CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,271صرافی‌ها: 22ارزش بازار: $2.67T −2.49%حجم 24 ساعته: $53.09Bدامیننس: BTC 58.3% ETH 10.2%گس ETH: 0.48 gweiترس و طمع: 22/100

تاریخچه قیمت Destra Network (DSYNC)

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

بازدهی ماهانه DSYNC

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026+44%+3.3%-19%-20%-41%-38%-27%+41%+96%-30%——-50%
2025-17%-36%-29%+10%+5.2%-11%-12%+1.0%-23%-34%-50%-54%-96%
2024————-6.9%-26%+67%-35%+1.3%-14%+199%-30%+35%
میانگین ماهانه+13%-16%-24%-4.7%-14%-25%+9.3%+2.2%+24%-24%+74%-42%
سال‌های صعودی1/21/20/21/21/30/31/32/32/30/21/20/2

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
1405/08/07$0.006983$0.006991$0.006595 $0.006733$37.86K$6.73M-3.58%
1405/08/06$0.006894$0.007281$0.006683 $0.006983$55.97K$6.98M+1.29%
1405/08/05$0.006914$0.006981$0.006590 $0.006894$62.14K$6.89M-0.29%
1405/08/04$0.006943$0.007164$0.006782 $0.006914$57.46K$6.91M-0.42%
1405/08/03$0.006791$0.007151$0.006762 $0.006943$55.83K$6.94M+2.24%
1405/08/02$0.007381$0.007391$0.006523 $0.006791$66.99K$6.79M-7.99%
1405/08/01$0.007767$0.007925$0.007118 $0.007381$63.92K$7.38M-4.97%
1405/07/30$0.008441$0.008450$0.007704 $0.007767$55.14K$7.77M-7.98%
1405/07/29$0.007711$0.008697$0.007474 $0.008441$59.94K$8.44M+9.47%
1405/07/28$0.007595$0.007823$0.007520 $0.007711$56.02K$7.71M+1.53%
1405/07/27$0.007610$0.007868$0.007583 $0.007595$55.04K$7.60M-0.20%
1405/07/26$0.007877$0.008013$0.007520 $0.007610$63.18K$7.61M-3.39%
1405/07/25$0.008017$0.01072$0.007811 $0.007877$79.00K$7.88M-1.75%
1405/07/24$0.008040$0.009143$0.007848 $0.008017$59.24K$8.02M-0.29%
1405/07/23$0.008169$0.008235$0.007500 $0.008040$57.92K$8.04M-1.58%
1405/07/22$0.008673$0.008819$0.008030 $0.008169$62.13K$8.17M-5.81%
1405/07/21$0.008237$0.008758$0.007979 $0.008673$63.46K$8.67M+5.29%
1405/07/20$0.008930$0.009405$0.008168 $0.008237$59.18K$8.24M-7.76%
1405/07/19$0.008578$0.009250$0.008224 $0.008930$69.27K$8.93M+4.10%
1405/07/18$0.008499$0.008937$0.008437 $0.008578$58.38K$8.58M+0.93%
1405/07/17$0.008098$0.008850$0.007998 $0.008499$59.64K$8.50M+4.95%
1405/07/16$0.008599$0.009583$0.007192 $0.008098$83.48K$8.10M-5.83%
1405/07/15$0.009807$0.009822$0.007686 $0.008599$113.81K—-12.32%
1405/07/14$0.01048$0.01058$0.009788 $0.009807$60.11K—-6.39%
1405/07/13$0.01088$0.01206$0.01030 $0.01048$78.07K—-3.74%
1405/07/12$0.01111$0.01135$0.01065 $0.01088$62.88K—-2.04%
1405/07/11$0.01059$0.01154$0.01056 $0.01111$67.36K—+4.88%
1405/07/10$0.01189$0.01235$0.01050 $0.01059$106.98K—-10.89%
1405/07/09$0.009664$0.01260$0.009664 $0.01189$98.94K—+23.01%
1405/07/08$0.008629$0.01036$0.008548 $0.009664$91.09K—+11.99%
1405/07/07$0.008232$0.009912$0.008073 $0.008629$71.21K—+4.82%
1405/07/06$0.008589$0.008671$0.008067 $0.008232$75.38K—-4.16%
1405/07/05$0.008608$0.009313$0.008441 $0.008589$70.16K—-0.22%
1405/07/04$0.007847$0.008862$0.007520 $0.008608$84.06K—+9.70%
1405/07/03$0.007691$0.008606$0.007446 $0.007847$70.73K—+2.03%
1405/07/02$0.006351$0.01088$0.006328 $0.007691$144.14K—+21.10%
1405/07/01$0.006288$0.006920$0.005901 $0.006351$66.07K—+1.00%
1405/06/31$0.005981$0.007038$0.005872 $0.006288$89.60K—+5.13%
1405/06/30$0.005068$0.006301$0.005060 $0.005981$69.04K—+18.01%
1405/06/29$0.005006$0.005078$0.004780 $0.005068$58.26K—+1.24%
1405/06/28$0.005207$0.005304$0.004868 $0.005006$57.13K—-3.86%
1405/06/27$0.004465$0.005379$0.004395 $0.005207$82.60K—+16.62%
1405/06/26$0.004039$0.004820$0.004019 $0.004465$55.49K—+10.55%
1405/06/25$0.003976$0.004119$0.003888 $0.004039$67.82K—+1.58%
1405/06/24$0.004349$0.004405$0.003959 $0.003976$64.90K—-8.58%
1405/06/23$0.004378$0.004565$0.004288 $0.004349$56.90K—-0.66%
1405/06/22$0.004468$0.004534$0.004356 $0.004378$56.87K—-2.01%
1405/06/21$0.004701$0.004740$0.004462 $0.004468$55.41K—-4.96%
1405/06/20$0.004629$0.004947$0.004583 $0.004701$52.23K—+1.56%
1405/06/19$0.004803$0.005293$0.004569 $0.004629$64.20K—-3.62%
1405/06/18$0.004898$0.004953$0.004784 $0.004803$56.66K—-1.94%
1405/06/17$0.004978$0.005121$0.004871 $0.004898$55.12K—-1.61%
1405/06/16$0.004824$0.005193$0.004726 $0.004978$65.48K—+3.19%
1405/06/15$0.004827$0.004989$0.004721 $0.004824$57.80K—-0.06%
1405/06/14$0.004674$0.005472$0.004608 $0.004827$68.06K—+3.27%
1405/06/13$0.005106$0.005299$0.004665 $0.004674$65.27K—-8.46%
1405/06/12$0.004844$0.005383$0.004762 $0.005106$61.94K—+5.41%
1405/06/11$0.005237$0.006070$0.004766 $0.004844$69.62K—-7.50%
1405/06/10$0.004943$0.005350$0.004762 $0.005237$66.40K—+5.95%
1405/06/09$0.004778$0.005100$0.004770 $0.004943$57.59K—+3.45%
1405/06/08$0.004867$0.005110$0.004747 $0.004778$60.57K—-1.83%
1405/06/07$0.004964$0.004980$0.004760 $0.004867$56.65K—-1.95%
1405/06/06$0.005042$0.005292$0.004800 $0.004964$57.81K—-1.55%
1405/06/05$0.005036$0.005447$0.004926 $0.005042$61.78K—+0.12%
1405/06/04$0.004975$0.005217$0.004897 $0.005036$61.05K—+1.23%
1405/06/03$0.005600$0.005719$0.004901 $0.004975$68.80K—-11.16%
1405/06/02$0.005550$0.006250$0.005385 $0.005600$81.89K—+0.90%
1405/06/01$0.005416$0.005569$0.004955 $0.005550$64.37K—+2.47%
1405/05/31$0.004941$0.006500$0.004941 $0.005416$74.44K—+9.61%
1405/05/30$0.004041$0.005000$0.004040 $0.004941$64.38K—+22.27%
1405/05/29$0.003941$0.004119$0.003857 $0.004041$65.48K—+2.54%
1405/05/28$0.003241$0.003979$0.003210 $0.003941$60.66K—+21.60%
1405/05/27$0.003257$0.003293$0.003186 $0.003241$58.41K—-0.49%
1405/05/26$0.003147$0.003280$0.003145 $0.003257$55.82K—+3.50%
1405/05/25$0.003174$0.003199$0.003141 $0.003147$55.47K—-0.85%
1405/05/24$0.003193$0.003224$0.003132 $0.003174$56.47K—-0.60%
1405/05/23$0.003178$0.003253$0.003171 $0.003193$56.52K—+0.47%
1405/05/22$0.003163$0.003250$0.003138 $0.003178$52.29K—+0.47%
1405/05/21$0.003119$0.003247$0.003119 $0.003163$56.05K—+1.41%
1405/05/20$0.003099$0.003148$0.003035 $0.003119$54.22K—+0.65%
1405/05/19$0.003406$0.003408$0.003083 $0.003099$65.01K—-9.01%
1405/05/18$0.003404$0.003469$0.003201 $0.003406$59.61K—+0.06%
1405/05/17$0.003369$0.003449$0.003339 $0.003404$55.29K—+1.04%
1405/05/16$0.003397$0.003454$0.003203 $0.003369$59.51K—-0.82%
1405/05/15$0.003402$0.003439$0.003378 $0.003397$52.86K—-0.15%
1405/05/14$0.003357$0.003444$0.003293 $0.003402$57.95K—+1.34%
1405/05/13$0.003393$0.003463$0.003333 $0.003357$57.79K—-1.06%
1405/05/12$0.003509$0.003510$0.003371 $0.003393$61.65K—-3.31%
1405/05/11$0.003503$0.003608$0.003461 $0.003509$55.58K—+0.17%
1405/05/10$0.003518$0.003576$0.003431 $0.003503$55.53K—-0.43%
1405/05/09$0.003706$0.003707$0.003475 $0.003518$57.15K—-5.07%
1405/05/08$0.003608$0.005250$0.003574 $0.003706$79.41K—+2.72%
1405/05/07$0.003629$0.003678$0.003488 $0.003608$54.34K—-0.58%
1405/05/06$0.003704$0.003705$0.003579 $0.003629$54.95K—-2.02%
1405/05/05$0.003984$0.004100$0.003698 $0.003704$61.98K—-7.03%
1405/05/04$0.003889$0.003989$0.003840 $0.003984$58.76K—+2.44%
1405/05/03$0.003961$0.004120$0.003864 $0.003889$60.88K—-1.82%
1405/05/02$0.003651$0.006657$0.003545 $0.003961$134.95K—+8.49%
1405/05/01$0.003829$0.004548$0.003638 $0.003651$61.75K—-4.65%
1405/04/31$0.003816$0.003929$0.003735 $0.003829$55.34K—+0.34%
1405/04/30$0.003353$0.003852$0.003346 $0.003816$65.01K—+13.81%
1405/04/29$0.003217$0.003353$0.003121 $0.003353$53.80K—+4.23%
1405/04/28$0.003247$0.003293$0.003118 $0.003217$55.12K—-0.92%
1405/04/27$0.003198$0.003264$0.002858 $0.003247$57.39K—+1.53%
1405/04/26$0.003768$0.003815$0.003119 $0.003198$60.76K—-15.13%
1405/04/25$0.003904$0.004048$0.003760 $0.003768$57.48K—-3.48%
1405/04/24$0.004315$0.004351$0.003866 $0.003904$71.02K—-9.52%
1405/04/23$0.005026$0.005432$0.004092 $0.004315$78.89K—-14.15%
1405/04/22$0.005169$0.005279$0.004988 $0.005026$54.34K—-2.77%
1405/04/21$0.005212$0.005235$0.005110 $0.005169$53.80K—-0.83%
1405/04/20$0.005356$0.005358$0.005212 $0.005212$56.50K—-2.69%
1405/04/19$0.005337$0.005523$0.005277 $0.005356$63.39K—+0.36%
1405/04/18$0.005388$0.005430$0.005310 $0.005337$62.15K—-0.95%
1405/04/17$0.005494$0.005621$0.005188 $0.005388$64.29K—-1.93%
1405/04/16$0.005755$0.005757$0.005470 $0.005494$58.74K—-4.54%
1405/04/15$0.005486$0.005841$0.005273 $0.005755$54.56K—+4.90%
1405/04/14$0.005714$0.005718$0.005385 $0.005486$58.32K—-3.99%
1405/04/13$0.005617$0.005790$0.005541 $0.005714$57.26K—+1.73%
1405/04/12$0.005348$0.005904$0.005316 $0.005617$59.15K—+5.03%
1405/04/11$0.005010$0.005400$0.005000 $0.005348$58.15K—+6.75%
1405/04/10$0.004819$0.005016$0.004605 $0.005010$56.75K—+3.96%
1405/04/09$0.005036$0.005064$0.004593 $0.004819$60.03K—-4.31%
1405/04/08$0.005000$0.005160$0.004928 $0.005036$56.18K—+0.72%
1405/04/07$0.005100$0.005125$0.004845 $0.005000$63.74K—-1.96%
1405/04/06$0.005178$0.005273$0.005100 $0.005100$54.38K—-1.51%
1405/04/05$0.005025$0.005290$0.004871 $0.005178$55.21K—+3.04%
1405/04/04$0.005042$0.005214$0.004815 $0.005025$60.11K—-0.34%
1405/04/03$0.005566$0.005661$0.004846 $0.005042$58.64K—-9.41%
1405/04/02$0.005847$0.005980$0.005489 $0.005566$61.53K—-4.81%
1405/04/01$0.006014$0.006262$0.005739 $0.005847$60.05K—-2.78%
1405/03/31$0.006144$0.006175$0.005852 $0.006014$62.67K—-2.12%
1405/03/30$0.005910$0.006156$0.005903 $0.006144$58.85K—+3.96%
1405/03/29$0.006127$0.006290$0.005881 $0.005910$65.34K—-3.54%
1405/03/28$0.006392$0.006508$0.005782 $0.006127$73.96K—-4.15%
1405/03/27$0.006877$0.007260$0.006239 $0.006392$69.41K—-7.05%
1405/03/26$0.006814$0.006918$0.006576 $0.006877$57.88K—+0.92%
1405/03/25$0.006710$0.007154$0.006468 $0.006814$57.67K—+1.55%
1405/03/24$0.006690$0.006770$0.006308 $0.006710$59.03K—+0.30%
1405/03/23$0.006567$0.006722$0.006499 $0.006690$54.85K—+1.87%
1405/03/22$0.006745$0.006786$0.006302 $0.006567$56.36K—-2.64%
1405/03/21$0.006756$0.007148$0.006741 $0.006745$64.67K—-0.16%
1405/03/20$0.006682$0.006978$0.006519 $0.006756$83.75K—+1.11%
1405/03/19$0.007041$0.007169$0.006574 $0.006682$79.50K—-5.10%
1405/03/18$0.006602$0.007220$0.006392 $0.007041$89.74K—+6.65%
1405/03/17$0.005730$0.006680$0.005711 $0.006602$76.16K—+15.22%
1405/03/16$0.005629$0.005861$0.005401 $0.005730$66.74K—+1.79%
1405/03/15$0.006383$0.006390$0.005453 $0.005629$87.52K—-11.81%
1405/03/14$0.006253$0.006462$0.005921 $0.006383$57.87K—+2.08%
1405/03/13$0.006766$0.007150$0.006000 $0.006253$72.12K—-7.58%
1405/03/12$0.007283$0.007302$0.006520 $0.006766$64.35K—-7.10%
1405/03/11$0.007721$0.007739$0.007163 $0.007283$177.26K—-5.67%
1405/03/10$0.007876$0.007980$0.007710 $0.007721$56.23K—-1.97%
1405/03/09$0.007807$0.008740$0.007640 $0.007876$69.08K—+0.88%
1405/03/08$0.007820$0.008030$0.007605 $0.007807$57.52K—-0.17%
1405/03/07$0.007877$0.008131$0.007576 $0.007820$59.33K—-0.72%
1405/03/06$0.008278$0.008387$0.007820 $0.007877$55.59K—-4.84%
1405/03/05$0.008695$0.008911$0.008168 $0.008278$66.81K—-4.80%
1405/03/04$0.008573$0.008987$0.008550 $0.008695$70.37K—+1.42%
1405/03/03$0.007760$0.009178$0.007737 $0.008573$85.93K—+10.48%
1405/03/02$0.007612$0.007884$0.007480 $0.007760$58.43K—+1.94%
1405/03/01$0.007813$0.008057$0.007566 $0.007612$58.48K—-2.57%
1405/02/31$0.008152$0.008330$0.007755 $0.007813$63.88K—-4.16%
1405/02/30$0.008904$0.009023$0.007741 $0.008152$68.65K—-8.45%
1405/02/29$0.009280$0.009920$0.008881 $0.008904$64.48K—-4.05%
1405/02/28$0.009710$0.009840$0.009050 $0.009280$67.04K—-4.43%
1405/02/27$0.01004$0.01023$0.009700 $0.009710$63.41K—-3.29%
1405/02/26$0.01056$0.01060$0.01003 $0.01004$59.08K—-4.92%
1405/02/25$0.01115$0.01119$0.01025 $0.01056$54.23K—-5.29%
1405/02/24$0.01066$0.01153$0.01066 $0.01115$54.34K—+4.60%
1405/02/23$0.01112$0.01140$0.01043 $0.01066$56.38K—-4.14%
1405/02/22$0.01161$0.01172$0.01057 $0.01112$61.69K—-4.22%
1405/02/21$0.01134$0.01191$0.01121 $0.01161$59.90K—+2.38%
1405/02/20$0.01125$0.01190$0.01111 $0.01134$60.94K—+0.80%
1405/02/19$0.01089$0.01152$0.01088 $0.01125$59.54K—+3.31%
1405/02/18$0.01076$0.01104$0.01034 $0.01089$62.47K—+1.21%
1405/02/17$0.01087$0.01130$0.01053 $0.01076$69.16K—-1.01%
1405/02/16$0.01290$0.01324$0.009910 $0.01087$128.19K—-15.74%
1405/02/15$0.01272$0.01305$0.01263 $0.01290$57.13K—+1.42%
1405/02/14$0.01266$0.01331$0.01258 $0.01272$81.73K—+0.47%
1405/02/13$0.01313$0.01316$0.01257 $0.01266$62.56K—-3.58%
1405/02/12$0.01289$0.01336$0.01286 $0.01313$57.58K—+1.86%
1405/02/11$0.01299$0.01341$0.01282 $0.01289$62.98K—-0.77%
1405/02/10$0.01293$0.01318$0.01251 $0.01299$54.06K—+0.46%
1405/02/09$0.01318$0.01368$0.01250 $0.01293$66.50K—-1.90%
1405/02/08$0.01351$0.01376$0.01302 $0.01318$69.19K—-2.44%
1405/02/07$0.01403$0.01439$0.01332 $0.01351$60.16K—-3.71%
1405/02/06$0.01445$0.01472$0.01368 $0.01403$64.00K—-2.91%
1405/02/05$0.01355$0.01457$0.01350 $0.01445$58.35K—+6.64%
1405/02/04$0.01398$0.01436$0.01351 $0.01355$65.59K—-3.08%
1405/02/03$0.01460$0.01464$0.01350 $0.01398$88.83K—-4.25%
1405/02/02$0.01500$0.01607$0.01437 $0.01460$100.30K—-2.67%
1405/02/01$0.01515$0.01611$0.01427 $0.01500$79.46K—-0.99%
1405/01/31$0.01499$0.01584$0.01498 $0.01515$57.11K—+1.07%
1405/01/30$0.01531$0.01610$0.01491 $0.01499$62.93K—-2.09%
1405/01/29$0.01708$0.01712$0.01500 $0.01531$80.13K—-10.36%
1405/01/28$0.01676$0.01870$0.01607 $0.01708$117.15K—+1.91%
1405/01/27$0.01602$0.01773$0.01545 $0.01676$103.06K—+4.62%
1405/01/26$0.01587$0.01732$0.01559 $0.01602$75.01K—+0.95%
1405/01/25$0.01630$0.01749$0.01541 $0.01587$96.21K—-2.64%
1405/01/24$0.01532$0.01668$0.01480 $0.01630$69.75K—+6.40%
1405/01/23$0.01648$0.01656$0.01524 $0.01532$62.69K—-7.04%
1405/01/22$0.01618$0.01686$0.01594 $0.01648$61.01K—+1.85%
1405/01/21$0.01553$0.01665$0.01506 $0.01618$89.72K—+4.19%
1405/01/20$0.01511$0.01760$0.01481 $0.01553$90.87K—+2.78%
1405/01/19$0.01572$0.01586$0.01501 $0.01511$70.13K—-3.88%
1405/01/18$0.01454$0.01600$0.01362 $0.01572$71.42K—+8.12%
1405/01/17$0.01442$0.01596$0.01405 $0.01454$101.11K—+0.83%
1405/01/16$0.01461$0.01521$0.01380 $0.01442$69.18K—-1.30%
1405/01/15$0.01416$0.01491$0.01381 $0.01461$78.33K—+3.18%
1405/01/14$0.01393$0.01453$0.01391 $0.01416$60.01K—+1.65%
1405/01/13$0.01483$0.01495$0.01379 $0.01393$98.61K—-6.07%
1405/01/12$0.01615$0.01630$0.01438 $0.01483$132.68K$14.83M-8.17%
1405/01/11$0.01594$0.01671$0.01501 $0.01615$127.10K—+1.32%
1405/01/10$0.01610$0.01757$0.01572 $0.01594$116.45K$16.43M-0.99%
1405/01/09$0.01631$0.01677$0.01515 $0.01610$83.59K—-1.29%
1405/01/08$0.01720$0.01748$0.01630 $0.01631$75.97K—-5.17%
1405/01/07$0.01771$0.01798$0.01648 $0.01720$73.62K—-2.88%
1405/01/06$0.01873$0.01898$0.01712 $0.01771$81.32K—-5.45%
1405/01/05$0.01835$0.02025$0.01827 $0.01873$99.50K—+2.07%
1405/01/04$0.01924$0.01942$0.01770 $0.01835$89.49K—-4.63%
1405/01/03$0.01781$0.01977$0.01739 $0.01924$103.42K—+8.03%
1405/01/02$0.01815$0.01861$0.01750 $0.01781$73.23K—-1.87%
1405/01/01$0.01932$0.02000$0.01813 $0.01815$71.98K—-6.06%
1404/12/29$0.01857$0.02005$0.01841 $0.01932$84.34K—+4.04%
1404/12/28$0.02032$0.02041$0.01810 $0.01857$79.17K—-8.61%
1404/12/27$0.02100$0.02310$0.01940 $0.02032$107.66K—-3.24%
1404/12/26$0.02194$0.02279$0.02068 $0.02100$84.05K—-4.28%
1404/12/25$0.01986$0.02234$0.01970 $0.02194$104.13K—+10.47%
1404/12/24$0.01968$0.02020$0.01885 $0.01986$79.35K—+0.91%
1404/12/23$0.01970$0.01992$0.01912 $0.01968$72.26K—-0.10%
1404/12/22$0.02048$0.02349$0.01951 $0.01970$143.88K—-3.81%
1404/12/21$0.01997$0.02055$0.01944 $0.02048$68.41K—+2.55%
1404/12/20$0.02007$0.02050$0.01938 $0.01997$103.71K—-0.50%
1404/12/19$0.02041$0.02101$0.01978 $0.02007$131.84K—-1.67%
1404/12/18$0.01896$0.02169$0.01880 $0.02041$122.95K—+7.65%
1404/12/17$0.01970$0.02052$0.01893 $0.01896$102.85K—-3.76%
1404/12/16$0.01984$0.02074$0.01955 $0.01970$92.21K—-0.71%
1404/12/15$0.02152$0.02174$0.01952 $0.01984$98.69K—-7.81%
1404/12/14$0.02122$0.02258$0.02096 $0.02152$103.47K—+1.41%
1404/12/13$0.01969$0.02308$0.01869 $0.02122$158.87K—+7.77%
1404/12/12$0.02021$0.02041$0.01891 $0.01969$95.28K—-2.57%
1404/12/11$0.01884$0.02065$0.01782 $0.02021$107.26K—+7.27%
1404/12/10$0.01999$0.02086$0.01850 $0.01884$105.95K—-5.75%
1404/12/09$0.01930$0.02089$0.01828 $0.01999$122.02K$19.99M+3.58%
1404/12/08$0.02134$0.02157$0.01874 $0.01930$103.86K—-9.56%
1404/12/07$0.02162$0.02287$0.02068 $0.02134$107.00K—-1.30%
1404/12/06$0.01859$0.02358$0.01828 $0.02162$208.07K—+16.30%
1404/12/05$0.01829$0.01921$0.01755 $0.01859$104.74K—+1.64%
1404/12/04$0.02046$0.02046$0.01803 $0.01829$122.94K—-10.61%
1404/12/03$0.02087$0.02167$0.01997 $0.02046$86.78K—-1.96%
1404/12/02$0.02115$0.02238$0.02083 $0.02087$96.46K—-1.32%
1404/12/01$0.02087$0.02215$0.01988 $0.02115$113.71K—+1.34%
1404/11/30$0.02064$0.02139$0.01994 $0.02087$83.61K—+1.11%
1404/11/29$0.02113$0.02321$0.02043 $0.02064$89.98K—-2.32%
1404/11/28$0.02118$0.02198$0.01996 $0.02113$86.27K—-0.24%
1404/11/27$0.02098$0.02304$0.02087 $0.02118$87.78K—+0.95%
1404/11/26$0.02355$0.02364$0.02048 $0.02098$110.09K—-10.91%
1404/11/25$0.01975$0.02510$0.01945 $0.02355$153.40K—+19.24%
1404/11/24$0.01857$0.02008$0.01757 $0.01975$91.58K—+6.35%
1404/11/23$0.01785$0.01933$0.01755 $0.01857$106.23K—+4.03%
1404/11/22$0.01956$0.01979$0.01739 $0.01785$96.07K—-8.74%
1404/11/21$0.02014$0.02028$0.01790 $0.01956$84.33K—-2.88%
1404/11/20$0.02082$0.02117$0.01900 $0.02014$146.34K—-3.27%
1404/11/19$0.02096$0.02310$0.02055 $0.02082$160.65K—-0.67%
1404/11/18$0.02116$0.02286$0.01982 $0.02096$133.89K$20.96M-0.95%
1404/11/17$0.01586$0.02239$0.01536 $0.02116$232.80K—+33.42%
1404/11/16$0.02002$0.02023$0.01508 $0.01586$189.55K—-20.78%
1404/11/15$0.02145$0.02197$0.01942 $0.02002$136.95K—-6.67%
1404/11/14$0.02144$0.02192$0.01966 $0.02145$154.54K—+0.05%
1404/11/13$0.01765$0.02370$0.01641 $0.02144$172.94K—+21.47%
1404/11/12$0.01935$0.01996$0.01723 $0.01765$115.15K—-8.79%
1404/11/11$0.02123$0.02280$0.01683 $0.01935$150.96K—-8.86%
1404/11/10$0.02127$0.02433$0.02000 $0.02123$163.36K—-0.19%
1404/11/09$0.02388$0.02405$0.02039 $0.02127$149.56K—-10.93%
1404/11/08$0.02474$0.02572$0.02361 $0.02388$88.32K—-3.48%
1404/11/07$0.02593$0.02619$0.02341 $0.02474$104.51K—-4.59%
1404/11/06$0.02550$0.02898$0.02549 $0.02593$117.70K—+1.69%
1404/11/05$0.02868$0.02868$0.02514 $0.02550$107.38K—-11.09%
1404/11/04$0.02871$0.02923$0.02809 $0.02868$68.11K—-0.10%
1404/11/03$0.03045$0.03150$0.02835 $0.02871$104.84K—-5.71%
1404/11/02$0.03309$0.03357$0.02980 $0.03045$135.11K—-7.98%
1404/11/01$0.02955$0.03544$0.02927 $0.03309$201.07K—+11.98%
1404/10/30$0.03800$0.03842$0.02942 $0.02955$175.77K—-22.24%
1404/10/29$0.04221$0.04231$0.03758 $0.03800$192.26K—-9.97%
1404/10/28$0.04587$0.04796$0.04199 $0.04221$171.31K—-7.98%
1404/10/27$0.03870$0.04858$0.03841 $0.04587$216.61K—+18.53%
1404/10/26$0.04021$0.04104$0.03592 $0.03870$144.20K—-3.76%
1404/10/25$0.04284$0.04438$0.03962 $0.04021$161.23K—-6.14%
1404/10/24$0.04365$0.04562$0.04180 $0.04284$116.01K—-1.86%
1404/10/23$0.04226$0.04560$0.04025 $0.04365$228.46K—+3.29%
1404/10/22$0.04250$0.04830$0.03976 $0.04226$173.51K—-0.56%
1404/10/21$0.03563$0.04290$0.03562 $0.04250$175.02K—+19.28%
1404/10/20$0.04153$0.04238$0.03548 $0.03563$162.84K—-14.21%
1404/10/19$0.04417$0.04555$0.04134 $0.04153$171.55K—-5.98%
1404/10/18$0.04709$0.04840$0.04052 $0.04417$336.34K—-6.20%
1404/10/17$0.05156$0.05817$0.04257 $0.04709$853.36K—-8.67%
1404/10/16$0.02950$0.05950$0.02911 $0.05156$999.64K—+74.78%
1404/10/15$0.02324$0.02950$0.02308 $0.02950$166.54K—+26.94%
1404/10/14$0.02049$0.02665$0.02047 $0.02324$206.65K—+13.42%
1404/10/13$0.01660$0.02058$0.01659 $0.02049$119.71K$20.49M+23.43%
1404/10/12$0.01462$0.01678$0.01435 $0.01660$89.78K—+13.54%
1404/10/11$0.01346$0.01469$0.01307 $0.01462$87.84K—+8.62%
1404/10/10$0.01457$0.01470$0.01345 $0.01346$73.35K—-7.62%
1404/10/09$0.01424$0.01490$0.01412 $0.01457$75.77K—+2.32%
1404/10/08$0.01475$0.01554$0.01409 $0.01424$57.65K—-3.46%
1404/10/07$0.01457$0.01490$0.01436 $0.01475$60.41K—+1.24%
1404/10/06$0.01378$0.01464$0.01369 $0.01457$55.94K—+5.73%
1404/10/05$0.01377$0.01468$0.01283 $0.01378$109.59K—+0.07%
1404/10/04$0.01432$0.01465$0.01367 $0.01377$66.42K—-3.84%
1404/10/03$0.01440$0.01466$0.01362 $0.01432$77.97K—-0.56%
1404/10/02$0.01659$0.01717$0.01350 $0.01440$275.10K—-13.20%
1404/10/01$0.01759$0.01808$0.01599 $0.01659$142.93K—-5.69%
1404/09/30$0.01918$0.01936$0.01695 $0.01759$146.87K—-8.29%
1404/09/29$0.01843$0.01984$0.01842 $0.01918$67.38K—+4.07%
1404/09/28$0.01638$0.01881$0.01571 $0.01843$102.55K—+12.52%
1404/09/27$0.01739$0.01844$0.01622 $0.01638$102.94K—-5.81%
1404/09/26$0.02041$0.02133$0.01676 $0.01739$153.59K—-14.80%
1404/09/25$0.02217$0.02259$0.01965 $0.02041$101.92K—-7.94%
1404/09/24$0.02278$0.02398$0.02122 $0.02217$88.82K—-2.68%
1404/09/23$0.02404$0.02470$0.02259 $0.02278$84.52K$22.78M-5.24%
1404/09/22$0.02435$0.02475$0.02389 $0.02404$77.57K—-1.27%
1404/09/21$0.02561$0.02692$0.02401 $0.02435$84.01K—-4.92%
1404/09/20$0.02457$0.02758$0.02286 $0.02561$156.93K—+4.23%
1404/09/19$0.02681$0.02713$0.02453 $0.02457$100.49K—-8.36%
1404/09/18$0.02423$0.02846$0.02343 $0.02681$103.43K—+10.65%
1404/09/17$0.02401$0.02547$0.02330 $0.02423$65.82K—+0.92%
1404/09/16$0.02326$0.02557$0.02283 $0.02401$96.77K—+3.22%
1404/09/15$0.02349$0.02515$0.02280 $0.02326$100.84K—-0.98%
1404/09/14$0.02626$0.02650$0.02306 $0.02349$109.15K—-10.55%
1404/09/13$0.02838$0.02900$0.02624 $0.02626$82.47K—-7.47%
1404/09/12$0.02821$0.02892$0.02626 $0.02838$97.90K—+0.60%
1404/09/11$0.02631$0.03000$0.02537 $0.02821$136.13K—+7.22%
1404/09/10$0.02905$0.02907$0.02301 $0.02631$195.52K—-9.43%
1404/09/09$0.03144$0.03155$0.02896 $0.02905$71.71K—-7.60%
1404/09/08$0.03296$0.03296$0.03001 $0.03144$93.38K—-4.61%
1404/09/07$0.03519$0.03543$0.03284 $0.03296$92.13K—-6.34%
1404/09/06$0.03444$0.03753$0.03433 $0.03519$104.18K—+2.18%
1404/09/05$0.03245$0.03445$0.03079 $0.03444$94.01K—+6.13%
1404/09/04$0.03206$0.03285$0.03026 $0.03245$98.79K—+1.22%
1404/09/03$0.02879$0.03242$0.02838 $0.03206$90.27K—+11.36%
1404/09/02$0.02778$0.03017$0.02771 $0.02879$84.53K—+3.64%
1404/09/01$0.02539$0.02806$0.02504 $0.02778$101.02K—+9.41%
1404/08/30$0.02621$0.02700$0.02245 $0.02539$165.27K—-3.13%
1404/08/29$0.03094$0.03209$0.02546 $0.02621$168.00K—-15.29%
1404/08/28$0.03331$0.03334$0.02919 $0.03094$169.74K—-7.11%
1404/08/27$0.03347$0.03564$0.03185 $0.03331$134.81K—-0.48%
1404/08/26$0.03362$0.04050$0.03176 $0.03347$320.91K—-0.45%
1404/08/25$0.03631$0.03753$0.03171 $0.03362$162.44K—-7.41%
1404/08/24$0.03502$0.03654$0.03401 $0.03631$122.82K—+3.68%
1404/08/23$0.03835$0.03851$0.03494 $0.03502$143.87K—-8.68%
1404/08/22$0.04007$0.04244$0.03407 $0.03835$235.37K—-4.29%
1404/08/21$0.04134$0.04488$0.04001 $0.04007$167.46K—-3.07%
1404/08/20$0.04832$0.05126$0.04130 $0.04134$178.62K—-14.45%
1404/08/19$0.04117$0.05043$0.04082 $0.04832$323.48K—+17.37%
1404/08/18$0.03994$0.04260$0.03897 $0.04117$195.71K—+3.08%
1404/08/17$0.04332$0.04358$0.03870 $0.03994$148.94K—-7.80%
1404/08/16$0.04158$0.04456$0.03652 $0.04332$383.37K—+4.18%
1404/08/15$0.04222$0.04504$0.03680 $0.04158$210.08K—-1.52%
1404/08/14$0.03775$0.04438$0.03382 $0.04222$207.20K—+11.84%
1404/08/13$0.04126$0.04570$0.03074 $0.03775$412.71K—-8.51%
1404/08/12$0.05885$0.05888$0.04088 $0.04126$319.34K—-29.89%
1404/08/11$0.06294$0.06334$0.05624 $0.05885$289.91K$58.85M-6.50%
1404/08/10$0.05867$0.06591$0.05799 $0.06294$225.26K—+7.28%
1404/08/09$0.05687$0.06116$0.05649 $0.05867$225.70K—+3.17%

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