CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,249صرافی‌ها: 22ارزش بازار: $2.38T −3.01%حجم 24 ساعته: $34.55Bدامیننس: BTC 58.2% ETH 9.9%گس ETH: 0.69 gweiترس و طمع: 25/100

تاریخچه قیمت DFDV xStock (DFDVX)

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

بازدهی ماهانه DFDVX

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026+0.8%-29%-7.1%+28%-11%-18%-12%+97%+5.9%-39%-15%—-41%
2025——————-40%+8.8%-2.6%-29%-31%-32%-79%

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
1405/08/22$2.99$3.04$2.76 $2.85$7.11K—-4.45%
1405/08/21$3.16$3.27$2.91 $2.99$6.79K—-5.31%
1405/08/20$3.24$3.43$3.15 $3.16$5.10K—-2.47%
1405/08/19$3.42$3.48$3.12 $3.21$11.03K—-6.28%
1405/08/18$3.17$3.51$3.12 $3.42$11.34K—+8.09%
1405/08/17$3.26$3.40$3.15 $3.15$2.36K—-3.47%
1405/08/16$3.30$3.37$3.23 $3.28$1.87K—-0.64%
1405/08/15$3.11$3.36$2.99 $3.36$16.09K—+8.21%
1405/08/14$3.82$4.00$3.00 $3.11$18.07K—-18.60%
1405/08/13$3.35$3.94$3.18 $3.80$23.68K—+13.18%
1405/08/12$2.98$3.46$2.93 $3.35$31.19K—+12.17%
1405/08/11$3.43$3.56$2.98 $3.00$23.15K$647.14K-12.65%
1405/08/10$3.36$3.43$3.29 $3.37$2.65K—+0.24%
1405/08/09$3.39$3.46$3.29 $3.36$3.35K—-1.06%
1405/08/08$3.59$4.30$3.21 $3.36$23.11K—-6.28%
1405/08/07$3.93$4.88$3.58 $3.60$20.97K—-8.40%
1405/08/06$3.80$3.97$3.72 $3.88$4.38K—+2.05%
1405/08/05$3.63$3.82$3.51 $3.81$5.83K—+5.21%
1405/08/04$3.78$3.78$3.45 $3.69$7.74K—-2.41%
1405/08/03$3.64$4.03$3.63 $3.81$2.40K—+4.50%
1405/08/02$3.64$3.73$3.02 $3.63$2.65K—-0.41%
1405/08/01$3.86$4.00$3.64 $3.72$10.29K—-3.78%
1405/07/30$4.41$4.41$3.75 $3.85$6.78K—-12.75%
1405/07/29$3.85$4.45$3.82 $4.36$6.67K—+13.00%
1405/07/28$3.73$4.02$3.60 $3.93$6.95K—+5.34%
1405/07/27$3.93$3.93$3.61 $3.69$6.29K—-6.13%
1405/07/26$3.71$3.93$3.70 $3.85$2.44K—+3.88%
1405/07/25$3.75$3.88$3.71 $3.75$917.12—-0.08%
1405/07/24$4.14$4.26$3.74 $3.74$9.09K—-9.48%
1405/07/23$3.96$4.18$3.71 $4.13$11.06K—+4.27%
1405/07/22$4.22$4.44$3.81 $3.96$18.17K—-6.17%
1405/07/21$4.30$4.48$4.18 $4.25$7.33K—-1.05%
1405/07/20$4.83$4.89$4.26 $4.32$11.40K—-10.53%
1405/07/19$4.80$5.16$4.61 $4.83$4.67K—+0.60%
1405/07/18$4.64$4.96$4.50 $4.73$4.02K$853.49K+2.07%
1405/07/17$4.66$4.86$4.52 $4.56$4.61K—-2.17%
1405/07/16$4.83$4.84$4.36 $4.71$6.61K—-2.59%
1405/07/15$5.14$5.20$4.53 $4.84$7.91K—-5.99%
1405/07/14$5.49$5.97$5.06 $5.10$11.21K—-7.09%
1405/07/13$5.52$5.68$5.31 $5.54$7.34K—+0.43%
1405/07/12$5.39$5.62$5.32 $5.46$1.73K—+1.24%
1405/07/11$5.53$5.58$5.30 $5.35$3.10K—-3.27%
1405/07/10$5.46$5.79$5.17 $5.56$6.60K—+1.72%
1405/07/09$5.47$5.68$5.25 $5.46$6.31K—-0.26%
1405/07/08$5.56$6.01$5.42 $5.48$8.66K—-1.30%
1405/07/07$5.63$6.29$5.38 $5.55$16.82K—-1.37%
1405/07/06$6.18$6.19$5.28 $5.68$21.56K—-8.01%
1405/07/05$6.07$6.26$6.07 $6.07$1.23K—+0.02%
1405/07/04$6.17$6.18$6.00 $6.08$648.66—-1.49%
1405/07/03$5.90$6.46$5.48 $6.17$17.77K—+4.72%
1405/07/02$5.98$6.11$5.77 $5.89$16.31K—-1.52%
1405/07/01$6.45$6.55$5.89 $5.97$22.71K—-7.32%
1405/06/31$6.55$7.13$6.05 $6.48$61.41K—-1.10%
1405/06/30$5.72$6.75$5.62 $6.56$51.80K—+14.67%
1405/06/29$5.63$5.77$5.46 $5.69$12.92K—+0.98%
1405/06/28$6.07$6.07$5.62 $5.64$3.89K—-7.09%
1405/06/27$4.99$6.22$4.89 $6.01$47.49K—+20.44%
1405/06/26$4.57$5.08$4.57 $4.95$16.39K—+8.18%
1405/06/25$4.54$4.75$4.44 $4.55$19.99K—+0.20%
1405/06/24$5.19$5.33$4.54 $4.61$31.28K—-11.22%
1405/06/23$5.05$5.34$4.93 $5.25$7.90K—+3.86%
1405/06/22$5.24$5.25$5.05 $5.08$1.67K—-3.04%
1405/06/21$5.21$5.82$5.01 $5.24$7.58K—+0.50%
1405/06/20$5.12$5.51$5.01 $5.18$26.40K—+1.07%
1405/06/19$5.50$5.69$5.02 $5.14$60.32K—-6.49%
1405/06/18$5.78$6.82$5.29 $5.51$98.91K—-4.72%
1405/06/17$5.82$26.12$5.67 $5.81$102.00K—-0.09%
1405/06/16$5.84$5.93$5.75 $5.79$1.26K—-0.77%
1405/06/15$5.77$5.95$5.75 $5.91$1.96K—+2.34%
1405/06/14$5.71$5.96$5.67 $5.81$1.02K—+1.82%
1405/06/13$5.80$5.88$5.48 $5.68$4.46K—-2.10%
1405/06/12$5.18$5.87$5.10 $5.82$8.38K—+12.46%
1405/06/11$5.01$5.30$4.87 $5.17$5.83K—+3.30%
1405/06/10$5.18$5.34$4.87 $4.99$7.07K—-3.73%
1405/06/09$4.93$5.37$4.74 $5.23$6.63K—+6.07%
1405/06/08$4.86$5.14$4.86 $5.00$454.06—+2.82%
1405/06/07$4.93$5.04$4.83 $4.86$1.61K—-1.44%
1405/06/06$5.09$5.68$4.83 $4.92$12.10K—-3.46%
1405/06/05$4.60$5.31$4.45 $5.09$16.85K—+10.75%
1405/06/04$4.48$4.64$4.26 $4.60$5.92K—+2.52%
1405/06/03$4.17$4.72$4.04 $4.49$8.57K—+7.68%
1405/06/02$4.09$4.35$3.99 $4.16$2.91K—+1.74%
1405/06/01$4.07$4.09$4.03 $4.08$311.70—+0.37%
1405/05/31$4.07$4.20$4.03 $4.08$1.95K—+0.27%
1405/05/30$3.82$4.10$3.71 $4.09$5.88K—+6.88%
1405/05/29$3.56$3.97$3.45 $3.83$5.10K—+7.53%
1405/05/28$3.12$3.66$3.07 $3.43$6.77K—+9.83%
1405/05/27$3.16$3.20$3.11 $3.13$1.81K—-0.82%
1405/05/26$3.12$3.22$2.98 $3.18$3.82K—+1.86%
1405/05/25$3.13$3.18$3.02 $3.14$382.32—+0.42%
1405/05/24$3.03$3.19$2.99 $3.07$1.05K—+1.32%
1405/05/23$3.15$3.22$2.87 $3.04$5.38K—-3.68%
1405/05/22$2.87$3.32$2.84 $3.16$8.20K—+9.85%
1405/05/21$2.86$2.98$2.84 $2.84$3.23K—-0.74%
1405/05/20$2.89$2.98$2.81 $2.86$3.35K—-0.94%
1405/05/19$2.85$3.10$2.81 $2.90$10.21K—+1.69%
1405/05/18$2.89$3.00$2.81 $2.81$1.05K—-2.56%
1405/05/17$2.94$3.00$2.83 $2.87$889.23—-2.52%
1405/05/16$2.70$2.96$2.70 $2.93$3.33K—+8.51%
1405/05/15$2.82$2.89$2.70 $2.75$3.17K—-2.49%
1405/05/14$2.75$2.90$2.69 $2.84$3.85K—+3.28%
1405/05/13$2.66$2.80$2.61 $2.75$3.84K—+3.54%
1405/05/12$2.68$2.75$2.33 $2.63$6.40K—-1.76%
1405/05/11$2.61$2.86$2.58 $2.71$898.45—+3.79%
1405/05/10$2.65$2.87$2.59 $2.63$1.19K—-0.90%
1405/05/09$2.74$2.75$2.55 $2.64$4.71K—-3.33%
1405/05/08$2.72$2.74$2.59 $2.68$5.00K—-1.43%
1405/05/07$2.78$2.86$2.58 $2.69$7.57K—-3.28%
1405/05/06$2.77$2.88$2.54 $2.71$5.27K—-2.06%
1405/05/05$2.74$3.20$2.72 $2.78$7.09K—+1.35%
1405/05/04$2.79$2.88$2.71 $2.84$1.04K—+1.65%
1405/05/03$2.80$2.87$2.75 $2.86$302.28—+2.22%
1405/05/02$2.97$3.00$2.71 $2.78$6.16K—-6.57%
1405/05/01$3.12$3.16$2.96 $2.97$6.08K—-4.69%
1405/04/31$3.04$3.16$3.00 $3.12$3.86K—+2.67%
1405/04/30$3.02$3.13$2.99 $3.04$3.62K—+0.83%
1405/04/29$2.78$3.04$2.78 $3.01$6.60K—+8.30%
1405/04/28$2.93$2.93$2.78 $2.84$283.65—-3.04%
1405/04/27$2.84$2.92$2.80 $2.90$375.05—+1.86%
1405/04/26$2.98$3.00$2.78 $2.82$4.63K—-5.40%
1405/04/25$3.20$3.20$2.96 $2.97$2.38K—-7.23%
1405/04/24$3.13$3.24$2.98 $3.18$3.57K—+1.69%
1405/04/23$2.89$3.13$2.84 $3.13$1.96K—+8.24%
1405/04/22$3.06$3.12$2.84 $2.86$3.18K—-6.82%
1405/04/21$3.02$3.18$2.96 $3.06$908.28—+1.63%
1405/04/20$3.05$3.14$2.95 $2.95$252.88—-3.38%
1405/04/19$3.08$3.27$3.00 $3.08$3.94K—-0.03%
1405/04/18$3.09$3.33$3.02 $3.10$3.56K—+0.26%
1405/04/17$3.25$3.26$2.96 $3.09$1.59K—-4.92%
1405/04/16$3.26$3.33$3.14 $3.28$2.30K—+0.58%
1405/04/15$3.32$3.46$3.20 $3.25$2.42K—-1.84%
1405/04/14$3.21$3.44$3.19 $3.25$2.93K—+1.09%
1405/04/13$3.32$3.63$3.07 $3.22$4.59K—-2.81%
1405/04/12$3.27$3.46$3.27 $3.37$835.91—+3.09%
1405/04/11$3.19$3.67$3.16 $3.25$4.35K—+1.82%
1405/04/10$2.99$3.34$2.82 $3.24$6.63K—+8.18%
1405/04/09$2.97$3.05$2.78 $3.05$3.22K—+2.87%
1405/04/08$2.65$3.04$2.61 $3.00$11.00K—+13.46%
1405/04/07$2.89$2.89$2.52 $2.58$4.94K—-10.83%
1405/04/06$2.60$3.07$2.60 $2.89$3.64K—+11.44%
1405/04/05$2.80$2.86$2.53 $2.61$5.88K—-6.85%
1405/04/04$2.83$3.01$2.42 $2.81$14.67K—-0.67%
1405/04/03$3.06$3.07$2.68 $2.83$4.36K—-7.33%
1405/04/02$3.07$3.31$2.83 $3.06$16.98K—-0.59%
1405/04/01$3.59$3.59$2.92 $3.04$7.37K—-15.47%
1405/03/31$3.56$4.00$3.24 $3.63$20.03K—+1.88%
1405/03/30$3.27$3.96$3.22 $3.56$7.23K—+9.06%
1405/03/29$3.20$3.43$3.00 $3.25$9.43K—+1.53%
1405/03/28$3.22$3.28$3.17 $3.21$408.61—-0.25%
1405/03/27$3.35$3.43$3.21 $3.22$1.03K—-3.92%
1405/03/26$3.56$3.62$3.30 $3.30$708.40—-7.20%
1405/03/25$3.25$3.63$3.20 $3.62$1.82K—+11.19%
1405/03/24$3.35$3.42$2.96 $3.32$5.65K—-1.04%
1405/03/23$3.14$3.43$3.06 $3.34$1.06K—+6.53%
1405/03/22$2.93$3.16$2.88 $3.14$2.56K—+7.38%
1405/03/21$2.72$2.99$2.59 $2.99$3.07K—+9.70%
1405/03/20$2.69$2.87$2.56 $2.72$2.17K—+1.00%
1405/03/19$3.07$3.23$2.50 $2.77$5.49K—-9.85%
1405/03/18$3.10$3.23$3.03 $3.10$546.41—+0.00%
1405/03/17$2.92$3.12$2.92 $3.04$468.08—+4.25%
1405/03/16$2.86$3.08$2.77 $2.92$909.53—+1.92%
1405/03/15$3.12$3.17$2.35 $2.85$1.61K—-8.63%
1405/03/14$3.11$3.25$2.94 $3.05$1.83K—-1.96%
1405/03/13$3.19$3.41$3.05 $3.14$1.25K—-1.57%
1405/03/12$3.64$3.74$3.17 $3.29$1.39K—-9.41%
1405/03/11$3.74$4.01$3.59 $3.59$1.93K—-4.07%
1405/03/10$3.83$4.14$3.77 $3.85$1.08K—+0.68%
1405/03/09$3.95$4.16$3.73 $3.73$1.38K—-5.50%
1405/03/08$3.87$4.00$3.51 $3.89$7.48K—+0.70%
1405/03/07$3.90$3.92$3.50 $3.82$5.23K—-2.08%
1405/03/06$4.07$4.17$3.87 $3.87$1.31K—-4.84%
1405/03/05$4.26$4.71$4.02 $4.02$7.37K—-5.52%
1405/03/04$4.30$4.94$4.19 $4.28$6.45K—-0.35%
1405/03/03$4.32$4.36$4.30 $4.30$620.70—-0.46%
1405/03/02$4.44$4.54$4.05 $4.25$1.71K—-4.37%
1405/03/01$4.50$4.60$4.00 $4.42$20.64K—-1.82%
1405/02/31$4.41$4.61$4.40 $4.51$257.63—+2.29%
1405/02/30$4.46$4.64$4.39 $4.41$1.39K—-1.03%
1405/02/29$4.62$4.62$4.35 $4.41$4.89K—-4.40%
1405/02/28$4.67$4.85$4.39 $4.61$22.08K—-1.14%
1405/02/27$4.64$4.73$4.55 $4.73$454.06—+1.92%
1405/02/26$4.81$4.81$4.52 $4.66$582.72—-3.04%
1405/02/25$5.19$5.32$4.71 $4.78$6.04K—-7.88%
1405/02/24$4.70$5.46$4.36 $5.14$12.74K—+9.47%
1405/02/23$4.85$4.96$4.54 $4.66$5.31K—-3.78%
1405/02/22$4.99$5.08$4.68 $4.89$26.03K—-2.04%
1405/02/21$4.80$5.13$4.55 $5.03$27.76K—+4.79%
1405/02/20$4.36$4.93$4.18 $4.76$2.53K—+9.32%
1405/02/19$4.37$4.54$4.31 $4.38$1.07K—+0.18%
1405/02/18$4.42$4.55$4.17 $4.39$3.31K—-0.61%
1405/02/17$4.58$4.91$4.33 $4.45$14.97K—-2.93%
1405/02/16$4.38$4.67$4.30 $4.63$6.71K—+5.71%
1405/02/15$4.28$4.64$4.28 $4.39$4.42K—+2.41%
1405/02/14$4.54$4.64$4.24 $4.33$1.61K—-4.54%
1405/02/13$4.51$4.63$4.39 $4.46$531.50—-1.15%
1405/02/12$4.43$4.53$4.38 $4.49$213.47—+1.26%
1405/02/11$4.35$4.61$4.25 $4.48$989.22—+2.97%
1405/02/10$4.21$4.39$4.03 $4.36$18.86K—+3.59%
1405/02/09$4.33$4.43$3.98 $4.18$14.78K—-3.37%
1405/02/08$4.29$4.41$4.14 $4.28$3.53K—-0.21%
1405/02/07$4.51$4.52$4.26 $4.36$8.88K—-3.15%
1405/02/06$4.46$4.54$4.33 $4.42$672.16—-0.70%
1405/02/05$4.39$4.63$4.36 $4.55$742.03—+3.65%
1405/02/04$4.58$4.79$4.33 $4.33$3.84K—-5.37%
1405/02/03$4.75$4.84$4.53 $4.57$1.67K—-3.73%
1405/02/02$4.51$4.87$4.41 $4.79$6.81K—+6.19%
1405/02/01$4.72$4.85$4.43 $4.55$20.95K—-3.73%
1405/01/31$4.77$4.87$4.51 $4.70$16.70K—-1.45%
1405/01/30$5.04$5.04$4.69 $4.80$2.77K—-4.80%
1405/01/29$4.82$5.04$4.74 $5.01$2.44K—+3.81%
1405/01/28$4.76$5.26$4.66 $4.87$48.29K—+2.18%
1405/01/27$4.26$4.88$4.05 $4.80$17.78K—+12.56%
1405/01/26$4.16$4.34$3.90 $4.22$11.33K—+1.59%
1405/01/25$4.03$4.32$3.91 $4.15$15.98K—+2.98%
1405/01/24$3.72$4.05$3.63 $4.01$14.09K—+7.93%
1405/01/23$3.91$3.91$3.61 $3.72$9.95K—-4.76%
1405/01/22$3.80$3.94$3.66 $3.90$11.55K—+2.45%
1405/01/21$3.66$3.96$3.61 $3.85$12.40K—+5.30%
1405/01/20$3.52$3.84$3.43 $3.66$17.96K—+4.01%
1405/01/19$3.75$3.87$3.50 $3.53$14.83K—-5.76%
1405/01/18$3.63$3.93$3.43 $3.74$19.40K—+3.14%
1405/01/17$3.67$3.81$3.59 $3.63$19.62K—-1.06%
1405/01/16$3.47$4.01$3.32 $3.68$25.98K—+6.06%
1405/01/15$3.60$3.74$3.41 $3.48$10.72K—-3.36%
1405/01/14$3.63$3.75$3.47 $3.60$14.45K—-0.77%
1405/01/13$3.47$3.68$3.26 $3.62$27.69K—+4.44%
1405/01/12$3.40$3.64$3.33 $3.47$24.43K—+2.12%
1405/01/11$3.48$3.71$3.27 $3.39$15.38K—-2.42%
1405/01/10$3.62$3.78$3.40 $3.49$12.11K—-3.57%
1405/01/09$3.75$3.92$3.59 $3.62$10.68K—-3.68%
1405/01/08$3.63$4.06$3.32 $3.74$17.36K—+3.14%
1405/01/07$3.87$3.92$3.51 $3.64$15.32K—-5.87%
1405/01/06$4.08$4.17$3.79 $3.87$12.32K—-5.31%
1405/01/05$4.29$4.41$4.05 $4.11$11.28K—-4.22%
1405/01/04$4.24$4.53$4.02 $4.28$12.35K—+0.90%
1405/01/03$4.18$4.52$3.90 $4.34$19.22K—+3.90%
1405/01/02$4.26$4.30$4.11 $4.17$8.51K—-1.97%
1405/01/01$4.19$4.30$4.10 $4.26$9.51K—+1.58%
1404/12/29$4.35$4.54$4.12 $4.19$35.77K—-3.68%
1404/12/28$4.75$4.92$4.23 $4.35$17.40K—-8.38%
1404/12/27$4.93$5.21$4.47 $4.76$13.89K—-3.51%
1404/12/26$4.75$5.14$4.44 $5.07$13.06K—+6.72%
1404/12/25$4.47$4.80$4.27 $4.74$17.66K—+6.11%
1404/12/24$4.35$4.40$4.23 $4.35$11.62K—-0.11%
1404/12/23$4.36$4.39$4.20 $4.35$143.56K—-0.14%
1404/12/22$4.36$4.69$4.25 $4.40$9.83K—+1.10%
1404/12/21$4.33$4.55$4.16 $4.30$10.19K—-0.83%
1404/12/20$4.25$4.73$4.18 $4.33$15.10K—+2.07%
1404/12/19$3.96$4.48$3.70 $4.22$18.99K—+6.49%
1404/12/18$3.65$4.14$3.54 $3.96$12.16K—+8.53%
1404/12/17$3.68$3.84$3.65 $3.67$7.95K—-0.19%
1404/12/16$3.75$3.86$3.65 $3.67$12.01K—-2.08%
1404/12/15$4.18$4.33$3.62 $3.75$19.58K—-10.32%
1404/12/14$4.39$4.75$3.84 $4.23$20.61K—-3.63%
1404/12/13$3.89$4.62$3.77 $4.39$16.98K—+12.67%
1404/12/12$3.94$4.09$3.69 $3.91$12.84K—-0.79%
1404/12/11$3.58$4.12$3.55 $3.95$11.71K—+10.40%
1404/12/10$3.65$3.82$3.56 $3.60$10.69K—-1.56%
1404/12/09$3.66$3.73$3.52 $3.67$13.18K—+0.27%
1404/12/08$3.93$4.06$3.55 $3.60$14.06K—-8.52%
1404/12/07$4.12$4.26$3.81 $3.92$10.38K—-4.69%
1404/12/06$3.73$4.22$3.61 $4.13$17.63K—+10.62%
1404/12/05$3.57$3.76$3.46 $3.73$15.66K—+4.54%
1404/12/04$3.78$3.91$3.51 $3.57$19.14K—-5.56%
1404/12/03$3.83$3.88$3.77 $3.78$9.22K—-1.38%
1404/12/02$3.78$3.91$3.77 $3.83$9.97K—+1.38%
1404/12/01$3.78$3.98$3.72 $3.78$14.02K—-0.03%
1404/11/30$3.74$3.87$3.65 $3.78$10.17K—+1.23%
1404/11/29$3.88$4.08$3.73 $3.74$13.19K—-3.71%
1404/11/28$3.96$4.11$3.75 $3.88$11.22K—-2.02%
1404/11/27$3.97$4.09$3.94 $3.96$9.56K—-0.30%
1404/11/26$4.09$4.18$3.95 $3.98$9.73K—-2.52%
1404/11/25$4.01$4.11$3.94 $4.09$10.57K—+2.00%
1404/11/24$3.82$4.33$3.62 $4.01$27.35K—+4.92%
1404/11/23$3.74$4.22$3.64 $3.80$11.68K—+1.58%
1404/11/22$3.95$4.04$3.62 $3.73$18.74K—-5.57%
1404/11/21$4.01$4.12$3.87 $3.95$12.00K—-1.45%
1404/11/20$3.77$4.13$3.66 $4.02$10.28K—+6.47%
1404/11/19$3.75$3.79$3.74 $3.77$8.74K—+0.75%
1404/11/18$3.76$3.83$3.68 $3.74$24.27K—-0.37%
1404/11/17$3.22$3.82$2.93 $3.73$23.91K—+16.00%
1404/11/16$4.21$4.38$2.99 $3.21$18.52K—-23.65%
1404/11/15$4.67$4.71$3.91 $4.20$15.87K—-10.19%
1404/11/14$4.88$5.06$4.30 $4.66$16.90K—-4.52%
1404/11/13$4.98$5.08$4.48 $4.89$22.42K—-1.73%
1404/11/12$5.16$5.25$4.83 $4.98$14.83K—-3.53%
1404/11/11$5.34$5.35$4.85 $5.17$14.64K—-3.15%
1404/11/10$5.34$5.44$5.01 $5.35$12.50K—+0.28%
1404/11/09$5.98$6.05$5.15 $5.35$16.63K—-10.54%
1404/11/08$6.16$6.41$5.85 $5.99$14.16K—-2.76%
1404/11/07$5.99$6.52$5.82 $6.17$12.96K—+3.07%
1404/11/06$6.00$6.10$5.74 $5.99$13.75K—-0.10%
1404/11/05$6.10$6.11$5.95 $6.00$14.23K—-1.66%
1404/11/04$6.21$6.23$6.01 $6.10$13.08K—-1.80%
1404/11/03$6.50$6.66$6.09 $6.19$15.50K—-4.71%
1404/11/02$6.39$6.76$6.35 $6.49$17.85K—+1.60%
1404/11/01$6.67$7.00$6.14 $6.37$18.13K—-4.37%
1404/10/30$7.60$7.65$6.61 $6.68$49.31K—-12.09%
1404/10/29$7.78$7.90$7.08 $7.60$18.83K—-2.36%
1404/10/28$7.84$7.98$7.56 $7.82$12.92K—-0.26%
1404/10/27$7.89$8.08$7.71 $7.85$13.71K—-0.49%
1404/10/26$7.57$7.98$7.39 $7.87$16.88K—+3.99%
1404/10/25$8.15$8.24$7.37 $7.58$17.36K—-6.98%
1404/10/24$7.92$8.41$7.84 $8.20$24.66K—+3.54%
1404/10/23$7.09$8.00$7.02 $7.92$26.17K—+11.60%
1404/10/22$7.03$7.32$6.82 $7.08$30.73K—+0.67%
1404/10/21$7.04$7.09$6.91 $7.05$18.64K—+0.20%
1404/10/20$6.96$7.10$6.92 $7.04$15.28K—+1.15%
1404/10/19$6.94$7.31$6.83 $6.96$28.52K—+0.22%
1404/10/18$6.73$7.14$6.31 $6.97$23.66K—+3.54%
1404/10/17$7.41$7.51$6.63 $6.72$51.11K—-9.32%
1404/10/16$6.72$7.50$6.61 $7.40$69.95K—+10.16%
1404/10/15$5.57$6.75$5.51 $6.72$86.02K—+20.66%
1404/10/14$5.54$5.59$5.51 $5.58$12.44K—+0.76%
1404/10/13$5.47$5.58$5.42 $5.53$12.63K—+1.13%
1404/10/12$5.14$5.50$5.12 $5.47$36.25K—+6.38%
1404/10/11$5.13$5.19$5.09 $5.14$14.15K—+0.18%
1404/10/10$5.24$5.30$5.02 $5.14$25.32K—-2.04%
1404/10/09$5.41$5.64$5.19 $5.26$31.69K—-2.61%
1404/10/08$5.88$5.92$5.32 $5.41$30.22K—-8.08%
1404/10/07$5.88$5.89$5.87 $5.89$13.05K—+0.17%
1404/10/06$5.76$5.89$5.76 $5.89$12.43K—+2.24%
1404/10/05$5.68$5.83$5.57 $5.76$23.09K—+1.37%
1404/10/04$5.74$5.74$5.67 $5.68$12.40K—-0.98%
1404/10/03$5.53$5.84$5.45 $5.72$34.02K—+3.51%
1404/10/02$5.76$5.96$5.51 $5.53$33.65K—-3.86%
1404/10/01$5.28$5.87$5.19 $5.76$44.49K—+9.03%
1404/09/30$5.25$5.33$5.20 $5.29$16.08K—+0.72%
1404/09/29$5.37$5.37$5.23 $5.24$14.59K—-2.53%
1404/09/28$4.79$5.55$4.76 $5.41$29.29K—+12.96%
1404/09/27$5.10$5.39$4.74 $4.79$41.81K—-6.08%
1404/09/26$5.37$5.65$5.06 $5.09$25.89K—-5.25%
1404/09/25$5.36$5.45$5.12 $5.38$35.55K—+0.37%
1404/09/24$5.64$5.85$5.21 $5.36$30.96K—-4.88%
1404/09/23$5.72$5.86$5.62 $5.63$19.07K—-1.63%
1404/09/22$5.63$5.78$5.63 $5.71$13.91K—+1.46%
1404/09/21$5.90$6.45$5.62 $5.63$53.12K—-4.61%
1404/09/20$5.90$5.94$5.50 $5.86$91.15K—-0.71%
1404/09/19$6.18$6.42$5.73 $5.91$48.00K—-4.40%
1404/09/18$6.18$6.74$6.00 $6.16$84.17K—-0.31%
1404/09/17$6.06$6.34$5.96 $6.16$27.09K—+1.67%
1404/09/16$6.07$6.23$5.97 $6.08$38.80K—+0.05%
1404/09/15$6.11$6.23$6.00 $6.07$18.48K—-0.67%
1404/09/14$6.93$7.05$6.05 $6.14$28.22K—-11.41%
1404/09/13$7.08$7.36$6.83 $6.93$19.70K—-2.15%
1404/09/12$6.73$7.20$6.52 $7.10$57.49K—+5.56%
1404/09/11$6.62$6.91$6.47 $6.73$31.78K—+1.69%
1404/09/10$7.60$7.62$6.44 $6.68$40.98K—-12.11%
1404/09/09$7.45$7.70$7.35 $7.60$12.83K—+2.04%
1404/09/08$7.56$7.65$7.35 $7.46$12.61K—-1.36%
1404/09/07$7.73$7.89$7.38 $7.54$30.67K—-2.53%
1404/09/06$7.43$8.17$7.29 $7.74$22.03K—+4.27%
1404/09/05$6.94$7.56$6.92 $7.44$27.31K—+7.12%
1404/09/04$6.95$7.19$6.65 $6.95$26.01K—-0.01%
1404/09/03$6.89$7.01$6.63 $6.93$7.62K—+0.61%
1404/09/02$6.76$7.01$6.65 $6.89$11.17K—+1.92%
1404/09/01$6.63$6.92$6.45 $6.75$13.66K—+1.90%
1404/08/30$6.89$7.02$6.21 $6.58$69.35K—-4.46%
1404/08/29$7.19$7.65$6.81 $6.89$30.80K—-4.16%
1404/08/28$7.24$7.56$6.74 $7.19$27.98K—-0.73%
1404/08/27$6.67$7.41$6.57 $7.23$91.32K—+8.49%
1404/08/26$6.90$7.32$6.52 $6.66$37.64K—-3.42%
1404/08/25$6.96$7.05$6.88 $6.92$41.31K—-0.59%
1404/08/24$6.92$7.09$6.81 $6.97$18.57K—+0.77%
1404/08/23$8.15$8.29$6.88 $6.96$138.93K—-14.59%

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