قیمتها / Diamante / تاریخچه قیمت تاریخچه قیمت Diamante (DIAM)
قیمت‌های روزانه باز شدن، بالاترین، پایین‌ترین، بسته شدن و حجم معاملات (UTC)، از صرافی با بیشترین حجم DIAM. نمایش 365 روز گذشته.
بازدهی ماهانه DIAMسال ژانویه فوریه مارس آوریل مه ژوئن ژوئیه اوت سپتامبر اکتبر نوامبر دسامبر کل سال 2026 -12% -15% +2.4% -13% -1.1% -7.3% -11% +14% -20% -14% -37% — -73% 2025 — — -14% +9.9% +2.6% -6.3% -14% -3.2% +42% +2.4% -21% -11% -24%
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 1405/08/20 $0.002945 $0.003041 $0.002730
$0.002754 $388.92K $6.43M -6.49% 1405/08/19 $0.002933 $0.003003 $0.002771
$0.002944 $587.62K $6.87M +0.38% 1405/08/18 $0.003583 $0.004000 $0.002724
$0.002927 $475.03K $6.83M -18.31% 1405/08/17 $0.001519 $0.001519 $0.001519
$0.001519 — $3.55M +0.00% 1405/08/16 $0.001519 $0.001519 $0.001519
$0.001519 — $3.55M +0.00% 1405/08/15 $0.001519 $0.001519 $0.001519
$0.001519 — $3.55M +0.00% 1405/08/14 $0.004803 $0.004878 $0.004803
$0.004875 $55.62K $11.38M +1.50% 1405/08/13 $0.004802 $0.004861 $0.004801
$0.004803 $55.74K $11.21M +0.02% 1405/08/12 $0.004981 $0.005339 $0.004801
$0.004802 $58.45K $11.21M -3.59% 1405/08/11 $0.004273 $0.005340 $0.004200
$0.004981 $56.84K $11.63M +16.57% 1405/08/10 $0.004381 $0.004899 $0.004255
$0.004273 $53.68K $9.97M -2.47% 1405/08/09 $0.004645 $0.004930 $0.004300
$0.004381 $53.22K $10.22M -5.68% 1405/08/08 $0.004924 $0.005002 $0.004507
$0.004645 $55.52K $10.84M -5.67% 1405/08/07 $0.005569 $0.005626 $0.004764
$0.004924 $53.54K $11.49M -11.58% 1405/08/06 $0.002673 $0.006123 $0.002410
$0.005569 $56.50K $13.00M +108.34% 1405/08/05 $0.004340 $0.004369 $0.002186
$0.002673 $87.15K $6.24M -38.41% 1405/08/04 $0.004382 $0.004398 $0.004322
$0.004337 $114.62K $10.12M -1.03% 1405/08/03 $0.004369 $0.004402 $0.004362
$0.004382 $115.50K $10.23M +0.30% 1405/08/02 $0.004302 $0.004375 $0.004293
$0.004365 $400.00K $10.19M +1.46% 1405/08/01 $0.004350 $0.004364 $0.004300
$0.004302 $491.89K $10.04M -1.10% 1405/07/30 $0.004402 $0.004419 $0.004349
$0.004353 $452.53K $10.16M -1.11% 1405/07/29 $0.004330 $0.005021 $0.004294
$0.004403 $114.50K $10.28M +1.69% 1405/07/28 $0.004345 $0.004367 $0.004330
$0.004330 $185.31K $10.11M -0.35% 1405/07/27 $0.004361 $0.004369 $0.004302
$0.004344 $215.75K $10.14M -0.39% 1405/07/26 $0.004372 $0.004375 $0.004292
$0.004361 $39.93K $10.18M -0.25% 1405/07/25 $0.004419 $0.004439 $0.004313
$0.004371 $74.17K $10.20M -1.09% 1405/07/24 $0.004468 $0.004480 $0.004419
$0.004419 $178.71K $10.31M -1.10% 1405/07/23 $0.004574 $0.004586 $0.004468
$0.004468 $539.77K $10.43M -2.32% 1405/07/22 $0.004673 $0.004685 $0.004592
$0.004598 $110.04K $10.73M -1.60% 1405/07/21 $0.004767 $0.004784 $0.004657
$0.004658 $514.27K $10.87M -2.29% 1405/07/20 $0.004862 $0.004887 $0.004767
$0.004768 $470.20K $11.13M -1.93% 1405/07/19 $0.004965 $0.004974 $0.004834
$0.004862 $488.66K $11.35M -2.07% 1405/07/18 $0.004969 $0.004988 $0.004955
$0.004958 $556.29K $11.57M -0.22% 1405/07/17 $0.005014 $0.005021 $0.004962
$0.004969 $505.85K $11.60M -0.90% 1405/07/16 $0.005005 $0.005030 $0.005002
$0.005015 $441.49K $11.70M +0.20% 1405/07/15 $0.005020 $0.005030 $0.005001
$0.005005 $548.76K $11.68M -0.30% 1405/07/14 $0.005019 $0.005030 $0.005003
$0.005022 $556.78K $11.72M +0.06% 1405/07/13 $0.005017 $0.005031 $0.005002
$0.005019 $303.66K $11.71M +0.04% 1405/07/12 $0.005036 $0.005048 $0.005016
$0.005017 $405.72K $11.71M -0.38% 1405/07/11 $0.005039 $0.005055 $0.005024
$0.005037 $475.03K $11.76M -0.04% 1405/07/10 $0.005079 $0.005091 $0.005025
$0.005042 $443.33K $11.77M -0.73% 1405/07/09 $0.005074 $0.005089 $0.005063
$0.005077 $415.12K — +0.06% 1405/07/08 $0.005096 $0.005103 $0.005048
$0.005076 $361.07K — -0.39% 1405/07/07 $0.005128 $0.005144 $0.005095
$0.005096 $182.67K — -0.62% 1405/07/06 $0.005149 $0.005165 $0.005127
$0.005128 $543.69K — -0.41% 1405/07/05 $0.005169 $0.005172 $0.005136
$0.005155 $500.15K — -0.27% 1405/07/04 $0.005172 $0.005188 $0.005160
$0.005170 $505.43K — -0.04% 1405/07/03 $0.005303 $0.005319 $0.005131
$0.005170 $387.44K — -2.51% 1405/07/02 $0.005323 $0.005352 $0.005296
$0.005303 $527.35K — -0.38% 1405/07/01 $0.005333 $0.005353 $0.005320
$0.005323 $489.17K — -0.19% 1405/06/31 $0.005370 $0.005550 $0.005332
$0.005333 $319.30K — -0.69% 1405/06/30 $0.005405 $0.005414 $0.005328
$0.005367 $326.24K — -0.70% 1405/06/29 $0.005499 $0.005502 $0.005400
$0.005404 $475.31K — -1.73% 1405/06/28 $0.005455 $0.005542 $0.005434
$0.005498 $366.75K — +0.79% 1405/06/27 $0.005487 $0.005488 $0.005426
$0.005464 $521.64K — -0.42% 1405/06/26 $0.005468 $0.005510 $0.005435
$0.005485 $603.16K — +0.31% 1405/06/25 $0.005414 $0.005482 $0.005409
$0.005468 $619.85K — +1.00% 1405/06/24 $0.005436 $0.005482 $0.005401
$0.005413 $600.13K — -0.42% 1405/06/23 $0.005481 $0.005482 $0.005435
$0.005445 $479.92K — -0.66% 1405/06/22 $0.005545 $0.005568 $0.005463
$0.005481 $624.56K — -1.15% 1405/06/21 $0.005563 $0.005603 $0.005519
$0.005567 $621.66K — +0.07% 1405/06/20 $0.005627 $0.005658 $0.005529
$0.005595 $604.60K — -0.57% 1405/06/19 $0.005687 $0.005720 $0.005623
$0.005626 $798.20K — -1.07% 1405/06/18 $0.005718 $0.005818 $0.005677
$0.005706 $2.13M — -0.21% 1405/06/17 $0.005658 $0.005736 $0.005637
$0.005719 $2.13M — +1.08% 1405/06/16 $0.005640 $0.005668 $0.005597
$0.005658 $2.20M — +0.32% 1405/06/15 $0.005550 $0.005649 $0.005516
$0.005640 $2.20M — +1.62% 1405/06/14 $0.005595 $0.005595 $0.005507
$0.005534 $2.16M — -1.09% 1405/06/13 $0.006180 $0.006188 $0.005524
$0.005571 $2.24M — -9.85% 1405/06/12 $0.006363 $0.006591 $0.006121
$0.006173 $1.99M — -2.99% 1405/06/11 $0.006458 $0.006590 $0.006362
$0.006371 $1.84M — -1.35% 1405/06/10 $0.006368 $0.006500 $0.006364
$0.006488 $2.16M — +1.88% 1405/06/09 $0.006339 $0.006371 $0.006272
$0.006370 $2.12M — +0.49% 1405/06/08 $0.006462 $0.006485 $0.006324
$0.006339 $2.08M — -1.90% 1405/06/07 $0.006375 $0.006674 $0.006367
$0.006463 $1.72M — +1.38% 1405/06/06 $0.006054 $0.006421 $0.005953
$0.006370 $2.14M — +5.22% 1405/06/05 $0.004560 $0.006261 $0.004560
$0.006053 $1.52M — +32.74% 1405/06/04 $0.005060 $0.005700 $0.005060
$0.005670 $9.84K — +12.06% 1405/06/03 $0.005078 $0.005082 $0.005051
$0.005051 $280.82 — -0.53% 1405/06/02 $0.005087 $0.005087 $0.005070
$0.005070 $154.40 — -0.33% 1405/06/01 $0.005047 $0.005202 $0.005042
$0.005080 $1.29K — +0.65% 1405/05/31 $0.005087 $0.005088 $0.005069
$0.005069 $352.94 — -0.35% 1405/05/30 $0.005117 $0.005117 $0.005087
$0.005087 $521.47 — -0.59% 1405/05/29 $0.005183 $0.005183 $0.005117
$0.005117 $1.31K — -1.27% 1405/05/28 $0.005186 $0.005195 $0.005186
$0.005187 $67.58 — +0.02% 1405/05/27 $0.005159 $0.005196 $0.005106
$0.005187 $2.58K — +0.54% 1405/05/26 $0.005177 $0.005177 $0.005165
$0.005165 $128.05 — -0.23% 1405/05/25 $0.005231 $0.005231 $0.005177
$0.005177 $945.62 — -1.03% 1405/05/24 $0.005267 $0.005267 $0.005231
$0.005231 $509.04 — -0.68% 1405/05/23 $0.005277 $0.005277 $0.005268
$0.005268 $196.45 — -0.17% 1405/05/22 $0.005332 $0.005332 $0.005277
$0.005277 $640.22 — -1.03% 1405/05/21 $0.005260 $0.005331 $0.005250
$0.005330 $1.66K — +1.33% 1405/05/20 $0.005090 $0.005267 $0.005090
$0.005267 $3.44K — +3.48% 1405/05/19 $0.005160 $0.005160 $0.005124
$0.005124 $456.78 — -0.70% 1405/05/18 $0.005168 $0.005168 $0.005160
$0.005168 $8.99 — +0.00% 1405/05/17 $0.005151 $0.005169 $0.005151
$0.005160 $203.27 — +0.17% 1405/05/16 $0.005159 $0.005159 $0.005159
$0.005159 — — +0.00% 1405/05/15 $0.005161 $0.005161 $0.005152
$0.005159 $67.33 — -0.04% 1405/05/14 $0.005258 $0.005258 $0.005151
$0.005159 $1.33K — -1.88% 1405/05/13 $0.005312 $0.005312 $0.005267
$0.005267 $536.02 — -0.85% 1405/05/12 $0.005366 $0.005366 $0.005332
$0.005332 $216.17 — -0.63% 1405/05/11 $0.005471 $0.005471 $0.005367
$0.005367 $956.69 — -1.90% 1405/05/10 $0.005585 $0.005585 $0.005481
$0.005481 $1.21K — -1.86% 1405/05/09 $0.005609 $0.005609 $0.005585
$0.005585 $414.44 — -0.43% 1405/05/08 $0.005687 $0.005687 $0.005610
$0.005610 $1.12K — -1.35% 1405/05/07 $0.005741 $0.005741 $0.005690
$0.005690 $899.36 — -0.89% 1405/05/06 $0.005751 $0.005759 $0.005741
$0.005741 $397.72 — -0.17% 1405/05/05 $0.005799 $0.005800 $0.005751
$0.005751 $615.29 — -0.83% 1405/05/04 $0.005795 $0.005800 $0.005789
$0.005799 $144.00 — +0.07% 1405/05/03 $0.005802 $0.005802 $0.005795
$0.005795 $187.18 — -0.12% 1405/05/02 $0.005825 $0.005825 $0.005801
$0.005810 $273.42 — -0.26% 1405/05/01 $0.005802 $0.005807 $0.005793
$0.005807 $386.72 — +0.09% 1405/04/31 $0.005804 $0.005804 $0.005804
$0.005804 $30.20 — +0.00% 1405/04/30 $0.005796 $0.005810 $0.005796
$0.005801 $55.59 — +0.09% 1405/04/29 $0.005810 $0.005810 $0.005810
$0.005810 $36.84 — +0.00% 1405/04/28 $0.005820 $0.005827 $0.005810
$0.005811 $313.65 — -0.15% 1405/04/27 $0.005820 $0.005831 $0.005820
$0.005830 $485.43 — +0.17% 1405/04/26 $0.005806 $0.005820 $0.005801
$0.005820 $340.68 — +0.24% 1405/04/25 $0.005837 $0.005837 $0.005821
$0.005821 $160.06 — -0.27% 1405/04/24 $0.005848 $0.005848 $0.005841
$0.005841 $7.31 — -0.12% 1405/04/23 $0.005837 $0.005837 $0.005837
$0.005837 $1.22 — +0.00% 1405/04/22 $0.005839 $0.005844 $0.005839
$0.005844 — — +0.09% 1405/04/21 $0.005855 $0.005855 $0.005840
$0.005843 $246.64 — -0.20% 1405/04/20 $0.005855 $0.005855 $0.005855
$0.005855 $1.29 — +0.00% 1405/04/19 $0.005860 $0.005860 $0.005860
$0.005860 $55.51 — +0.00% 1405/04/18 $0.005891 $0.005891 $0.005856
$0.005856 $626.13 — -0.59% 1405/04/17 $0.005945 $0.005945 $0.005891
$0.005891 $1.20K — -0.91% 1405/04/16 $0.005974 $0.005974 $0.005951
$0.005951 $230.28 — -0.39% 1405/04/15 $0.005951 $0.005975 $0.005951
$0.005964 $240.54 — +0.22% 1405/04/14 $0.005988 $0.005988 $0.005931
$0.005951 $2.37K — -0.62% 1405/04/13 $0.006117 $0.006341 $0.005762
$0.005988 $3.33K — -2.11% 1405/04/12 $0.006132 $0.006361 $0.005554
$0.006131 $18.87K — -0.02% 1405/04/11 $0.007496 $0.007745 $0.005723
$0.006138 $5.81K — -18.12% 1405/04/10 $0.006243 $0.006244 $0.006229
$0.006229 $446.97 — -0.22% 1405/04/09 $0.006274 $0.006274 $0.006250
$0.006251 $731.11 — -0.37% 1405/04/08 $0.006273 $0.006274 $0.006264
$0.006271 $198.89 — -0.03% 1405/04/07 $0.006273 $0.006285 $0.006272
$0.006283 $227.38 — +0.16% 1405/04/06 $0.006285 $0.006285 $0.006266
$0.006283 $110.66 — -0.03% 1405/04/05 $0.006265 $0.006283 $0.006264
$0.006280 $239.76 — +0.24% 1405/04/04 $0.006270 $0.006272 $0.006265
$0.006272 $230.07 — +0.03% 1405/04/03 $0.006275 $0.006275 $0.006264
$0.006271 $204.92 — -0.06% 1405/04/02 $0.006231 $0.006285 $0.006220
$0.006285 $880.37 — +0.87% 1405/04/01 $0.006306 $0.006306 $0.006231
$0.006231 $969.74 — -1.19% 1405/03/31 $0.006292 $0.006313 $0.006275
$0.006305 $736.12 — +0.21% 1405/03/30 $0.006293 $0.006293 $0.006292
$0.006292 $31.46 — -0.02% 1405/03/29 $0.006374 $0.006374 $0.006283
$0.006293 $779.78 — -1.27% 1405/03/28 $0.006440 $0.006440 $0.006374
$0.006382 $615.04 — -0.90% 1405/03/27 $0.006453 $0.006459 $0.006440
$0.006441 $70.94 — -0.19% 1405/03/26 $0.006550 $0.006550 $0.006440
$0.006440 $1.22K — -1.68% 1405/03/25 $0.006653 $0.006653 $0.006550
$0.006550 $1.78K — -1.55% 1405/03/24 $0.006677 $0.006677 $0.006649
$0.006649 $454.35 — -0.42% 1405/03/23 $0.006691 $0.006691 $0.006670
$0.006677 $228.52 — -0.21% 1405/03/22 $0.006705 $0.006711 $0.006691
$0.006693 $199.43 — -0.18% 1405/03/21 $0.006713 $0.006713 $0.006705
$0.006708 $359.35 — -0.07% 1405/03/20 $0.006727 $0.006737 $0.006719
$0.006719 $347.25 — -0.12% 1405/03/19 $0.006719 $0.006743 $0.006712
$0.006732 $437.35 — +0.19% 1405/03/18 $0.006677 $0.006733 $0.006677
$0.006722 $1.51K — +0.67% 1405/03/17 $0.006641 $0.006671 $0.006641
$0.006669 $1.09K — +0.42% 1405/03/16 $0.006579 $0.006642 $0.006572
$0.006641 $1.65K — +0.94% 1405/03/15 $0.006602 $0.006602 $0.006528
$0.006580 $2.65K — -0.33% 1405/03/14 $0.006605 $0.006607 $0.006603
$0.006607 $44.46 — +0.03% 1405/03/13 $0.006579 $0.006607 $0.006572
$0.006607 $338.04 — +0.43% 1405/03/12 $0.006589 $0.006589 $0.006579
$0.006579 $29.91 — -0.15% 1405/03/11 $0.006741 $0.006741 $0.006580
$0.006591 $2.16K — -2.23% 1405/03/10 $0.006827 $0.006827 $0.006740
$0.006740 $846.13 — -1.27% 1405/03/09 $0.006874 $0.006874 $0.006821
$0.006833 $1.28K — -0.60% 1405/03/08 $0.006881 $0.006881 $0.006881
$0.006881 $18.97 — +0.00% 1405/03/07 $0.006981 $0.006989 $0.006886
$0.006886 $1.90K — -1.36% 1405/03/06 $0.007009 $0.007009 $0.006981
$0.006983 $910.30 — -0.37% 1405/03/05 $0.007061 $0.007061 $0.007013
$0.007013 $613.34 — -0.68% 1405/03/04 $0.007022 $0.007097 $0.007020
$0.007065 $984.31 — +0.61% 1405/03/03 $0.007046 $0.007046 $0.007007
$0.007007 $299.50 — -0.55% 1405/03/02 $0.007048 $0.007048 $0.007030
$0.007030 $105.35 — -0.26% 1405/03/01 $0.007038 $0.007038 $0.007033
$0.007033 $118.31 — -0.07% 1405/02/31 $0.007249 $0.007249 $0.007038
$0.007038 $3.86K — -2.91% 1405/02/30 $0.007254 $0.007257 $0.007223
$0.007249 $810.88 — -0.07% 1405/02/29 $0.007262 $0.007278 $0.007238
$0.007247 $1.15K — -0.21% 1405/02/28 $0.007336 $0.007336 $0.007196
$0.007254 $2.67K — -1.12% 1405/02/27 $0.007336 $0.007336 $0.007336
$0.007336 — — +0.00% 1405/02/26 $0.007336 $0.007336 $0.007336
$0.007336 $12.35 — +0.00% 1405/02/25 $0.007365 $0.007387 $0.007289
$0.007335 $517.58 — -0.41% 1405/02/24 $0.007374 $0.007388 $0.007358
$0.007365 $336.18 — -0.12% 1405/02/23 $0.007454 $0.007462 $0.007366
$0.007374 $2.27K — -1.07% 1405/02/22 $0.007529 $0.007549 $0.007454
$0.007454 $1.59K — -1.00% 1405/02/21 $0.007630 $0.007922 $0.007214
$0.007518 $9.73K — -1.47% 1405/02/20 $0.007634 $0.007638 $0.007569
$0.007626 $3.39K — -0.10% 1405/02/19 $0.007633 $0.007678 $0.007630
$0.007634 $1.47K — +0.01% 1405/02/18 $0.007650 $0.007650 $0.007622
$0.007622 $368.45 — -0.37% 1405/02/17 $0.007630 $0.007655 $0.007630
$0.007653 $981.26 — +0.30% 1405/02/16 $0.007398 $0.007646 $0.007374
$0.007624 $5.33K — +3.05% 1405/02/15 $0.007234 $0.007390 $0.007231
$0.007385 $2.54K — +2.09% 1405/02/14 $0.007309 $0.007326 $0.007230
$0.007230 $1.84K — -1.08% 1405/02/13 $0.007078 $0.007302 $0.007078
$0.007302 $3.37K — +3.16% 1405/02/12 $0.006841 $0.007097 $0.006810
$0.007078 $5.64K — +3.46% 1405/02/11 $0.006817 $0.006845 $0.006817
$0.006845 $1.09K — +0.41% 1405/02/10 $0.006821 $0.006821 $0.006790
$0.006810 $458.92 — -0.16% 1405/02/09 $0.006827 $0.006827 $0.006821
$0.006821 $142.27 — -0.09% 1405/02/08 $0.006834 $0.006839 $0.006824
$0.006828 $244.23 — -0.09% 1405/02/07 $0.006860 $0.006861 $0.006834
$0.006834 $502.81 — -0.38% 1405/02/06 $0.006908 $0.006908 $0.006857
$0.006864 $534.32 — -0.64% 1405/02/05 $0.006929 $0.006929 $0.006909
$0.006909 $215.29 — -0.29% 1405/02/04 $0.006954 $0.006964 $0.006929
$0.006935 $601.97 — -0.27% 1405/02/03 $0.006953 $0.006958 $0.006905
$0.006956 $1.12K — +0.04% 1405/02/02 $0.007075 $0.007075 $0.006953
$0.006953 $1.74K — -1.72% 1405/02/01 $0.007205 $0.007205 $0.007078
$0.007079 $2.96K — -1.75% 1405/01/31 $0.007235 $0.007247 $0.007205
$0.007205 $913.51 — -0.41% 1405/01/30 $0.007238 $0.007270 $0.007231
$0.007246 $1.18K — +0.11% 1405/01/29 $0.007400 $0.007430 $0.007230
$0.007238 $6.19K — -2.19% 1405/01/28 $0.007271 $0.007486 $0.007262
$0.007398 $14.35K — +1.75% 1405/01/27 $0.007404 $0.007414 $0.007270
$0.007270 $12.77K — -1.81% 1405/01/26 $0.007475 $0.007478 $0.007401
$0.007404 $11.16K — -0.95% 1405/01/25 $0.007482 $0.007490 $0.007470
$0.007475 $8.79K — -0.09% 1405/01/24 $0.007558 $0.007569 $0.007478
$0.007478 $7.01K — -1.06% 1405/01/23 $0.007580 $0.007580 $0.007558
$0.007558 $8.84K — -0.29% 1405/01/22 $0.007580 $0.007580 $0.007569
$0.007580 $8.83K — +0.00% 1405/01/21 $0.007673 $0.007674 $0.007558
$0.007569 $8.79K — -1.36% 1405/01/20 $0.007707 $0.007707 $0.007670
$0.007675 $9.23K — -0.42% 1405/01/19 $0.007726 $0.007742 $0.007694
$0.007707 $9.90K — -0.25% 1405/01/18 $0.007729 $0.007742 $0.007717
$0.007726 $5.98K — -0.04% 1405/01/17 $0.007710 $0.007732 $0.007705
$0.007729 $6.85K — +0.25% 1405/01/16 $0.007656 $0.007710 $0.007638
$0.007710 $8.82K — +0.71% 1405/01/15 $0.007710 $0.007710 $0.007646
$0.007648 $10.20K — -0.80% 1405/01/14 $0.007722 $0.007723 $0.007654
$0.007710 $7.16K — -0.16% 1405/01/13 $0.007772 $0.007822 $0.007718
$0.007722 $9.39K — -0.64% 1405/01/12 $0.007784 $0.007790 $0.007765
$0.007765 $6.96K — -0.24% 1405/01/11 $0.007739 $0.007790 $0.007738
$0.007782 $8.97K — +0.56% 1405/01/10 $0.007741 $0.007753 $0.007735
$0.007738 $9.32K — -0.04% 1405/01/09 $0.007721 $0.007756 $0.007713
$0.007742 $5.82K — +0.27% 1405/01/08 $0.007700 $0.007725 $0.007686
$0.007720 $4.04K — +0.26% 1405/01/07 $0.007740 $0.007743 $0.007699
$0.007700 $3.82K — -0.52% 1405/01/06 $0.007801 $0.007808 $0.007738
$0.007739 $10.94K — -0.79% 1405/01/05 $0.007932 $0.007937 $0.007798
$0.007800 $40.41K — -1.66% 1405/01/04 $0.008003 $0.008015 $0.007927
$0.007931 $139.15K — -0.90% 1405/01/03 $0.008020 $0.008031 $0.007998
$0.008002 $141.49K — -0.22% 1405/01/02 $0.008089 $0.008095 $0.008006
$0.008019 $95.26K — -0.87% 1405/01/01 $0.008139 $0.008148 $0.008082
$0.008088 $127.21K — -0.63% 1404/12/29 $0.008153 $0.008165 $0.008132
$0.008138 $41.55K — -0.18% 1404/12/28 $0.008227 $0.008240 $0.008141
$0.008152 $46.96K — -0.91% 1404/12/27 $0.008240 $0.008264 $0.008222
$0.008227 $53.30K — -0.16% 1404/12/26 $0.008111 $0.008240 $0.008104
$0.008239 $37.56K — +1.58% 1404/12/25 $0.008209 $0.008213 $0.008087
$0.008111 $11.86K — -1.19% 1404/12/24 $0.008171 $0.008211 $0.008159
$0.008209 $9.99K — +0.47% 1404/12/23 $0.008205 $0.008237 $0.008168
$0.008170 $11.46K — -0.43% 1404/12/22 $0.007452 $0.008235 $0.007448
$0.008205 $21.31K — +10.10% 1404/12/21 $0.007358 $0.007468 $0.007346
$0.007449 $13.01K — +1.24% 1404/12/20 $0.007117 $0.007358 $0.007111
$0.007358 $11.13K — +3.39% 1404/12/19 $0.007097 $0.007121 $0.007054
$0.007117 $3.45K — +0.28% 1404/12/18 $0.007115 $0.007133 $0.007097
$0.007097 $70.87K — -0.25% 1404/12/17 $0.007089 $0.007132 $0.007043
$0.007115 $90.25K — +0.37% 1404/12/16 $0.007097 $0.007133 $0.007086
$0.007089 $194.46K — -0.11% 1404/12/15 $0.007406 $0.007464 $0.007030
$0.007096 $193.05K — -4.19% 1404/12/14 $0.007392 $0.007424 $0.007374
$0.007407 $94.45K — +0.20% 1404/12/13 $0.007422 $0.007469 $0.007350
$0.007395 $126.53K — -0.36% 1404/12/12 $0.007491 $0.007564 $0.007412
$0.007421 $154.11K — -0.93% 1404/12/11 $0.007570 $0.007604 $0.007485
$0.007491 $64.55K — -1.04% 1404/12/10 $0.007599 $0.007614 $0.007564
$0.007569 $34.50K — -0.39% 1404/12/09 $0.007601 $0.007601 $0.007598
$0.007598 $36.80K — -0.04% 1404/12/08 $0.007538 $0.007630 $0.007537
$0.007600 $29.79K — +0.82% 1404/12/07 $0.007581 $0.007582 $0.007482
$0.007537 $11.31K — -0.58% 1404/12/06 $0.007986 $0.007988 $0.007568
$0.007580 $9.50K — -5.08% 1404/12/05 $0.007974 $0.008033 $0.007973
$0.007986 $11.58K — +0.15% 1404/12/04 $0.007967 $0.007988 $0.007958
$0.007972 $483.49 — +0.06% 1404/12/03 $0.007976 $0.007978 $0.007966
$0.007966 $175.14 — -0.13% 1404/12/02 $0.007974 $0.007988 $0.007967
$0.007972 $352.49 — -0.03% 1404/12/01 $0.008022 $0.008022 $0.007972
$0.007973 $732.84 — -0.61% 1404/11/30 $0.008024 $0.008025 $0.008024
$0.008025 $21.19 — +0.01% 1404/11/29 $0.008069 $0.008069 $0.008030
$0.008030 $855.61 — -0.48% 1404/11/28 $0.008299 $0.008299 $0.008070
$0.008070 $3.22K — -2.76% 1404/11/27 $0.008288 $0.008299 $0.008271
$0.008298 $4.06K — +0.12% 1404/11/26 $0.008173 $0.008294 $0.008019
$0.008294 $10.78K — +1.48% 1404/11/25 $0.008301 $0.008301 $0.008173
$0.008173 $1.39K — -1.54% 1404/11/24 $0.008303 $0.008303 $0.008300
$0.008300 $3.85 — -0.04% 1404/11/23 $0.008358 $0.008411 $0.008285
$0.008303 $6.77K — -0.66% 1404/11/22 $0.008375 $0.008383 $0.008374
$0.008374 $68.38 — -0.01% 1404/11/21 $0.008329 $0.008382 $0.008329
$0.008377 $501.32 — +0.58% 1404/11/20 $0.008390 $0.008390 $0.008322
$0.008330 $718.81 — -0.72% 1404/11/19 $0.008339 $0.008383 $0.008331
$0.008348 $1.22K — +0.11% 1404/11/18 $0.008275 $0.008339 $0.008257
$0.008339 $12.41K — +0.77% 1404/11/17 $0.008384 $0.008384 $0.008257
$0.008275 $13.34K — -1.30% 1404/11/16 $0.008517 $0.008517 $0.008383
$0.008384 $13.34K — -1.56% 1404/11/15 $0.008672 $0.008673 $0.008516
$0.008517 $15.56K — -1.79% 1404/11/14 $0.008678 $0.008711 $0.008672
$0.008672 $13.38K — -0.07% 1404/11/13 $0.008570 $0.008696 $0.008566
$0.008683 $14.73K — +1.32% 1404/11/12 $0.008978 $0.008996 $0.008562
$0.008570 $17.70K — -4.54% 1404/11/11 $0.008936 $0.008987 $0.008930
$0.008978 $13.08K — +0.47% 1404/11/10 $0.009242 $0.009242 $0.008468
$0.008932 $27.28K — -3.35% 1404/11/09 $0.009226 $0.009289 $0.009221
$0.009242 $11.66K — +0.17% 1404/11/08 $0.009045 $0.009375 $0.008987
$0.009226 $32.61K — +2.00% 1404/11/07 $0.009185 $0.009186 $0.009045
$0.009046 $12.33K — -1.51% 1404/11/06 $0.009011 $0.009250 $0.009011
$0.009186 $12.67K — +1.94% 1404/11/05 $0.009236 $0.009236 $0.009011
$0.009011 $13.65K — -2.44% 1404/11/04 $0.008981 $0.009500 $0.008960
$0.009235 $17.39K — +2.83% 1404/11/03 $0.009011 $0.009194 $0.008951
$0.008981 $13.96K — -0.33% 1404/11/02 $0.008965 $0.009812 $0.008870
$0.009004 $15.81K — +0.44% 1404/11/01 $0.009075 $0.009139 $0.008953
$0.008966 $13.95K — -1.20% 1404/10/30 $0.009539 $0.01038 $0.008951
$0.009075 $27.50K — -4.86% 1404/10/29 $0.009671 $0.009739 $0.009075
$0.009539 $45.62K — -1.36% 1404/10/28 $0.009943 $0.01023 $0.009671
$0.009672 $24.04K — -2.73% 1404/10/27 $0.01029 $0.01032 $0.009943
$0.009944 $7.77K — -3.39% 1404/10/26 $0.009410 $0.01038 $0.009027
$0.01029 $57.68K — +9.38% 1404/10/25 $0.009147 $0.01013 $0.009140
$0.009410 $29.03K — +2.88% 1404/10/24 $0.009449 $0.009449 $0.009140
$0.009147 $15.47K — -3.20% 1404/10/23 $0.009736 $0.009739 $0.009444
$0.009444 $14.81K — -3.00% 1404/10/22 $0.009842 $0.009844 $0.009672
$0.009739 $13.51K — -1.05% 1404/10/21 $0.01001 $0.01001 $0.009841
$0.009842 $12.44K — -1.69% 1404/10/20 $0.009980 $0.01001 $0.009960
$0.01001 $12.02K — +0.31% 1404/10/19 $0.01003 $0.01003 $0.009977
$0.009980 $5.30K — -0.49% 1404/10/18 $0.01003 $0.01008 $0.01003
$0.01003 $804.76 — +0.00% 1404/10/17 $0.01007 $0.01013 $0.01004
$0.01004 $1.13K — -0.34% 1404/10/16 $0.01018 $0.01018 $0.009995
$0.01003 $12.60K — -1.44% 1404/10/15 $0.01020 $0.01020 $0.01018
$0.01018 $70.02 — -0.14% 1404/10/14 $0.01024 $0.01024 $0.01018
$0.01019 $440.19 — -0.50% 1404/10/13 $0.01019 $0.01030 $0.01015
$0.01025 $1.66K — +0.56% 1404/10/12 $0.01019 $0.01020 $0.01015
$0.01019 $885.84 — -0.01% 1404/10/11 $0.01018 $0.01021 $0.01018
$0.01021 $288.81 — +0.29% 1404/10/10 $0.01013 $0.01018 $0.01013
$0.01018 $47.77 — +0.47% 1404/10/09 $0.01018 $0.01018 $0.01013
$0.01013 $193.59 — -0.44% 1404/10/08 $0.01043 $0.01043 $0.01011
$0.01018 $1.36K — -2.45% 1404/10/07 $0.01054 $0.01061 $0.01043
$0.01043 $2.88K — -1.01% 1404/10/06 $0.01043 $0.01059 $0.01041
$0.01057 $5.39K — +1.36% 1404/10/05 $0.01077 $0.01077 $0.01045
$0.01045 $2.55K — -3.04% 1404/10/04 $0.01029 $0.01150 $0.01007
$0.01079 $24.20K — +4.89% 1404/10/03 $0.01035 $0.01036 $0.01023
$0.01029 $8.02K — -0.59% 1404/10/02 $0.01038 $0.01051 $0.01031
$0.01035 $10.26K — -0.28% 1404/10/01 $0.01031 $0.01048 $0.01022
$0.01038 $12.52K — +0.70% 1404/09/30 $0.01025 $0.01039 $0.01017
$0.01031 $13.18K — +0.53% 1404/09/29 $0.01013 $0.01025 $0.009994
$0.01024 $10.81K — +1.12% 1404/09/28 $0.01029 $0.01029 $0.01013
$0.01013 $3.18K — -1.51% 1404/09/27 $0.01043 $0.01096 $0.01029
$0.01029 $18.38K — -1.34% 1404/09/26 $0.01044 $0.01045 $0.01032
$0.01043 $12.82K — -0.13% 1404/09/25 $0.01053 $0.01053 $0.01038
$0.01045 $13.66K — -0.72% 1404/09/24 $0.01059 $0.01059 $0.01036
$0.01053 $12.09K — -0.57% 1404/09/23 $0.01077 $0.01078 $0.01049
$0.01059 $10.22K — -1.70% 1404/09/22 $0.01091 $0.01091 $0.01077
$0.01078 $4.12K — -1.15% 1404/09/21 $0.01089 $0.01091 $0.01074
$0.01091 $13.40K — +0.12% 1404/09/20 $0.01117 $0.01117 $0.01085
$0.01089 $6.89K — -2.48% 1404/09/19 $0.01134 $0.01139 $0.01117
$0.01117 $10.86K — -1.46% 1404/09/18 $0.01085 $0.01136 $0.01074
$0.01134 $15.81K — +4.53% 1404/09/17 $0.01118 $0.01118 $0.01081
$0.01084 $12.86K — -3.02% 1404/09/16 $0.01082 $0.01119 $0.01080
$0.01117 $14.14K — +3.23% 1404/09/15 $0.01058 $0.01089 $0.01058
$0.01082 $11.31K — +2.21% 1404/09/14 $0.01058 $0.01090 $0.01052
$0.01055 $7.35K — -0.28% 1404/09/13 $0.01070 $0.01097 $0.01041
$0.01059 $24.23K — -1.03% 1404/09/12 $0.01071 $0.01079 $0.01061
$0.01070 $14.76K — -0.10% 1404/09/11 $0.01114 $0.01119 $0.01020
$0.01071 $63.50K — -3.83% 1404/09/10 $0.01141 $0.01196 $0.01108
$0.01113 $14.77K — -2.42% 1404/09/09 $0.01171 $0.01172 $0.01140
$0.01142 $14.34K — -2.49% 1404/09/08 $0.01220 $0.01225 $0.01171
$0.01172 $18.63K — -3.96% 1404/09/07 $0.01140 $0.01231 $0.01140
$0.01220 $72.77K — +6.98% 1404/09/06 $0.01173 $0.01216 $0.01140
$0.01140 $6.68M — -2.77% 1404/09/05 $0.01142 $0.01182 $0.01138
$0.01173 $8.23M — +2.72% 1404/09/04 $0.01094 $0.01151 $0.01094
$0.01142 $4.09M — +4.38% 1404/09/03 $0.01093 $0.01113 $0.01087
$0.01094 $2.61M — +0.09% 1404/09/02 $0.01047 $0.01100 $0.01046
$0.01093 $1.33M — +4.32% 1404/09/01 $0.01094 $0.01098 $0.01043
$0.01047 $1.34M — -4.30% 1404/08/30 $0.01103 $0.01114 $0.01061
$0.01094 $1.50M — -0.83% 1404/08/29 $0.01087 $0.01118 $0.01080
$0.01103 $1.52M — +1.51% 1404/08/28 $0.01239 $0.01296 $0.009535
$0.01088 $1.48M — -12.17% 1404/08/27 $0.01202 $0.01271 $0.01196
$0.01239 $2.04M — +3.06% 1404/08/26 $0.01333 $0.01363 $0.01202
$0.01202 $3.37M — -9.85% 1404/08/25 $0.01270 $0.01407 $0.01262
$0.01333 $822.10K — +4.96% 1404/08/24 $0.01203 $0.01290 $0.01200
$0.01271 $295.46K — +5.69% 1404/08/23 $0.01247 $0.01253 $0.01203
$0.01203 $170.83K — -3.55% 1404/08/22 $0.01256 $0.01263 $0.01234
$0.01247 $108.40K — -0.65% 1404/08/21 $0.01275 $0.01286 $0.01252
$0.01256 $255.60K — -1.50%
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