% -12% -8.5% -27% -21% +14% -34% -29% -44% 2018 -19% -45% -53% +175% -32% -45% -40% -40% -29% -15% -56% -58% -99% میانگین ماهانه +23% +35% +78% +7.4% -1.3% -26% -9.9% -18% +3.8% -11% +0.8% -4.1% سال‌های صعودی 4/9 5/9 4/9 4/9 4/9 1/9 3/9 2/9 4/9 3/9 3/8 3/8
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 1405/08/15 $0.00003653 $0.00003989 $0.00003400
$0.00003628 $9.94K $116.10K -0.68% 1405/08/14 $0.00003915 $0.00003961 $0.00003499
$0.00003654 $5.70K — -6.67% 1405/08/13 $0.00004005 $0.00004071 $0.00003607
$0.00003893 $5.31K — -2.80% 1405/08/12 $0.00004402 $0.00004402 $0.00004004
$0.00004100 $3.36K — -6.86% 1405/08/11 $0.00004372 $0.00004934 $0.00004002
$0.00004401 $5.26K — +0.66% 1405/08/10 $0.00004359 $0.00004374 $0.00004253
$0.00004253 $364.50 — -2.43% 1405/08/09 $0.00004680 $0.00004681 $0.00004220
$0.00004359 $3.23K — -6.86% 1405/08/08 $0.00005000 $0.00005000 $0.00003895
$0.00004680 $4.66K — -6.40% 1405/08/07 $0.00005506 $0.00005834 $0.00005000
$0.00005001 $4.21K — -9.17% 1405/08/06 $0.00005565 $0.00006000 $0.00005464
$0.00005464 $1.12K — -1.81% 1405/08/05 $0.00005541 $0.00005673 $0.00005412
$0.00005562 $2.39K — +0.38% 1405/08/04 $0.00005459 $0.00005750 $0.00005375
$0.00005534 $2.76K — +1.37% 1405/08/03 $0.00005983 $0.00005984 $0.00005216
$0.00005459 $2.28K — -8.76% 1405/08/02 $0.00007337 $0.00007723 $0.00004560
$0.00005984 $5.11K — -18.44% 1405/08/01 $0.00007532 $0.00008074 $0.00007195
$0.00007337 $2.06K — -2.59% 1405/07/30 $0.00007073 $0.00008496 $0.00006978
$0.00007532 $3.77K — +6.49% 1405/07/29 $0.00006600 $0.00008200 $0.00005583
$0.00007072 $3.38K — +7.15% 1405/07/28 $0.00006115 $0.00006796 $0.00005192
$0.00006739 $3.44K — +10.20% 1405/07/27 $0.00006888 $0.00007190 $0.00004116
$0.00006115 $4.76K — -11.22% 1405/07/26 $0.00007746 $0.00007831 $0.00006825
$0.00007058 $1.76K — -8.88% 1405/07/25 $0.00007567 $0.00007878 $0.00007494
$0.00007800 $2.86K — +3.08% 1405/07/24 $0.00007389 $0.00008374 $0.00007389
$0.00007494 $2.21K — +1.42% 1405/07/23 $0.00007637 $0.00008761 $0.00007334
$0.00007389 $2.24K — -3.25% 1405/07/22 $0.00009150 $0.0001194 $0.00007200
$0.00007637 $5.59K — -16.54% 1405/07/21 $0.00008312 $0.0001120 $0.00008286
$0.00009165 $2.70K — +10.26% 1405/07/20 $0.00009041 $0.0001060 $0.00008266
$0.00008312 $3.59K — -8.06% 1405/07/19 $0.00008912 $0.00009269 $0.00008145
$0.00009234 $2.83K — +3.61% 1405/07/18 $0.00006944 $0.0001060 $0.00006676
$0.00009041 $5.24K — +30.20% 1405/07/17 $0.00005308 $0.00008839 $0.00005264
$0.00006924 $3.74K — +30.44% 1405/07/16 $0.00005184 $0.00005899 $0.00004641
$0.00005290 $3.77K — +2.04% 1405/07/15 $0.00005190 $0.00005227 $0.00004881
$0.00005184 $2.19K — -0.12% 1405/07/14 $0.00005156 $0.00005227 $0.00005023
$0.00005212 $1.85K — +1.09% 1405/07/13 $0.00004862 $0.00005430 $0.00004792
$0.00005134 $3.22K — +5.59% 1405/07/12 $0.00004596 $0.00005600 $0.00004596
$0.00004850 $3.44K $155.20K +5.53% 1405/07/11 $0.00004763 $0.00005243 $0.00004395
$0.00004596 $3.14K $147.07K -3.51% 1405/07/10 $0.00006698 $0.00006808 $0.00004680
$0.00004727 $8.87K — -29.43% 1405/07/09 $0.00006799 $0.00006808 $0.00006660
$0.00006757 $3.03K — -0.62% 1405/07/08 $0.00006285 $0.00006999 $0.00006147
$0.00006800 $3.51K — +8.19% 1405/07/07 $0.00005533 $0.00006699 $0.00005533
$0.00006244 $3.38K — +12.85% 1405/07/06 $0.00005115 $0.00005700 $0.00005055
$0.00005540 $3.33K — +8.31% 1405/07/05 $0.00004777 $0.00005149 $0.00004738
$0.00005149 $4.54K — +7.79% 1405/07/04 $0.00004782 $0.00006498 $0.00004777
$0.00004788 $3.46K — +0.13% 1405/07/03 $0.00004181 $0.00005000 $0.00004167
$0.00004781 $3.74K — +14.35% 1405/07/02 $0.00004208 $0.00004337 $0.00004167
$0.00004266 $1.36K — +1.38% 1405/07/01 $0.00004049 $0.00004585 $0.00004049
$0.00004185 $5.31K — +3.36% 1405/06/31 $0.00004303 $0.00004373 $0.00003921
$0.00004031 $1.04K — -6.32% 1405/06/30 $0.00003893 $0.00004972 $0.00003842
$0.00004294 $5.55K — +10.30% 1405/06/29 $0.00003530 $0.00004154 $0.00003220
$0.00003881 $4.36K — +9.94% 1405/06/28 $0.00003538 $0.00003982 $0.00003503
$0.00003503 $3.81K — -0.99% 1405/06/27 $0.00003659 $0.00003918 $0.00003460
$0.00003533 $3.19K — -3.44% 1405/06/26 $0.00003642 $0.00003998 $0.00003480
$0.00003667 $3.71K — +0.69% 1405/06/25 $0.00004762 $0.00004810 $0.00003000
$0.00003699 $9.38K — -22.32% 1405/06/24 $0.00004867 $0.00004913 $0.00004500
$0.00004752 $1.83K — -2.36% 1405/06/23 $0.00004865 $0.00005899 $0.00004749
$0.00004873 $3.32K — +0.16% 1405/06/22 $0.00004697 $0.00005424 $0.00004669
$0.00004918 $2.82K — +4.71% 1405/06/21 $0.00004353 $0.00006699 $0.00004353
$0.00004697 $5.33K — +7.90% 1405/06/20 $0.00005041 $0.00005069 $0.00003880
$0.00004309 $6.62K — -14.52% 1405/06/19 $0.00004918 $0.00005070 $0.00004819
$0.00005040 $627.73 — +2.48% 1405/06/18 $0.00004972 $0.00006387 $0.00004818
$0.00004995 $4.49K — +0.46% 1405/06/17 $0.00005390 $0.00005749 $0.00004882
$0.00004965 $3.36K — -7.88% 1405/06/16 $0.00005459 $0.00006850 $0.00005390
$0.00005390 $3.24K — -1.26% 1405/06/15 $0.00004992 $0.00005672 $0.00004782
$0.00005480 $3.29K — +9.78% 1405/06/14 $0.00005072 $0.00005190 $0.00004973
$0.00004979 $1.52K — -1.83% 1405/06/13 $0.00004901 $0.00005998 $0.00004439
$0.00005060 $4.71K — +3.24% 1405/06/12 $0.00004992 $0.00005020 $0.00004845
$0.00004901 $3.92K — -1.82% 1405/06/11 $0.00005025 $0.00005697 $0.00004584
$0.00005021 $3.36K — -0.08% 1405/06/10 $0.00004942 $0.00005970 $0.00004870
$0.00005035 $4.94K — +1.88% 1405/06/09 $0.00004728 $0.00005499 $0.00004378
$0.00004870 $4.93K — +3.00% 1405/06/08 $0.00004688 $0.00006979 $0.00004112
$0.00004728 $10.52K — +0.85% 1405/06/07 $0.00006614 $0.00007225 $0.00004055
$0.00004860 $9.26K — -26.52% 1405/06/06 $0.00006423 $0.00006970 $0.00005800
$0.00006723 $4.15K — +4.67% 1405/06/05 $0.00006865 $0.00008827 $0.00005405
$0.00006423 $5.34K — -6.44% 1405/06/04 $0.00007405 $0.00007439 $0.00006817
$0.00006865 $1.14K — -7.29% 1405/06/03 $0.00006769 $0.00008442 $0.00006732
$0.00007405 $3.00K — +9.40% 1405/06/02 $0.00007887 $0.00007915 $0.00006735
$0.00006769 $2.04K — -14.18% 1405/06/01 $0.00007468 $0.00008895 $0.00007001
$0.00007752 $5.08K — +3.80% 1405/05/31 $0.00007250 $0.00009990 $0.00007201
$0.00007390 $6.14K — +1.93% 1405/05/30 $0.00007026 $0.0001000 $0.00006996
$0.00007265 $17.63K — +3.40% 1405/05/29 $0.00008452 $0.00008840 $0.00006701
$0.00007439 $13.38K — -11.99% 1405/05/28 $0.00008260 $0.0001250 $0.00005978
$0.00008140 $13.50K — -1.45% 1405/05/27 $0.00009720 $0.0001271 $0.00003973
$0.00008261 $15.64K — -15.01% 1405/05/26 $0.0001094 $0.0001199 $0.00009290
$0.00009900 $11.07K — -9.51% 1405/05/25 $0.0001260 $0.0001426 $0.00008980
$0.0001090 $11.03K — -13.49% 1405/05/24 $0.0001552 $0.0001605 $0.0001219
$0.0001271 $12.61K — -18.11% 1405/05/23 $0.0001568 $0.0001662 $0.0001528
$0.0001552 $11.94K — -1.02% 1405/05/22 $0.0001691 $0.0001743 $0.0001500
$0.0001573 $12.35K — -6.98% 1405/05/21 $0.0001672 $0.0001794 $0.0001654
$0.0001687 $10.96K — +0.90% 1405/05/20 $0.0001718 $0.0001733 $0.0001609
$0.0001662 $11.11K — -3.26% 1405/05/19 $0.0001737 $0.0001837 $0.0001708
$0.0001731 $11.78K — -0.35% 1405/05/18 $0.0001643 $0.0001899 $0.0001619
$0.0001737 $10.76K — +5.72% 1405/05/17 $0.0001622 $0.0001698 $0.0001607
$0.0001627 $14.88K — +0.31% 1405/05/16 $0.0001629 $0.0001695 $0.0001620
$0.0001620 $17.06K — -0.55% 1405/05/15 $0.0001615 $0.0001784 $0.0001610
$0.0001625 $14.73K — +0.62% 1405/05/14 $0.0001581 $0.0001740 $0.0001573
$0.0001612 $10.94K — +1.96% 1405/05/13 $0.0001570 $0.0001585 $0.0001561
$0.0001580 $10.78K — +0.64% 1405/05/12 $0.0001670 $0.0001670 $0.0001564
$0.0001564 $10.61K — -6.35% 1405/05/11 $0.0001577 $0.0001706 $0.0001570
$0.0001669 $10.91K — +5.83% 1405/05/10 $0.0001608 $0.0001608 $0.0001570
$0.0001575 $10.50K — -2.05% 1405/05/09 $0.0001670 $0.0001676 $0.0001608
$0.0001608 $10.98K — -3.71% 1405/05/08 $0.0001710 $0.0001719 $0.0001665
$0.0001669 $10.81K — -2.40% 1405/05/07 $0.0001710 $0.0001784 $0.0001699
$0.0001705 $10.76K — -0.29% 1405/05/06 $0.0001587 $0.0001990 $0.0001587
$0.0001712 $12.53K — +7.88% 1405/05/05 $0.0001575 $0.0001595 $0.0001505
$0.0001595 $12.26K — +1.27% 1405/05/04 $0.0001449 $0.0001693 $0.0001443
$0.0001575 $10.00K — +8.70% 1405/05/03 $0.0001538 $0.0001557 $0.0001444
$0.0001449 $11.22K — -5.79% 1405/05/02 $0.0001572 $0.0001630 $0.0001530
$0.0001535 $16.18K — -2.35% 1405/05/01 $0.0001778 $0.0001778 $0.0001499
$0.0001572 $12.88K — -11.59% 1405/04/31 $0.0001782 $0.0001794 $0.0001759
$0.0001776 $11.87K — -0.34% 1405/04/30 $0.0001678 $0.0001984 $0.0001678
$0.0001782 $21.21K — +6.20% 1405/04/29 $0.0001683 $0.0001684 $0.0001644
$0.0001679 $14.72K — -0.24% 1405/04/28 $0.0001652 $0.0001694 $0.0001650
$0.0001673 $15.64K — +1.27% 1405/04/27 $0.0001706 $0.0001711 $0.0001636
$0.0001693 $11.56K — -0.76% 1405/04/26 $0.0001750 $0.0001751 $0.0001700
$0.0001706 $3.03K — -2.51% 1405/04/25 $0.0001746 $0.0001758 $0.0001737
$0.0001744 $2.90K — -0.11% 1405/04/24 $0.0001785 $0.0001785 $0.0001710
$0.0001747 $1.90K — -2.13% 1405/04/23 $0.0001884 $0.0001910 $0.0001782
$0.0001797 $4.00K — -4.62% 1405/04/22 $0.0001973 $0.0001990 $0.0001890
$0.0001919 $2.16K — -2.74% 1405/04/21 $0.0002044 $0.0002045 $0.0001955
$0.0001972 $2.63K — -3.52% 1405/04/20 $0.0002070 $0.0002072 $0.0002034
$0.0002039 $2.33K — -1.50% 1405/04/19 $0.0002202 $0.0002211 $0.0002043
$0.0002070 $5.09K — -5.99% 1405/04/18 $0.0002118 $0.0002209 $0.0002116
$0.0002209 $4.36K — +4.30% 1405/04/17 $0.0002259 $0.0002368 $0.0002095
$0.0002116 $2.36K — -6.33% 1405/04/16 $0.0001970 $0.0002301 $0.0001967
$0.0002243 $6.44K — +13.86% 1405/04/15 $0.0001875 $0.0002135 $0.0001855
$0.0001965 $4.35K — +4.80% 1405/04/14 $0.0001774 $0.0001913 $0.0001746
$0.0001839 $3.56K — +3.66% 1405/04/13 $0.0001731 $0.0001810 $0.0001720
$0.0001754 $2.72K — +1.33% 1405/04/12 $0.0001759 $0.0001860 $0.0001708
$0.0001730 $4.98K — -1.65% 1405/04/11 $0.0001684 $0.0001753 $0.0001666
$0.0001753 $10.10K — +4.10% 1405/04/10 $0.0001760 $0.0001770 $0.0001555
$0.0001684 $12.04K — -4.32% 1405/04/09 $0.0001853 $0.0001853 $0.0001706
$0.0001796 $4.21K — -3.08% 1405/04/08 $0.0001760 $0.0001896 $0.0001721
$0.0001859 $12.01K — +5.62% 1405/04/07 $0.0001730 $0.0001921 $0.0001721
$0.0001749 $2.74K — +1.10% 1405/04/06 $0.0001640 $0.0001799 $0.0001640
$0.0001746 $17.50K — +6.46% 1405/04/05 $0.0001638 $0.0001640 $0.0001630
$0.0001640 $12.37K — +0.12% 1405/04/04 $0.0001631 $0.0001639 $0.0001620
$0.0001627 $10.98K — -0.25% 1405/04/03 $0.0001793 $0.0001793 $0.0001610
$0.0001629 $11.91K — -9.15% 1405/04/02 $0.0001657 $0.0001896 $0.0001642
$0.0001780 $3.48K — +7.42% 1405/04/01 $0.0001729 $0.0001729 $0.0001610
$0.0001646 $9.94K — -4.80% 1405/03/31 $0.0001671 $0.0001950 $0.0001619
$0.0001700 $6.41K — +1.74% 1405/03/30 $0.0001750 $0.0001750 $0.0001650
$0.0001681 $5.24K — -3.94% 1405/03/29 $0.0001766 $0.0001861 $0.0001696
$0.0001754 $10.33K — -0.68% 1405/03/28 $0.0001859 $0.0001859 $0.0001755
$0.0001767 $9.52K — -4.95% 1405/03/27 $0.0001966 $0.0002150 $0.0001801
$0.0001895 $9.66K — -3.61% 1405/03/26 $0.0001915 $0.0002300 $0.0001858
$0.0001952 $26.74K — +1.93% 1405/03/25 $0.0001779 $0.0002498 $0.0001694
$0.0001874 $18.80K — +5.34% 1405/03/24 $0.0002486 $0.0002489 $0.0001735
$0.0001736 $10.42K — -30.17% 1405/03/23 $0.0002715 $0.0002733 $0.0002400
$0.0002476 $9.89K — -8.80% 1405/03/22 $0.0002703 $0.0003062 $0.0002680
$0.0002719 $8.80K — +0.59% 1405/03/21 $0.0002537 $0.0002824 $0.0002525
$0.0002704 $7.68K — +6.58% 1405/03/20 $0.0002759 $0.0002972 $0.0002481
$0.0002537 $10.66K — -8.05% 1405/03/19 $0.0002689 $0.0002959 $0.0002659
$0.0002759 $16.64K — +2.60% 1405/03/18 $0.0002950 $0.0003056 $0.0002689
$0.0002689 $16.19K — -8.85% 1405/03/17 $0.0002842 $0.0003057 $0.0002840
$0.0002940 $11.67K — +3.45% 1405/03/16 $0.0002807 $0.0002913 $0.0002801
$0.0002842 $10.17K — +1.25% 1405/03/15 $0.0002940 $0.0002990 $0.0002800
$0.0002800 $15.33K — -4.76% 1405/03/14 $0.0002771 $0.0003198 $0.0002651
$0.0002946 $38.65K — +6.32% 1405/03/13 $0.0002912 $0.0002970 $0.0002739
$0.0002780 $16.95K — -4.53% 1405/03/12 $0.0003006 $0.0003012 $0.0002820
$0.0002959 $12.89K — -1.56% 1405/03/11 $0.0003128 $0.0003179 $0.0003000
$0.0003022 $6.97K — -3.39% 1405/03/10 $0.0003295 $0.0003297 $0.0003110
$0.0003137 $6.13K — -4.80% 1405/03/09 $0.0003384 $0.0003397 $0.0003287
$0.0003297 $2.17K — -2.57% 1405/03/08 $0.0003329 $0.0003400 $0.0003240
$0.0003384 $5.13K — +1.65% 1405/03/07 $0.0003127 $0.0003540 $0.0003100
$0.0003358 $4.32K — +7.39% 1405/03/06 $0.0003600 $0.0003603 $0.0003100
$0.0003100 $13.14K — -13.89% 1405/03/05 $0.0003706 $0.0003706 $0.0003431
$0.0003600 $2.14K — -2.86% 1405/03/04 $0.0003745 $0.0003750 $0.0003700
$0.0003706 $6.72K — -1.04% 1405/03/03 $0.0003826 $0.0003826 $0.0003742
$0.0003742 $7.89K — -2.20% 1405/03/02 $0.0003758 $0.0003883 $0.0003756
$0.0003821 $9.01K — +1.68% 1405/03/01 $0.0003819 $0.0003820 $0.0003756
$0.0003762 $16.29K — -1.49% 1405/02/31 $0.0003760 $0.0003830 $0.0003760
$0.0003810 $7.72K — +1.33% 1405/02/30 $0.0003840 $0.0003850 $0.0003757
$0.0003757 $4.64K — -2.16% 1405/02/29 $0.0003881 $0.0003976 $0.0003770
$0.0003840 $13.16K — -1.06% 1405/02/28 $0.0004115 $0.0004197 $0.0003870
$0.0003881 $23.36K — -5.69% 1405/02/27 $0.0004179 $0.0004273 $0.0004030
$0.0004110 $10.09K — -1.65% 1405/02/26 $0.0003597 $0.0004557 $0.0003596
$0.0004179 $15.98K — +16.18% 1405/02/25 $0.0003779 $0.0003910 $0.0003401
$0.0003597 $17.44K — -4.82% 1405/02/24 $0.0003810 $0.0004010 $0.0003750
$0.0003760 $5.87K — -1.31% 1405/02/23 $0.0003824 $0.0004011 $0.0003720
$0.0003799 $10.09K — -0.65% 1405/02/22 $0.0003935 $0.0004024 $0.0003750
$0.0003750 $13.09K — -4.70% 1405/02/21 $0.0004273 $0.0004273 $0.0003739
$0.0003935 $6.55K — -7.91% 1405/02/20 $0.0004559 $0.0004559 $0.0004157
$0.0004203 $11.10K — -7.81% 1405/02/19 $0.0004371 $0.0004594 $0.0004273
$0.0004550 $56.89K — +4.10% 1405/02/18 $0.0004465 $0.0004465 $0.0004186
$0.0004371 $8.97K — -2.11% 1405/02/17 $0.0004285 $0.0004459 $0.0004000
$0.0004440 $18.12K — +3.62% 1405/02/16 $0.0004349 $0.0004540 $0.0004100
$0.0004186 $8.63K — -3.75% 1405/02/15 $0.0004340 $0.0004499 $0.0004140
$0.0004300 $14.94K — -0.92% 1405/02/14 $0.0004439 $0.0004439 $0.0004236
$0.0004330 $11.37K — -2.46% 1405/02/13 $0.0004449 $0.0004450 $0.0004370
$0.0004420 $5.65K — -0.65% 1405/02/12 $0.0004420 $0.0004467 $0.0004340
$0.0004440 $10.30K — +0.45% 1405/02/11 $0.0004299 $0.0004536 $0.0004238
$0.0004420 $12.28K — +2.81% 1405/02/10 $0.0004020 $0.0004410 $0.0004000
$0.0004300 $12.01K — +6.97% 1405/02/09 $0.0004170 $0.0004464 $0.0003985
$0.0004000 $15.23K — -4.08% 1405/02/08 $0.0004260 $0.0004591 $0.0004147
$0.0004160 $19.89K — -2.35% 1405/02/07 $0.0004465 $0.0004480 $0.0004210
$0.0004250 $11.06K — -4.82% 1405/02/06 $0.0003886 $0.0004852 $0.0003886
$0.0004465 $13.50K — +14.90% 1405/02/05 $0.0004109 $0.0004319 $0.0003791
$0.0003910 $10.73K — -4.84% 1405/02/04 $0.0004336 $0.0004338 $0.0004080
$0.0004090 $17.82K — -5.67% 1405/02/03 $0.0004360 $0.0004370 $0.0004290
$0.0004290 $4.80K — -1.61% 1405/02/02 $0.0004285 $0.0004802 $0.0004180
$0.0004360 $25.90K — +1.75% 1405/02/01 $0.0004179 $0.0004448 $0.0004012
$0.0004179 $15.81K — +0.00% 1405/01/31 $0.0004303 $0.0004398 $0.0004011
$0.0004178 $17.93K — -2.90% 1405/01/30 $0.0004640 $0.0005050 $0.0003600
$0.0004303 $20.91K — -7.26% 1405/01/29 $0.0005300 $0.0005407 $0.0004411
$0.0004670 $9.21K — -11.89% 1405/01/28 $0.0004760 $0.0005442 $0.0004392
$0.0005330 $23.64K — +11.97% 1405/01/27 $0.0005169 $0.0005287 $0.0004445
$0.0004760 $38.82K — -7.91% 1405/01/26 $0.0004848 $0.0005280 $0.0004750
$0.0005169 $18.04K — +6.62% 1405/01/25 $0.0004921 $0.0004949 $0.0004840
$0.0004848 $10.06K — -1.48% 1405/01/24 $0.0004740 $0.0005000 $0.0004730
$0.0004900 $15.62K — +3.38% 1405/01/23 $0.0004691 $0.0004880 $0.0004670
$0.0004730 $14.89K — +0.83% 1405/01/22 $0.0004486 $0.0004880 $0.0004397
$0.0004691 $57.00K — +4.57% 1405/01/21 $0.0004540 $0.0004850 $0.0004402
$0.0004486 $23.50K — -1.19% 1405/01/20 $0.0003931 $0.0004880 $0.0003879
$0.0004530 $68.23K — +15.24% 1405/01/19 $0.0004080 $0.0004080 $0.0003692
$0.0003931 $19.54K — -3.65% 1405/01/18 $0.0003920 $0.0004290 $0.0003694
$0.0004080 $17.94K — +4.08% 1405/01/17 $0.0003860 $0.0004110 $0.0003801
$0.0003930 $13.21K — +1.81% 1405/01/16 $0.0003911 $0.0003939 $0.0003800
$0.0003890 $9.91K — -0.54% 1405/01/15 $0.0003903 $0.0003997 $0.0003800
$0.0003911 $10.34K — +0.20% 1405/01/14 $0.0004060 $0.0004070 $0.0003903
$0.0003903 $9.61K — -3.87% 1405/01/13 $0.0004200 $0.0004576 $0.0004050
$0.0004060 $11.97K — -3.33% 1405/01/12 $0.0004046 $0.0004590 $0.0003970
$0.0004190 $15.42K — +3.56% 1405/01/11 $0.0004050 $0.0004050 $0.0003867
$0.0004046 $10.47K — -0.10% 1405/01/10 $0.0003795 $0.0004207 $0.0003740
$0.0004031 $12.89K — +6.22% 1405/01/09 $0.0003972 $0.0004056 $0.0003751
$0.0003757 $10.93K — -5.41% 1405/01/08 $0.0003881 $0.0004044 $0.0003757
$0.0003972 $10.30K — +2.34% 1405/01/07 $0.0004230 $0.0004260 $0.0003750
$0.0003771 $16.72K — -10.85% 1405/01/06 $0.0003640 $0.0004350 $0.0003550
$0.0004231 $15.46K — +16.24% 1405/01/05 $0.0003811 $0.0003881 $0.0003600
$0.0003610 $11.42K — -5.27% 1405/01/04 $0.0003815 $0.0003942 $0.0003792
$0.0003811 $9.16K — -0.10% 1405/01/03 $0.0004360 $0.0004360 $0.0003579
$0.0003792 $11.86K — -13.03% 1405/01/02 $0.0004039 $0.0004840 $0.0003980
$0.0004360 $20.78K — +7.95% 1405/01/01 $0.0003882 $0.0004120 $0.0003650
$0.0004011 $15.19K — +3.32% 1404/12/29 $0.0004236 $0.0004798 $0.0003817
$0.0003817 $12.24K — -9.89% 1404/12/28 $0.0004148 $0.0004236 $0.0004015
$0.0004119 $9.61K — -0.70% 1404/12/27 $0.0004557 $0.0004719 $0.0004119
$0.0004119 $10.01K — -9.61% 1404/12/26 $0.0004452 $0.0004831 $0.0004100
$0.0004557 $9.64K — +2.36% 1404/12/25 $0.0004173 $0.0005039 $0.0004128
$0.0004398 $16.23K — +5.39% 1404/12/24 $0.0004051 $0.0004236 $0.0003741
$0.0004154 $32.38K — +2.54% 1404/12/23 $0.0004913 $0.0004919 $0.0003870
$0.0004037 $39.54K — -17.83% 1404/12/22 $0.0004702 $0.0005102 $0.0004686
$0.0004913 $14.49K — +4.49% 1404/12/21 $0.0004812 $0.0005097 $0.0004000
$0.0004685 $26.90K — -2.64% 1404/12/20 $0.0005272 $0.0005380 $0.0004394
$0.0004815 $20.44K — -8.67% 1404/12/19 $0.0005008 $0.0005348 $0.0005000
$0.0005272 $14.95K — +5.27% 1404/12/18 $0.0004708 $0.0005390 $0.0004673
$0.0005004 $15.98K — +6.29% 1404/12/17 $0.0004318 $0.0005505 $0.0004304
$0.0004692 $32.26K — +8.66% 1404/12/16 $0.0003802 $0.0004364 $0.0003585
$0.0004364 $20.34K — +14.78% 1404/12/15 $0.0003199 $0.0004150 $0.0002980
$0.0003822 $62.01K — +19.47% 1404/12/14 $0.0003406 $0.0003457 $0.0002868
$0.0003199 $21.03K — -6.08% 1404/12/13 $0.0003496 $0.0003549 $0.0002989
$0.0003407 $54.27K — -2.55% 1404/12/12 $0.0003500 $0.0003500 $0.0003433
$0.0003486 $14.55K — -0.40% 1404/12/11 $0.0003625 $0.0003692 $0.0003378
$0.0003489 $14.95K — -3.75% 1404/12/10 $0.0003607 $0.0004000 $0.0003537
$0.0003601 $18.87K — -0.17% 1404/12/09 $0.0003310 $0.0003764 $0.0003298
$0.0003578 $13.12K — +8.10% 1404/12/08 $0.0003133 $0.0003930 $0.0003122
$0.0003300 $18.45K — +5.33% 1404/12/07 $0.0003111 $0.0003300 $0.0002999
$0.0003132 $24.17K — +0.68% 1404/12/06 $0.0003091 $0.0003507 $0.0002973
$0.0003111 $33.70K — +0.65% 1404/12/05 $0.0002967 $0.0003160 $0.0002874
$0.0003089 $30.62K — +4.11% 1404/12/04 $0.0003562 $0.0003576 $0.0002900
$0.0002962 $19.29K — -16.84% 1404/12/03 $0.0003558 $0.0003564 $0.0003310
$0.0003562 $10.77K — +0.11% 1404/12/02 $0.0003826 $0.0003938 $0.0003492
$0.0003495 $12.92K — -8.65% 1404/12/01 $0.0003558 $0.0003928 $0.0003386
$0.0003825 $17.67K — +7.50% 1404/11/30 $0.0003290 $0.0003950 $0.0003214
$0.0003512 $18.51K — +6.75% 1404/11/29 $0.0003086 $0.0003344 $0.0002969
$0.0003221 $14.86K — +4.37% 1404/11/28 $0.0002624 $0.0003223 $0.0002594
$0.0003086 $19.59K — +17.61% 1404/11/27 $0.0002593 $0.0002625 $0.0002370
$0.0002624 $13.83K — +1.20% 1404/11/26 $0.0002764 $0.0002765 $0.0002535
$0.0002536 $10.20K — -8.25% 1404/11/25 $0.0002701 $0.0002838 $0.0002577
$0.0002764 $30.47K — +2.33% 1404/11/24 $0.0002837 $0.0002837 $0.0002360
$0.0002589 $13.24K — -8.74% 1404/11/23 $0.0002746 $0.0003409 $0.0002610
$0.0002835 $20.83K — +3.24% 1404/11/22 $0.0002054 $0.0003308 $0.0002047
$0.0002746 $46.21K — +33.69% 1404/11/21 $0.0001972 $0.0002147 $0.0001971
$0.0002054 $12.55K — +4.16% 1404/11/20 $0.0001936 $0.0001998 $0.0001900
$0.0001972 $10.74K — +1.86% 1404/11/19 $0.0001970 $0.0002215 $0.0001900
$0.0001936 $33.07K — -1.73% 1404/11/18 $0.0002136 $0.0002180 $0.0001873
$0.0001970 $24.91K — -7.77% 1404/11/17 $0.0001978 $0.0002208 $0.0001959
$0.0002136 $28.75K — +7.99% 1404/11/16 $0.0001882 $0.0002100 $0.0001827
$0.0001977 $11.07K — +5.05% 1404/11/15 $0.0002000 $0.0002365 $0.0001813
$0.0001943 $16.52K — -2.85% 1404/11/14 $0.0001921 $0.0002188 $0.0001731
$0.0002020 $13.59K — +5.15% 1404/11/13 $0.0002068 $0.0002140 $0.0001731
$0.0001909 $12.89K — -7.69% 1404/11/12 $0.0002006 $0.0002350 $0.0001600
$0.0002068 $31.11K — +3.09% 1404/11/11 $0.0002035 $0.0002358 $0.0001871
$0.0001950 $18.67K — -4.18% 1404/11/10 $0.0002176 $0.0002200 $0.0001823
$0.0002038 $13.86K — -6.34% 1404/11/09 $0.0002271 $0.0002272 $0.0002080
$0.0002176 $12.08K — -4.18% 1404/11/08 $0.0002212 $0.0002272 $0.0002150
$0.0002271 $13.72K — +2.67% 1404/11/07 $0.0002320 $0.0002368 $0.0002167
$0.0002232 $14.50K — -3.79% 1404/11/06 $0.0002332 $0.0002407 $0.0002272
$0.0002317 $13.82K — -0.64% 1404/11/05 $0.0002381 $0.0002404 $0.0002223
$0.0002332 $13.50K — -2.06% 1404/11/04 $0.0002117 $0.0002473 $0.0002117
$0.0002400 $16.58K — +13.37% 1404/11/03 $0.0002011 $0.0002175 $0.0002011
$0.0002117 $14.81K — +5.27% 1404/11/02 $0.0002130 $0.0002170 $0.0001964
$0.0002011 $13.77K — -5.59% 1404/11/01 $0.0002286 $0.0002388 $0.0002130
$0.0002149 $14.08K — -5.99% 1404/10/30 $0.0002188 $0.0002332 $0.0002185
$0.0002286 $15.09K — +4.48% 1404/10/29 $0.0002240 $0.0002289 $0.0002183
$0.0002185 $14.81K — -2.46% 1404/10/28 $0.0002073 $0.0002315 $0.0002050
$0.0002243 $18.99K — +8.20% 1404/10/27 $0.0002087 $0.0002132 $0.0001990
$0.0002073 $13.77K — -0.67% 1404/10/26 $0.0002390 $0.0002418 $0.0001990
$0.0002116 $28.62K — -11.46% 1404/10/25 $0.0002295 $0.0002699 $0.0002095
$0.0002418 $17.55K — +5.36% 1404/10/24 $0.0002159 $0.0002573 $0.0002159
$0.0002295 $20.95K — +6.30% 1404/10/23 $0.0001998 $0.0002699 $0.0001995
$0.0002133 $41.35K — +6.76% 1404/10/22 $0.0001807 $0.0002163 $0.0001807
$0.0001995 $16.25K — +10.40% 1404/10/21 $0.0001706 $0.0001900 $0.0001672
$0.0001807 $13.15K — +5.92% 1404/10/20 $0.0001784 $0.0002055 $0.0001694
$0.0001706 $16.11K — -4.37% 1404/10/19 $0.0001520 $0.0001950 $0.0001502
$0.0001784 $18.26K — +17.37% 1404/10/18 $0.0001443 $0.0001620 $0.0001421
$0.0001520 $23.85K — +5.34% 1404/10/17 $0.0001674 $0.0001800 $0.0001422
$0.0001422 $44.31K — -15.05% 1404/10/16 $0.0001575 $0.0001701 $0.0001521
$0.0001674 $20.07K — +6.29% 1404/10/15 $0.0001748 $0.0001751 $0.0001433
$0.0001575 $17.81K — -9.90% 1404/10/14 $0.0001764 $0.0001806 $0.0001745
$0.0001748 $13.18K — -0.91% 1404/10/13 $0.0001766 $0.0001792 $0.0001747
$0.0001762 $13.12K — -0.23% 1404/10/12 $0.0001665 $0.0001894 $0.0001662
$0.0001766 $16.63K — +6.07% 1404/10/11 $0.0001829 $0.0001830 $0.0001662
$0.0001662 $14.49K — -9.13% 1404/10/10 $0.0001769 $0.0001936 $0.0001743
$0.0001830 $16.37K — +3.45% 1404/10/09 $0.0001773 $0.0001894 $0.0001753
$0.0001769 $14.35K — -0.23% 1404/10/08 $0.0001707 $0.0001949 $0.0001707
$0.0001795 $15.58K — +5.16% 1404/10/07 $0.0001715 $0.0001729 $0.0001600
$0.0001716 $13.45K — +0.06% 1404/10/06 $0.0001729 $0.0001890 $0.0001701
$0.0001718 $14.61K — -0.64% 1404/10/05 $0.0001554 $0.0001762 $0.0001554
$0.0001729 $17.04K — +11.26% 1404/10/04 $0.0001565 $0.0001579 $0.0001552
$0.0001557 $13.51K — -0.51% 1404/10/03 $0.0001570 $0.0001581 $0.0001544
$0.0001562 $12.36K — -0.51% 1404/10/02 $0.0001466 $0.0001640 $0.0001416
$0.0001570 $17.61K — +7.09% 1404/10/01 $0.0001487 $0.0001619 $0.0001414
$0.0001466 $15.98K — -1.41% 1404/09/30 $0.0001649 $0.0001669 $0.0001389
$0.0001487 $25.31K — -9.82% 1404/09/29 $0.0001677 $0.0001681 $0.0001636
$0.0001646 $14.55K — -1.85% 1404/09/28 $0.0001584 $0.0001681 $0.0001584
$0.0001674 $14.44K — +5.68% 1404/09/27 $0.0001698 $0.0001922 $0.0001527
$0.0001587 $29.85K — -6.54% 1404/09/26 $0.0001757 $0.0001774 $0.0001626
$0.0001702 $14.03K — -3.13% 1404/09/25 $0.0001548 $0.0001980 $0.0001494
$0.0001754 $31.22K — +13.31% 1404/09/24 $0.0001615 $0.0001674 $0.0001332
$0.0001547 $47.16K — -4.21% 1404/09/23 $0.0001657 $0.0001675 $0.0001609
$0.0001615 $11.42K — -2.53% 1404/09/22 $0.0001741 $0.0001745 $0.0001598
$0.0001657 $12.97K — -4.82% 1404/09/21 $0.0001754 $0.0001792 $0.0001725
$0.0001741 $12.13K — -0.74% 1404/09/20 $0.0001880 $0.0001903 $0.0001724
$0.0001750 $14.59K — -6.91% 1404/09/19 $0.0001747 $0.0001941 $0.0001743
$0.0001880 $16.00K — +7.61% 1404/09/18 $0.0001688 $0.0001994 $0.0001590
$0.0001747 $27.84K — +3.50% 1404/09/17 $0.0001850 $0.0001880 $0.0001660
$0.0001688 $15.43K — -8.76% 1404/09/16 $0.0001931 $0.0001931 $0.0001850
$0.0001850 $13.57K — -4.19% 1404/09/15 $0.0001892 $0.0001999 $0.0001850
$0.0001931 $16.11K — +2.06% 1404/09/14 $0.0001939 $0.0001946 $0.0001801
$0.0001889 $19.63K — -2.58% 1404/09/13 $0.0001921 $0.0001945 $0.0001914
$0.0001939 $15.39K — +0.94% 1404/09/12 $0.0001818 $0.0001965 $0.0001812
$0.0001921 $18.97K — +5.67% 1404/09/11 $0.0001601 $0.0001907 $0.0001564
$0.0001812 $27.95K — +13.18% 1404/09/10 $0.0001717 $0.0001717 $0.0001427
$0.0001600 $22.50K — -6.81% 1404/09/09 $0.0001680 $0.0001762 $0.0001680
$0.0001714 $16.16K — +2.02% 1404/09/08 $0.0001695 $0.0001739 $0.0001680
$0.0001680 $14.98K — -0.88% 1404/09/07 $0.0001628 $0.0001929 $0.0001599
$0.0001697 $39.96K — +4.24% 1404/09/06 $0.0001598 $0.0002098 $0.0001505
$0.0001626 $37.05K — +1.75% 1404/09/05 $0.0001515 $0.0001653 $0.0001515
$0.0001599 $15.76K — +5.54% 1404/09/04 $0.0001660 $0.0001987 $0.0001488
$0.0001517 $36.63K — -8.61% 1404/09/03 $0.0001511 $0.0001789 $0.0001509
$0.0001657 $9.52K — +9.66% 1404/09/02 $0.0001532 $0.0002050 $0.0001305
$0.0001511 $41.08K — -1.37% 1404/09/01 $0.0001657 $0.0001970 $0.0001510
$0.0001581 $29.52K — -4.59% 1404/08/30 $0.0001826 $0.0001873 $0.0001600
$0.0001657 $32.69K — -9.26% 1404/08/29 $0.0001718 $0.0002039 $0.0001634
$0.0001826 $33.60K — +6.29% 1404/08/28 $0.0002070 $0.0002070 $0.0001676
$0.0001716 $41.56K — -17.10% 1404/08/27 $0.0002108 $0.0002372 $0.0001980
$0.0002056 $44.78K — -2.47% 1404/08/26 $0.0002366 $0.0002366 $0.0002000
$0.0002108 $19.96K — -10.90% 1404/08/25 $0.0002571 $0.0002700 $0.0002162
$0.0002360 $19.92K — -8.21% 1404/08/24 $0.0002689 $0.0002795 $0.0002487
$0.0002571 $16.55K — -4.39% 1404/08/23 $0.0002725 $0.0002881 $0.0002250
$0.0002553 $32.23K — -6.31% 1404/08/22 $0.0002993 $0.0003034 $0.0002481
$0.0002622 $25.04K — -12.40% 1404/08/21 $0.0003162 $0.0003181 $0.0002870
$0.0002993 $18.35K — -5.34% 1404/08/20 $0.0003360 $0.0003790 $0.0003150
$0.0003166 $22.14K — -5.77% 1404/08/19 $0.0003418 $0.0003532 $0.0003278
$0.0003362 $20.63K — -1.64% 1404/08/18 $0.0003332 $0.0003457 $0.0003144
$0.0003418 $12.97K — +2.58% 1404/08/17 $0.0003367 $0.0004307 $0.0003270
$0.0003333 $64.67K — -1.01%
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