CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,262صرافی‌ها: 22ارزش بازار: $2.68T +0.56%حجم 24 ساعته: $25.18Bدامیننس: BTC 58.4% ETH 10.5%گس ETH: 0.06 gweiترس و طمع: 58/100

تاریخچه قیمت Fishwar (FISHW)

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

بازدهی ماهانه FISHW

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026-9.8%-36%-4.2%-0.3%-15%-9.1%-30%-5.0%+4.2%-0.3%+0.0%—-70%
2025—————-68%-54%-56%-46%-58%-10%-26%-99%

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 معاملاتتغییرات
1405/08/12$0.000003990$0.000003992$0.000003969 $0.000003980$33.57K-0.25%
1405/08/11$0.000003980$0.000003995$0.000003970 $0.000003990$38.52K+0.25%
1405/08/10$0.000003980$0.000003993$0.000003961 $0.000003980$74.16K+0.00%
1405/08/09$0.000003990$0.000003999$0.000003960 $0.000003980$95.47K-0.25%
1405/08/08$0.000003984$0.000004026$0.000003975 $0.000003989$48.23K+0.13%
1405/08/07$0.000003981$0.000003998$0.000003960 $0.000003980$63.46K-0.03%
1405/08/06$0.000003980$0.000003996$0.000003959 $0.000003981$75.26K+0.03%
1405/08/05$0.000003990$0.000003992$0.000003950 $0.000003980$84.25K-0.25%
1405/08/04$0.000003990$0.000003997$0.000003942 $0.000003990$40.51K+0.00%
1405/08/03$0.000003980$0.000003994$0.000003970 $0.000003980$95.63K+0.00%
1405/08/02$0.000003980$0.000004033$0.000003952 $0.000003980$91.12K+0.00%
1405/08/01$0.000003981$0.000003999$0.000003920 $0.000003980$98.02K-0.03%
1405/07/30$0.000003980$0.000003990$0.000003960 $0.000003981$75.20K+0.03%
1405/07/29$0.000003980$0.000003990$0.000003952 $0.000003980$76.39K+0.00%
1405/07/28$0.000003970$0.000003989$0.000003930 $0.000003980$82.29K+0.25%
1405/07/27$0.000003977$0.000004000$0.000003950 $0.000003970$61.11K-0.18%
1405/07/26$0.000003981$0.000004009$0.000003948 $0.000003970$49.50K-0.28%
1405/07/25$0.000003990$0.000003999$0.000003949 $0.000003988$102.48K-0.05%
1405/07/24$0.000003972$0.000004049$0.000003940 $0.000003990$103.87K+0.45%
1405/07/23$0.000003981$0.000003991$0.000003941 $0.000003971$58.64K-0.25%
1405/07/22$0.000003990$0.000004010$0.000003940 $0.000003981$90.94K-0.23%
1405/07/21$0.000003990$0.000004001$0.000003960 $0.000003990$62.35K+0.00%
1405/07/20$0.000003980$0.000004650$0.000003952 $0.000003990$39.23K+0.25%
1405/07/19$0.000003960$0.000003995$0.000003930 $0.000003980$76.90K+0.51%
1405/07/18$0.000003980$0.000003993$0.000003939 $0.000003960$98.78K-0.50%
1405/07/17$0.000003980$0.000003995$0.000003940 $0.000003980$93.10K+0.00%
1405/07/16$0.000003990$0.000003999$0.000003941 $0.000003980$72.10K-0.25%
1405/07/15$0.000003980$0.000003991$0.000003949 $0.000003990$53.29K+0.25%
1405/07/14$0.000003980$0.000004000$0.000003940 $0.000003983$85.01K+0.08%
1405/07/13$0.000003980$0.000003999$0.000003960 $0.000003981$34.79K+0.03%
1405/07/12$0.000003990$0.000003993$0.000003950 $0.000003980$64.25K-0.25%
1405/07/11$0.000003980$0.000004000$0.000003940 $0.000003990$100.09K+0.25%
1405/07/10$0.000003960$0.000004000$0.000003959 $0.000003980$54.77K+0.51%
1405/07/09$0.000003990$0.000004020$0.000003950 $0.000003960$57.53K-0.75%
1405/07/08$0.000003990$0.000004040$0.000003940 $0.000003989$50.44K-0.03%
1405/07/07$0.000003961$0.000004010$0.000003950 $0.000003990$99.46K+0.73%
1405/07/06$0.000003990$0.000004020$0.000003917 $0.000003970$14.86K-0.50%
1405/07/05$0.000003990$0.000003990$0.000003960 $0.000003990$7.40K+0.00%
1405/07/04$0.000003990$0.000004000$0.000003905 $0.000003990$39.10K+0.00%
1405/07/03$0.000003972$0.000004010$0.000003940 $0.000003990$27.98K+0.45%
1405/07/02$0.000003965$0.000004000$0.000003840 $0.000003964$1.97K-0.03%
1405/07/01$0.000003744$0.000004010$0.000003737 $0.000003965$10.87K+5.90%
1405/06/31$0.000003871$0.000003947$0.000003727 $0.000003744$316.71-3.28%
1405/06/30$0.000003682$0.000003900$0.000003666 $0.000003871$1.11K+5.13%
1405/06/29$0.000003965$0.000003965$0.000003657 $0.000003757$3.34K-5.25%
1405/06/28$0.000003977$0.000004000$0.000003850 $0.000003965$4.14K-0.30%
1405/06/27$0.000003981$0.000003990$0.000003832 $0.000003977$1.14K-0.10%
1405/06/26$0.000003851$0.000003990$0.000003840 $0.000003990$1.63K+3.61%
1405/06/25$0.000003840$0.000003985$0.000003820 $0.000003851$1.97K+0.29%
1405/06/24$0.000003970$0.000003990$0.000003802 $0.000003955$2.08K-0.38%
1405/06/23$0.000003990$0.000004000$0.000003940 $0.000003990$4.36K+0.00%
1405/06/22$0.000003990$0.000004000$0.000003960 $0.000003990$40.00K+0.00%
1405/06/21$0.000003990$0.000004001$0.000003960 $0.000003990$100.45K+0.00%
1405/06/20$0.000003990$0.000004000$0.000003950 $0.000003990$61.58K+0.00%
1405/06/19$0.000003980$0.000004000$0.000003960 $0.000003980$62.91K+0.00%
1405/06/18$0.000003990$0.000004001$0.000003950 $0.000003980$73.20K-0.25%
1405/06/17$0.000003990$0.000004000$0.000003960 $0.000003990$58.28K+0.00%
1405/06/16$0.000003990$0.000004000$0.000003960 $0.000003990$47.69K+0.00%
1405/06/15$0.000003990$0.000004010$0.000003953 $0.000003990$59.34K+0.00%
1405/06/14$0.000003990$0.000004000$0.000003953 $0.000003990$96.91K+0.00%
1405/06/13$0.000003796$0.000005084$0.000003681 $0.000003990$59.15K+5.11%
1405/06/12$0.000003756$0.000003816$0.000003620 $0.000003796$1.95K+1.06%
1405/06/11$0.000003711$0.000003817$0.000003552 $0.000003756$2.40K+1.21%
1405/06/10$0.000003830$0.000003890$0.000003380 $0.000003711$996.24-3.11%
1405/06/09$0.000003817$0.000003984$0.000003791 $0.000003791$1.39K-0.68%
1405/06/08$0.000003854$0.000003980$0.000003794 $0.000003876$4.27K+0.57%
1405/06/07$0.000003990$0.000003999$0.000003840 $0.000003964$9.08K-0.65%
1405/06/06$0.000003990$0.000004000$0.000003949 $0.000003990$27.58K+0.00%
1405/06/05$0.000003980$0.000004000$0.000003949 $0.000003990$45.93K+0.25%
1405/06/04$0.000003990$0.000004000$0.000003951 $0.000003980$97.62K-0.25%
1405/06/03$0.000003990$0.000004000$0.000003960 $0.000003990$65.50K+0.00%
1405/06/02$0.000003980$0.000003991$0.000003960 $0.000003980$51.48K+0.00%
1405/06/01$0.000003990$0.000004000$0.000003959 $0.000003980$67.38K-0.25%
1405/05/31$0.000003697$0.000005160$0.000003684 $0.000003990$55.99K+7.93%
1405/05/30$0.000003813$0.000003938$0.000003684 $0.000003697$335.44-3.04%
1405/05/29$0.000003870$0.000003999$0.000003610 $0.000003805$946.60-1.68%
1405/05/28$0.000003990$0.000003990$0.000003793 $0.000003861$5.49K-3.23%
1405/05/27$0.000003990$0.000003991$0.000003940 $0.000003990$40.05K+0.00%
1405/05/26$0.000003910$0.000003999$0.000003610 $0.000003990$15.12K+2.05%
1405/05/25$0.000003855$0.000003960$0.000003829 $0.000003838$94.44-0.44%
1405/05/24$0.000003898$0.000003980$0.000003756 $0.000003902$1.08K+0.10%
1405/05/23$0.000003990$0.000003991$0.000003628 $0.000003907$20.74K-2.08%
1405/05/22$0.000003985$0.000003999$0.000003950 $0.000003990$76.24K+0.13%
1405/05/21$0.000003970$0.000003998$0.000003960 $0.000003990$59.44K+0.50%
1405/05/20$0.000003990$0.000006397$0.000003920 $0.000003970$78.16K-0.50%
1405/05/19$0.000003990$0.000003999$0.000003954 $0.000003990$37.57K+0.00%
1405/05/18$0.000003990$0.000004000$0.000003940 $0.000003990$56.63K+0.00%
1405/05/17$0.000003990$0.000004009$0.000003930 $0.000003990$100.24K+0.00%
1405/05/16$0.000003970$0.000005168$0.000003959 $0.000003980$64.80K+0.25%
1405/05/15$0.000003990$0.000006950$0.000003854 $0.000003970$99.30K-0.50%
1405/05/14$0.000003780$0.000004001$0.000003754 $0.000003990$60.59K+5.56%
1405/05/13$0.000003990$0.000004434$0.000003720 $0.000003780$41.97K-5.26%
1405/05/12$0.000003990$0.000003999$0.000003960 $0.000003990$48.88K+0.00%
1405/05/11$0.000003990$0.000004000$0.000003940 $0.000003981$53.51K-0.23%
1405/05/10$0.000003990$0.000004000$0.000003951 $0.000003990$98.91K+0.00%
1405/05/09$0.000003990$0.000004000$0.000003960 $0.000003990$54.90K+0.00%
1405/05/08$0.000003990$0.000004000$0.000003950 $0.000003990$71.53K+0.00%
1405/05/07$0.000003990$0.000004000$0.000003950 $0.000003990$74.73K+0.00%
1405/05/06$0.000004011$0.000004434$0.000003970 $0.000003990$53.19K-0.52%
1405/05/05$0.000004011$0.000004090$0.000004010 $0.000004039$1.60K+0.70%
1405/05/04$0.000004290$0.000004290$0.000004040 $0.000004070$32.91K-5.13%
1405/05/03$0.000004290$0.000004291$0.000004229 $0.000004290$71.93K+0.00%
1405/05/02$0.000004280$0.000004291$0.000004251 $0.000004290$40.76K+0.23%
1405/05/01$0.000004023$0.000004291$0.000004010 $0.000004290$53.64K+6.64%
1405/04/31$0.000004259$0.000004490$0.000004036 $0.000004130$16.68K-3.03%
1405/04/30$0.000004280$0.000004482$0.000004011 $0.000004269$24.56K-0.26%
1405/04/29$0.000004490$0.000004890$0.000004013 $0.000004280$58.51K-4.68%
1405/04/28$0.000004890$0.000004890$0.000004320 $0.000004490$61.85K-8.18%
1405/04/27$0.000004791$0.000005500$0.000004786 $0.000004890$85.45K+2.07%
1405/04/26$0.000004881$0.000004900$0.000004805 $0.000004862$19.95K-0.39%
1405/04/25$0.000004870$0.000004907$0.000004850 $0.000004881$65.95K+0.23%
1405/04/24$0.000004870$0.000004910$0.000004850 $0.000004880$71.67K+0.21%
1405/04/23$0.000004890$0.000004960$0.000004800 $0.000004870$83.13K-0.41%
1405/04/22$0.000005374$0.000005374$0.000004770 $0.000004890$30.56K-9.01%
1405/04/21$0.000004695$0.000005640$0.000004695 $0.000005570$28.44K+18.64%
1405/04/20$0.000005024$0.000005415$0.000004615 $0.000004695$100.27K-6.55%
1405/04/19$0.000005220$0.000005643$0.000005079 $0.000005245$9.30K+0.48%
1405/04/18$0.000005118$0.000005665$0.000004830 $0.000005520$47.40K+7.85%
1405/04/17$0.000005620$0.000005633$0.000004806 $0.000005118$88.71K-8.93%
1405/04/16$0.000005680$0.000005730$0.000004727 $0.000005620$95.73K-1.06%
1405/04/15$0.000005690$0.000005750$0.000005630 $0.000005680$42.80K-0.18%
1405/04/14$0.000005690$0.000005720$0.000005650 $0.000005690$67.96K+0.00%
1405/04/13$0.000005690$0.000005710$0.000005650 $0.000005690$77.84K+0.00%
1405/04/12$0.000005690$0.000005710$0.000005591 $0.000005690$90.70K+0.00%
1405/04/11$0.000005690$0.000005750$0.000005650 $0.000005690$58.22K+0.00%
1405/04/10$0.000005660$0.000005709$0.000005635 $0.000005680$67.59K+0.35%
1405/04/09$0.000005680$0.000005690$0.000005580 $0.000005670$24.64K-0.18%
1405/04/08$0.000005680$0.000005693$0.000005627 $0.000005680$42.43K+0.00%
1405/04/07$0.000005690$0.000005692$0.000005640 $0.000005680$50.30K-0.18%
1405/04/06$0.000005671$0.000005692$0.000005644 $0.000005690$100.01K+0.34%
1405/04/05$0.000005680$0.000005693$0.000005640 $0.000005671$66.87K-0.16%
1405/04/04$0.000005680$0.000005692$0.000005640 $0.000005680$66.67K+0.00%
1405/04/03$0.000005546$0.000005691$0.000005330 $0.000005680$68.33K+2.42%
1405/04/02$0.000005090$0.000005670$0.000005060 $0.000005639$20.19K+10.79%
1405/04/01$0.000005606$0.000005616$0.000005056 $0.000005090$44.14K-9.20%
1405/03/31$0.000006090$0.000006091$0.000005600 $0.000005635$47.77K-7.47%
1405/03/30$0.000006190$0.000006210$0.000004901 $0.000006089$94.99K-1.63%
1405/03/29$0.000006190$0.000006209$0.000006140 $0.000006190$76.58K+0.00%
1405/03/28$0.000006190$0.000006210$0.000005750 $0.000006190$54.92K+0.00%
1405/03/27$0.000006190$0.000006541$0.000006101 $0.000006190$57.35K+0.00%
1405/03/26$0.000006190$0.000006210$0.000006140 $0.000006190$72.88K+0.00%
1405/03/25$0.000006190$0.000006210$0.000006150 $0.000006190$41.24K+0.00%
1405/03/24$0.000006190$0.000006806$0.000006130 $0.000006190$75.00K+0.00%
1405/03/23$0.000006190$0.000006210$0.000006140 $0.000006190$95.71K+0.00%
1405/03/22$0.000006170$0.000006200$0.000006148 $0.000006190$75.14K+0.32%
1405/03/21$0.000006190$0.000006230$0.000006159 $0.000006180$65.62K-0.16%
1405/03/20$0.000006200$0.000006250$0.000006149 $0.000006190$85.12K-0.16%
1405/03/19$0.000006181$0.000006210$0.000006150 $0.000006190$68.74K+0.15%
1405/03/18$0.000006190$0.000006210$0.000006140 $0.000006190$62.45K+0.00%
1405/03/17$0.000006190$0.000007271$0.000006090 $0.000006190$57.80K+0.00%
1405/03/16$0.000006180$0.000006211$0.000006150 $0.000006190$99.83K+0.16%
1405/03/15$0.000006179$0.000006210$0.000006140 $0.000006180$55.94K+0.02%
1405/03/14$0.000006170$0.000006210$0.000006085 $0.000006197$4.79K+0.44%
1405/03/13$0.000006190$0.000006210$0.000006139 $0.000006180$49.68K-0.16%
1405/03/12$0.000006690$0.000006710$0.000006169 $0.000006189$45.57K-7.49%
1405/03/11$0.000006238$0.000006710$0.000006227 $0.000006690$41.74K+7.25%
1405/03/10$0.000006260$0.000006280$0.000006220 $0.000006230$62.11K-0.48%
1405/03/09$0.000006260$0.000006271$0.000006200 $0.000006260$89.97K+0.00%
1405/03/08$0.000006260$0.000006790$0.000006211 $0.000006260$92.59K+0.00%
1405/03/07$0.000006260$0.000006300$0.000006224 $0.000006260$53.24K+0.00%
1405/03/06$0.000006270$0.000006300$0.000006220 $0.000006251$78.80K-0.30%
1405/03/05$0.000006260$0.000006910$0.000006200 $0.000006270$60.56K+0.16%
1405/03/04$0.000006229$0.000006289$0.000006229 $0.000006260$66.15K+0.50%
1405/03/03$0.000006261$0.000006300$0.000006210 $0.000006230$93.17K-0.50%
1405/03/02$0.000006260$0.000006300$0.000006230 $0.000006261$65.24K+0.02%
1405/03/01$0.000006523$0.000007290$0.000006030 $0.000006260$88.07K-4.03%
1405/02/31$0.000006289$0.000006545$0.000006107 $0.000006320$2.18K+0.49%
1405/02/30$0.000007361$0.000007361$0.000006100 $0.000006358$22.30K-13.63%
1405/02/29$0.000007290$0.000007630$0.000005796 $0.000007370$111.99K+1.10%
1405/02/28$0.000007290$0.000007320$0.000007258 $0.000007290$33.43K+0.00%
1405/02/27$0.000007290$0.000007350$0.000006830 $0.000007290$71.04K+0.00%
1405/02/26$0.000007290$0.000007320$0.000007231 $0.000007290$86.45K+0.00%
1405/02/25$0.000007290$0.000007320$0.000007245 $0.000007290$53.12K+0.00%
1405/02/24$0.000007283$0.000007330$0.000007241 $0.000007290$56.57K+0.10%
1405/02/23$0.000007360$0.000007390$0.000006020 $0.000007280$100.25K-1.09%
1405/02/22$0.000007350$0.000007400$0.000007330 $0.000007360$74.77K+0.14%
1405/02/21$0.000007360$0.000007390$0.000007321 $0.000007350$42.92K-0.14%
1405/02/20$0.000007360$0.000007420$0.000007250 $0.000007360$68.09K+0.00%
1405/02/19$0.000007361$0.000007620$0.000007330 $0.000007341$100.44K-0.27%
1405/02/18$0.000007360$0.000007400$0.000007330 $0.000007361$71.06K+0.01%
1405/02/17$0.000007360$0.000007380$0.000007340 $0.000007360$73.51K+0.00%
1405/02/16$0.000007340$0.000007390$0.000007330 $0.000007360$64.99K+0.27%
1405/02/15$0.000007360$0.000007390$0.000007330 $0.000007340$89.26K-0.27%
1405/02/14$0.000007370$0.000007400$0.000007331 $0.000007360$28.05K-0.14%
1405/02/13$0.000007341$0.000007390$0.000007330 $0.000007390$61.92K+0.67%
1405/02/12$0.000007352$0.000007640$0.000007321 $0.000007350$100.03K-0.03%
1405/02/11$0.000007360$0.000007380$0.000007330 $0.000007360$54.26K+0.00%
1405/02/10$0.000007360$0.000007380$0.000007340 $0.000007360$73.35K+0.00%
1405/02/09$0.000007361$0.000007380$0.000007340 $0.000007360$64.54K-0.01%
1405/02/08$0.000007380$0.000007390$0.000007330 $0.000007360$80.52K-0.27%
1405/02/07$0.000007360$0.000007380$0.000007330 $0.000007380$40.30K+0.27%
1405/02/06$0.000007360$0.000007440$0.000007349 $0.000007369$57.57K+0.12%
1405/02/05$0.000007360$0.000007820$0.000007340 $0.000007360$100.06K+0.00%
1405/02/04$0.000007360$0.000007365$0.000007340 $0.000007360$72.84K+0.00%
1405/02/03$0.000007350$0.000007365$0.000007084 $0.000007360$21.85K+0.14%
1405/02/02$0.000007350$0.000007364$0.000007311 $0.000007350$45.98K+0.00%
1405/02/01$0.000007360$0.000007500$0.000006610 $0.000007350$65.21K-0.14%
1405/01/31$0.000007460$0.000009400$0.000005501 $0.000007350$118.85K-1.47%
1405/01/30$0.000007460$0.000007490$0.000007410 $0.000007460$69.97K+0.00%
1405/01/29$0.000007460$0.000007470$0.000007441 $0.000007460$65.88K+0.00%
1405/01/28$0.000007480$0.000007480$0.000006718 $0.000007460$54.86K-0.27%
1405/01/27$0.000007466$0.000007480$0.000007430 $0.000007470$73.57K+0.05%
1405/01/26$0.000007460$0.000007466$0.000007421 $0.000007460$72.71K+0.00%
1405/01/25$0.000006721$0.000007466$0.000006428 $0.000007460$56.10K+11.00%
1405/01/24$0.000007450$0.000007461$0.000006721 $0.000006721$19.05K-9.79%
1405/01/23$0.000007400$0.000007480$0.000006310 $0.000007450$72.42K+0.68%
1405/01/22$0.000007390$0.000008030$0.000007340 $0.000007391$98.99K+0.01%
1405/01/21$0.000007400$0.000007420$0.000007360 $0.000007390$78.86K-0.14%
1405/01/20$0.000007390$0.000007429$0.000007351 $0.000007390$82.16K+0.00%
1405/01/19$0.000007391$0.000007420$0.000007350 $0.000007390$73.36K-0.01%
1405/01/18$0.000007400$0.000007420$0.000007351 $0.000007410$69.10K+0.14%
1405/01/17$0.000007399$0.000007429$0.000007360 $0.000007400$48.31K+0.01%
1405/01/16$0.000007390$0.000007430$0.000007351 $0.000007399$67.28K+0.12%
1405/01/15$0.000007410$0.000007419$0.000007360 $0.000007390$91.49K-0.27%
1405/01/14$0.000007390$0.000007420$0.000007351 $0.000007410$93.56K+0.27%
1405/01/13$0.000007390$0.000007420$0.000007351 $0.000007390$67.07K+0.00%
1405/01/12$0.000007380$0.000007420$0.000007360 $0.000007390$75.78K+0.14%
1405/01/11$0.000007390$0.000007420$0.000007351 $0.000007390$64.93K+0.00%
1405/01/10$0.000007390$0.000007420$0.000007360 $0.000007390$52.86K+0.00%
1405/01/09$0.000007390$0.000007420$0.000007331 $0.000007390$69.22K+0.00%
1405/01/08$0.000007381$0.000007410$0.000007360 $0.000007371$100.41K-0.14%
1405/01/07$0.000007390$0.000007419$0.000007350 $0.000007396$69.99K+0.08%
1405/01/06$0.000007390$0.000007420$0.000007310 $0.000007399$88.40K+0.12%
1405/01/05$0.000007400$0.000007436$0.000007360 $0.000007390$73.71K-0.14%
1405/01/04$0.000007390$0.000009400$0.000007270 $0.000007409$92.60K+0.26%
1405/01/03$0.000007390$0.000007420$0.000007360 $0.000007381$63.45K-0.12%
1405/01/02$0.000007399$0.000007440$0.000007340 $0.000007390$51.96K-0.12%
1405/01/01$0.000007400$0.000007430$0.000007341 $0.000007390$99.95K-0.14%
1404/12/29$0.000007390$0.000007440$0.000007340 $0.000007390$78.53K+0.00%
1404/12/28$0.000007000$0.000008380$0.000006809 $0.000007390$65.04K+5.57%
1404/12/27$0.000007101$0.000007591$0.000006482 $0.000007006$30.70K-1.34%
1404/12/26$0.000007490$0.000007660$0.000006010 $0.000006802$62.45K-9.19%
1404/12/25$0.000007490$0.000007510$0.000007363 $0.000007500$44.80K+0.13%
1404/12/24$0.000007490$0.000007510$0.000007371 $0.000007500$54.20K+0.13%
1404/12/23$0.000007481$0.000007530$0.000007450 $0.000007499$100.13K+0.24%
1404/12/22$0.000007499$0.000007530$0.000007450 $0.000007500$63.60K+0.01%
1404/12/21$0.000007500$0.000007530$0.000007451 $0.000007500$80.68K+0.00%
1404/12/20$0.000007490$0.000007529$0.000007451 $0.000007490$88.83K+0.00%
1404/12/19$0.000007500$0.000007530$0.000007431 $0.000007490$70.68K-0.13%
1404/12/18$0.000007491$0.000007520$0.000007461 $0.000007490$61.43K-0.01%
1404/12/17$0.000007490$0.000007529$0.000007371 $0.000007500$63.71K+0.13%
1404/12/16$0.000007490$0.000007530$0.000007451 $0.000007470$99.83K-0.27%
1404/12/15$0.000007490$0.000007530$0.000007460 $0.000007480$80.96K-0.13%
1404/12/14$0.000007490$0.000007540$0.000007410 $0.000007490$85.11K+0.00%
1404/12/13$0.000007490$0.000008985$0.000007370 $0.000007480$65.39K-0.13%
1404/12/12$0.000008518$0.000008741$0.000007420 $0.000007481$48.05K-12.17%
1404/12/11$0.00001000$0.00001002$0.000008503 $0.000008705$50.52K-12.95%
1404/12/10$0.000007718$0.00001003$0.000007280 $0.000009980$76.20K+29.31%
1404/12/09$0.000009475$0.000009475$0.000007690 $0.000007690$10.16K-18.84%
1404/12/08$0.00001069$0.00001070$0.000009475 $0.000009479$17.70K-11.33%
1404/12/07$0.00001070$0.00001070$0.000009000 $0.00001069$97.24K-0.05%
1404/12/06$0.00001068$0.00001070$0.00001062 $0.00001069$73.09K+0.09%
1404/12/05$0.00001068$0.00001070$0.00001060 $0.00001068$75.06K+0.00%
1404/12/04$0.00001069$0.00001070$0.00001063 $0.00001068$48.42K-0.09%
1404/12/03$0.00001068$0.00001070$0.00001055 $0.00001069$69.23K+0.08%
1404/12/02$0.00001069$0.00001069$0.00001063 $0.00001069$100.01K+0.01%
1404/12/01$0.00001067$0.00001069$0.00001061 $0.00001068$58.62K+0.07%
1404/11/30$0.000009854$0.00001069$0.000009854 $0.00001068$63.78K+8.38%
1404/11/29$0.000009719$0.00001069$0.000009696 $0.000009854$27.36K+1.39%
1404/11/28$0.00001089$0.00001093$0.000008250 $0.000009696$41.87K-10.96%
1404/11/27$0.00001088$0.00001097$0.00001071 $0.00001089$60.29K+0.06%
1404/11/26$0.00001090$0.00001120$0.00001081 $0.00001089$70.15K-0.09%
1404/11/25$0.00001091$0.00001118$0.00001084 $0.00001090$90.65K-0.09%
1404/11/24$0.00001088$0.00001119$0.00001079 $0.00001092$80.88K+0.36%
1404/11/23$0.00001089$0.00001089$0.00001082 $0.00001088$92.52K-0.10%
1404/11/22$0.00001083$0.00001089$0.00001082 $0.00001088$77.08K+0.45%
1404/11/21$0.00001088$0.00001089$0.00001077 $0.00001088$82.90K+0.00%
1404/11/20$0.00001101$0.00001236$0.000009000 $0.00001089$82.28K-1.11%
1404/11/19$0.00001101$0.00001103$0.00001081 $0.00001099$104.79K-0.18%
1404/11/18$0.00001190$0.00001194$0.00001010 $0.00001100$96.71K-7.56%
1404/11/17$0.00001193$0.00001194$0.00001175 $0.00001189$71.18K-0.33%
1404/11/16$0.00001189$0.00001194$0.00001162 $0.00001194$75.32K+0.42%
1404/11/15$0.00001190$0.00001191$0.00001179 $0.00001190$89.85K-0.02%
1404/11/14$0.00001186$0.00001194$0.00001179 $0.00001190$94.79K+0.38%
1404/11/13$0.00001190$0.00001194$0.00001141 $0.00001189$63.13K-0.08%
1404/11/12$0.00001199$0.00001206$0.000007900 $0.00001191$108.02K-0.68%
1404/11/11$0.00001200$0.00001219$0.00001188 $0.00001199$90.15K-0.08%
1404/11/10$0.00001230$0.00001430$0.00001000 $0.00001196$88.16K-2.76%
1404/11/09$0.00001234$0.00001454$0.00001210 $0.00001231$101.79K-0.24%
1404/11/08$0.00001230$0.00001239$0.00001212 $0.00001233$81.67K+0.24%
1404/11/07$0.00001332$0.00001339$0.00001100 $0.00001229$85.70K-7.73%
1404/11/06$0.00001333$0.00001336$0.00001312 $0.00001332$95.98K-0.08%
1404/11/05$0.00001332$0.00001336$0.00001310 $0.00001327$79.71K-0.37%
1404/11/04$0.00001331$0.00001336$0.00001316 $0.00001335$150.57K+0.30%
1404/11/03$0.00001331$0.00001336$0.00001312 $0.00001328$117.52K-0.22%
1404/11/02$0.00001328$0.00001334$0.00001317 $0.00001332$129.25K+0.29%
1404/11/01$0.00001325$0.00001338$0.00001315 $0.00001328$110.45K+0.23%
1404/10/30$0.00001322$0.00001338$0.00001297 $0.00001329$78.27K+0.52%
1404/10/29$0.00001333$0.00001336$0.00001303 $0.00001310$40.94K-1.72%
1404/10/28$0.00001090$0.00001336$0.00001070 $0.00001332$84.80K+22.21%
1404/10/27$0.00001324$0.00001332$0.00001073 $0.00001134$102.37K-14.40%
1404/10/26$0.00001328$0.00001330$0.00001323 $0.00001327$129.66K-0.08%
1404/10/25$0.00001327$0.00001343$0.00001294 $0.00001329$110.23K+0.14%
1404/10/24$0.00001325$0.00001331$0.00001320 $0.00001328$105.87K+0.22%
1404/10/23$0.00001328$0.00001329$0.00001319 $0.00001329$124.18K+0.08%
1404/10/22$0.00001328$0.00001329$0.00001319 $0.00001329$67.62K+0.08%
1404/10/21$0.00001331$0.00001333$0.00001323 $0.00001329$73.73K-0.13%
1404/10/20$0.00001330$0.00001333$0.00001310 $0.00001329$115.62K-0.07%
1404/10/19$0.00001330$0.00001333$0.00001309 $0.00001330$16.66K-0.01%
1404/10/18$0.00001329$0.00001333$0.00001324 $0.00001330$55.19K+0.08%
1404/10/17$0.00001332$0.00001333$0.00001322 $0.00001325$77.75K-0.50%
1404/10/16$0.00001324$0.00001333$0.00001322 $0.00001331$91.34K+0.50%
1404/10/15$0.00001328$0.00001333$0.00001322 $0.00001331$68.80K+0.22%
1404/10/14$0.00001330$0.00001331$0.00001322 $0.00001328$71.37K-0.15%
1404/10/13$0.00001328$0.00001334$0.00001321 $0.00001330$146.46K+0.12%
1404/10/12$0.00001328$0.00001335$0.00001315 $0.00001329$74.47K+0.07%
1404/10/11$0.00001329$0.00001341$0.00001303 $0.00001325$150.64K-0.29%
1404/10/10$0.00001330$0.00001342$0.00001319 $0.00001329$119.55K-0.07%
1404/10/09$0.00001329$0.00001343$0.00001301 $0.00001331$125.14K+0.14%
1404/10/08$0.00001332$0.00001350$0.00001298 $0.00001329$59.64K-0.23%
1404/10/07$0.00001334$0.00001343$0.00001304 $0.00001335$109.99K+0.08%
1404/10/06$0.00001332$0.00001385$0.00001301 $0.00001334$149.36K+0.17%
1404/10/05$0.00001330$0.00001344$0.00001312 $0.00001331$86.53K+0.08%
1404/10/04$0.00001330$0.00001354$0.00001314 $0.00001331$141.33K+0.08%
1404/10/03$0.00001353$0.00001357$0.00001319 $0.00001330$113.99K-1.70%
1404/10/02$0.00001351$0.00002680$0.00001260 $0.00001351$141.52K+0.00%
1404/10/01$0.00001348$0.00001386$0.00001297 $0.00001347$80.65K-0.08%
1404/09/30$0.00001255$0.00001358$0.00001223 $0.00001349$53.25K+7.51%
1404/09/29$0.00001352$0.00001356$0.00001245 $0.00001324$66.48K-2.09%
1404/09/28$0.000007182$0.00002499$0.000007182 $0.00001352$118.15K+88.25%
1404/09/27$0.000008530$0.00001355$0.000007010 $0.000007379$69.93K-13.49%
1404/09/26$0.00001352$0.00001352$0.000006510 $0.000008540$91.17K-36.83%
1404/09/25$0.00001302$0.00001370$0.00001300 $0.00001346$96.12K+3.38%
1404/09/24$0.00001333$0.00001367$0.00001300 $0.00001354$26.44K+1.58%
1404/09/23$0.00001349$0.00001399$0.00001333 $0.00001342$58.33K-0.52%
1404/09/22$0.00001350$0.00001365$0.00001312 $0.00001341$120.48K-0.67%
1404/09/21$0.00001349$0.00001359$0.00001326 $0.00001349$103.65K+0.00%
1404/09/20$0.00001349$0.00001367$0.00001328 $0.00001351$90.00K+0.15%
1404/09/19$0.00001353$0.00001358$0.00001335 $0.00001346$100.83K-0.52%
1404/09/18$0.00001353$0.00001486$0.00001333 $0.00001351$104.73K-0.15%
1404/09/17$0.00001344$0.00001465$0.00001333 $0.00001353$88.45K+0.67%
1404/09/16$0.00001350$0.00001490$0.00001326 $0.00001346$111.85K-0.30%
1404/09/15$0.00001351$0.00001499$0.00001331 $0.00001351$143.31K+0.00%
1404/09/14$0.00001346$0.00001361$0.00001339 $0.00001351$119.59K+0.37%
1404/09/13$0.00001351$0.00001361$0.00001334 $0.00001348$128.00K-0.22%
1404/09/12$0.00001349$0.00001358$0.00001338 $0.00001349$106.84K+0.00%
1404/09/11$0.00001352$0.00001355$0.00001334 $0.00001349$124.57K-0.22%
1404/09/10$0.00001788$0.00001801$0.00001303 $0.00001352$67.41K-24.38%
1404/09/09$0.00001799$0.00001808$0.00001761 $0.00001788$72.49K-0.61%
1404/09/08$0.00001770$0.00001814$0.00001763 $0.00001801$124.49K+1.75%
1404/09/07$0.00001797$0.00001809$0.00001739 $0.00001777$84.64K-1.11%
1404/09/06$0.00001802$0.00001815$0.00001780 $0.00001797$98.37K-0.28%
1404/09/05$0.00001767$0.00001814$0.00001709 $0.00001800$74.36K+1.87%
1404/09/04$0.00001786$0.00001811$0.00001705 $0.00001761$142.92K-1.40%
1404/09/03$0.00001791$0.00001806$0.00001779 $0.00001792$71.87K+0.06%
1404/09/02$0.00001765$0.00001806$0.00001758 $0.00001793$72.36K+1.59%
1404/09/01$0.00001747$0.00001806$0.00001702 $0.00001758$90.32K+0.63%
1404/08/30$0.00001802$0.00001811$0.00001696 $0.00001781$39.86K-1.17%
1404/08/29$0.00001940$0.00001947$0.00001777 $0.00001800$83.72K-7.22%
1404/08/28$0.00001942$0.00001961$0.00001831 $0.00001949$94.03K+0.36%
1404/08/27$0.00001950$0.00001967$0.00001810 $0.00001940$44.09K-0.51%
1404/08/26$0.00001949$0.00001964$0.00001827 $0.00001951$58.40K+0.10%
1404/08/25$0.00001948$0.00002034$0.00001945 $0.00001947$58.22K-0.05%
1404/08/24$0.00001903$0.00002800$0.00001841 $0.00001948$100.63K+2.36%
1404/08/23$0.00001953$0.00001961$0.00001901 $0.00001901$31.32K-2.66%
1404/08/22$0.00001945$0.00001986$0.00001927 $0.00001953$64.34K+0.41%
1404/08/21$0.00001950$0.00002040$0.00001921 $0.00001949$99.61K-0.05%
1404/08/20$0.00001950$0.00001977$0.00001938 $0.00001949$66.78K-0.05%
1404/08/19$0.00002081$0.00002081$0.00001661 $0.00001947$86.40K-6.44%
1404/08/18$0.00001931$0.00002099$0.00001899 $0.00002015$99.72K+4.35%
1404/08/17$0.00001976$0.00002176$0.00001900 $0.00001929$110.95K-2.38%
1404/08/16$0.00002050$0.00002106$0.00001918 $0.00001977$97.64K-3.56%
1404/08/15$0.00001988$0.00002180$0.00001950 $0.00002051$85.81K+3.17%
1404/08/14$0.00001994$0.00003000$0.00001892 $0.00001987$109.57K-0.35%
همه بخش‌ها