CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,252صرافی‌ها: 22ارزش بازار: $2.26T −6.96%حجم 24 ساعته: $43.30Bدامیننس: BTC 58.0% ETH 9.9%گس ETH: 0.20 gweiترس و طمع: 11/100

تاریخچه قیمت DeFi Warrior (FIWA)

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

بازدهی ماهانه FIWA

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026-12%+14%-20%+125%+51%-8.9%-14%-6.6%-13%-68%-1.5%—-44%
2025-1.3%-4.3%-14%+14%-3.5%+2.5%+2.9%-8.4%+8.3%+36%+0.6%-32%-14%
2024+1.6%+6.1%+4.4%-7.1%+4.2%-9.3%-2.9%-2.6%-8.4%-19%-4.6%-22%-48%
2023+10%-4.3%+1.1%+19%-8.4%-11%-5.6%-21%+0.7%+3.5%+6.2%-5.6%-20%
2022-25%-43%-22%-54%-48%-18%-25%-17%-21%-32%-18%+1.6%-98%
2021————————+1822%-15%-45%-58%+282%
میانگین ماهانه-5.3%-6.4%-10%+19%-1.0%-8.9%-8.9%-11%+298%-16%-12%-23%
سال‌های صعودی2/52/52/53/52/51/51/50/53/62/62/51/5

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
1405/08/23$0.00001610$0.00001621$0.00001593 $0.00001613$554.76+0.19%
1405/08/22$0.00001619$0.00001621$0.00001593 $0.00001616$587.92-0.19%
1405/08/21$0.00001597$0.00001622$0.00001593 $0.00001597$612.85+0.00%
1405/08/20$0.00001598$0.00001620$0.00001592 $0.00001618$560.23+1.25%
1405/08/19$0.00001607$0.00001620$0.00001592 $0.00001618$594.52+0.68%
1405/08/18$0.00001602$0.00001620$0.00001593 $0.00001600$606.01-0.12%
1405/08/17$0.00001612$0.00001620$0.00001593 $0.00001619$606.01+0.43%
1405/08/16$0.00001608$0.00001620$0.00001592 $0.00001615$571.80+0.44%
1405/08/15$0.00001617$0.00001621$0.00001600 $0.00001600$637.70-1.05%
1405/08/14$0.00001605$0.00001620$0.00001600 $0.00001601$589.13-0.25%
1405/08/13$0.00001610$0.00001620$0.00001600 $0.00001605$715.13-0.31%
1405/08/12$0.00001640$0.00001669$0.00001600 $0.00001618$807.98-1.34%
1405/08/11$0.00001624$0.00001671$0.00001609 $0.00001634$548.73+0.62%
1405/08/10$0.00001638$0.00001671$0.00001608 $0.00001661$588.95+1.40%
1405/08/09$0.00001627$0.00001671$0.00001608 $0.00001613$605.83-0.86%
1405/08/08$0.00001673$0.00001675$0.00001608 $0.00001632$612.04-2.45%
1405/08/07$0.00001674$0.00001675$0.00001672 $0.00001673$598.03-0.06%
1405/08/06$0.00001674$0.00001675$0.00001673 $0.00001673$581.89-0.06%
1405/08/05$0.00001676$0.00001677$0.00001673 $0.00001675$208.03-0.06%
1405/08/04$0.00001667$0.00001678$0.00001510 $0.00001677$750.41+0.60%
1405/08/03$0.00001670$0.00001678$0.00001658 $0.00001671$609.97+0.06%
1405/08/02$0.00001668$0.00001677$0.00001658 $0.00001674$796.75+0.36%
1405/08/01$0.00001673$0.00001678$0.00001666 $0.00001676$592.17+0.18%
1405/07/30$0.00001678$0.00001679$0.00001673 $0.00001674$623.02-0.24%
1405/07/29$0.00001675$0.00001678$0.00001666 $0.00001673$615.92-0.12%
1405/07/28$0.00001600$0.00001682$0.00001505 $0.00001673$707.14+4.56%
1405/07/27$0.00001695$0.00002000$0.00001511 $0.00001599$899.76-5.66%
1405/07/26$0.00001736$0.00001986$0.00001511 $0.00001695$826.69-2.36%
1405/07/25$0.00001857$0.00001869$0.00001654 $0.00001654$689.00-10.93%
1405/07/24$0.00001792$0.00002000$0.00001400 $0.00001759$916.58-1.84%
1405/07/23$0.00002002$0.00002006$0.00001715 $0.00001795$816.94-10.34%
1405/07/22$0.00002065$0.00002071$0.00001690 $0.00001991$957.48-3.58%
1405/07/21$0.00002084$0.00002091$0.00001870 $0.00002068$1.47K-0.77%
1405/07/20$0.00002091$0.00003000$0.00002086 $0.00002086$2.59K-0.24%
1405/07/19$0.00002322$0.00002460$0.00002001 $0.00002111$1.11K-9.09%
1405/07/18$0.00002615$0.00002626$0.00002322 $0.00002322$870.59-11.20%
1405/07/17$0.00002670$0.00002711$0.00002459 $0.00002613$922.92-2.13%
1405/07/16$0.00002695$0.00002993$0.00002300 $0.00002575$1.16K-4.45%
1405/07/15$0.00002981$0.00003099$0.00002548 $0.00002709$571.88-9.12%
1405/07/14$0.00003315$0.00003560$0.00002205 $0.00002985$969.92-9.95%
1405/07/13$0.00003556$0.00003922$0.00003180 $0.00003273$1.15K-7.96%
1405/07/12$0.00003787$0.00004430$0.00003410 $0.00003556$1.16K-6.10%
1405/07/11$0.00004671$0.00004786$0.00003696 $0.00003787$1.27K-18.93%
1405/07/10$0.00005001$0.00005163$0.00003100 $0.00004709$1.19K-5.84%
1405/07/09$0.00005008$0.00005010$0.00005001 $0.00005008$651.23+0.00%
1405/07/08$0.00004781$0.00005009$0.00004781 $0.00005006$258.26+4.71%
1405/07/07$0.00005046$0.00005205$0.00004781 $0.00004781$458.95-5.25%
1405/07/06$0.00005025$0.00005846$0.00004978 $0.00005139$1.87K+2.27%
1405/07/05$0.00005043$0.00005128$0.00005009 $0.00005085$658.86+0.83%
1405/07/04$0.00005068$0.00005127$0.00005009 $0.00005102$648.50+0.67%
1405/07/03$0.00005085$0.00005130$0.00005009 $0.00005097$743.19+0.24%
1405/07/02$0.00005046$0.00005115$0.00004991 $0.00005081$873.34+0.69%
1405/07/01$0.00005043$0.00005048$0.00004990 $0.00005035$693.34-0.16%
1405/06/31$0.00004989$0.00005072$0.00004978 $0.00005035$679.15+0.92%
1405/06/30$0.00005037$0.00005074$0.00004978 $0.00005064$800.58+0.54%
1405/06/29$0.00005051$0.00005056$0.00005001 $0.00005036$630.13-0.30%
1405/06/28$0.00005007$0.00005056$0.00005001 $0.00005023$639.17+0.32%
1405/06/27$0.00005043$0.00005059$0.00005002 $0.00005027$689.59-0.32%
1405/06/26$0.00005083$0.00005186$0.00005041 $0.00005044$548.11-0.77%
1405/06/25$0.00005148$0.00005199$0.00005083 $0.00005178$303.97+0.58%
1405/06/24$0.00005135$0.00005197$0.00005084 $0.00005194$319.59+1.15%
1405/06/23$0.00005162$0.00005194$0.00005083 $0.00005123$377.38-0.76%
1405/06/22$0.00005136$0.00005193$0.00005083 $0.00005165$168.64+0.56%
1405/06/21$0.00005140$0.00005191$0.00005128 $0.00005176$58.19+0.70%
1405/06/20$0.00005176$0.00005211$0.00005158 $0.00005158$452.06-0.35%
1405/06/19$0.00006448$0.00006699$0.00005171 $0.00005182$6.66K-19.63%
1405/06/18$0.00005483$0.00009500$0.00005344 $0.00006397$33.94K+16.67%
1405/06/17$0.00005472$0.00005905$0.00005469 $0.00005483$249.77+0.20%
1405/06/16$0.00005472$0.00005473$0.00005469 $0.00005472$241.92+0.00%
1405/06/15$0.00005482$0.00005482$0.00005469 $0.00005472$228.79-0.18%
1405/06/14$0.00005571$0.00005571$0.00005469 $0.00005482$343.66-1.60%
1405/06/13$0.00005585$0.00005585$0.00005571 $0.00005571$10.61-0.25%
1405/06/12$0.00005585$0.00005585$0.00005585 $0.00005585$16.02+0.00%
1405/06/11$0.00005572$0.00005572$0.00005572 $0.00005572$1.43+0.00%
1405/06/10$0.00005761$0.00006105$0.00005677 $0.00005712$311.04-0.85%
1405/06/09$0.00005761$0.00005761$0.00005761 $0.00005761—+0.00%
1405/06/08$0.00005761$0.00005761$0.00005761 $0.00005761—+0.00%
1405/06/07$0.00005761$0.00005761$0.00005761 $0.00005761$1.88+0.00%
1405/06/06$0.00005772$0.00005772$0.00005772 $0.00005772—+0.00%
1405/06/05$0.00005772$0.00005772$0.00005772 $0.00005772—+0.00%
1405/06/04$0.00005772$0.00005772$0.00005772 $0.00005772—+0.00%
1405/06/03$0.00005772$0.00005772$0.00005772 $0.00005772—+0.00%
1405/06/02$0.00005771$0.00005772$0.00005759 $0.00005772$116.42+0.02%
1405/06/01$0.00005760$0.00005760$0.00005760 $0.00005760$4.41+0.00%
1405/05/31$0.00005772$0.00005772$0.00005772 $0.00005772—+0.00%
1405/05/30$0.00005772$0.00005772$0.00005772 $0.00005772$137.00+0.00%
1405/05/29$0.00005772$0.00005989$0.00005772 $0.00005989$4.44+3.76%
1405/05/28$0.00005905$0.00005905$0.00005905 $0.00005905—+0.00%
1405/05/27$0.00005905$0.00005905$0.00005905 $0.00005905—+0.00%
1405/05/26$0.00005905$0.00005905$0.00005905 $0.00005905—+0.00%
1405/05/25$0.00005760$0.00005905$0.00005760 $0.00005905$13.02+2.52%
1405/05/24$0.00005761$0.00005772$0.00005759 $0.00005760$72.75-0.02%
1405/05/23$0.00005761$0.00005761$0.00005761 $0.00005761$22.85+0.00%
1405/05/22$0.00005813$0.00006043$0.00005760 $0.00006043$94.34+3.96%
1405/05/21$0.00005813$0.00005813$0.00005813 $0.00005813—+0.00%
1405/05/20$0.00006072$0.00006229$0.00005813 $0.00005813$30.25-4.27%
1405/05/19$0.00005983$0.00005983$0.00005825 $0.00005825$126.06-2.64%
1405/05/18$0.00006045$0.00006166$0.00006045 $0.00006166$46.09+2.00%
1405/05/17$0.00006182$0.00006223$0.00005983 $0.00005983$138.36-3.22%
1405/05/16$0.00006169$0.00006169$0.00006169 $0.00006169$9.99+0.00%
1405/05/15$0.00006168$0.00006168$0.00006168 $0.00006168—+0.00%
1405/05/14$0.00006169$0.00006169$0.00006168 $0.00006168$7.31-0.02%
1405/05/13$0.00006169$0.00006169$0.00006169 $0.00006169—+0.00%
1405/05/12$0.00006169$0.00006169$0.00006169 $0.00006169$3.30+0.00%
1405/05/11$0.00006170$0.00006170$0.00006169 $0.00006169$1.53-0.02%
1405/05/10$0.00006170$0.00006184$0.00006170 $0.00006184$10.60+0.23%
1405/05/09$0.00006787$0.00007000$0.00005575 $0.00006170$566.17-9.09%
1405/05/08$0.00007025$0.00007025$0.00006772 $0.00006772$216.59-3.60%
1405/05/07$0.00006960$0.00007299$0.00006960 $0.00007009$176.65+0.70%
1405/05/06$0.00007200$0.00007200$0.00006945 $0.00006945$100.50-3.54%
1405/05/05$0.00007400$0.00007400$0.00007007 $0.00007007$70.51-5.31%
1405/05/04$0.00007116$0.00007500$0.00007100 $0.00007116$15.20+0.00%
1405/05/03$0.00007100$0.00007100$0.00007100 $0.00007100—+0.00%
1405/05/02$0.00007116$0.00007116$0.00007100 $0.00007100$256.45-0.22%
1405/05/01$0.00007101$0.00008000$0.00007100 $0.00007116$714.81+0.21%
1405/04/31$0.00007286$0.00007286$0.00007101 $0.00007101$112.31-2.54%
1405/04/30$0.00007326$0.00007577$0.00007286 $0.00007577$66.55+3.43%
1405/04/29$0.00007517$0.00007517$0.00007309 $0.00007309$33.96-2.77%
1405/04/28$0.00007583$0.00007690$0.00007500 $0.00007500$88.36-1.09%
1405/04/27$0.00007621$0.00007621$0.00007581 $0.00007583$55.85-0.50%
1405/04/26$0.00007982$0.00007998$0.00007603 $0.00007604$465.33-4.74%
1405/04/25$0.00007981$0.00007998$0.00007637 $0.00007982$291.56+0.01%
1405/04/24$0.00007980$0.00007996$0.00007617 $0.00007981$773.03+0.01%
1405/04/23$0.00007856$0.00007998$0.00007535 $0.00007980$1.34K+1.58%
1405/04/22$0.00007858$0.00007875$0.00007345 $0.00007856$608.13-0.03%
1405/04/21$0.00007857$0.00007881$0.00007475 $0.00007850$447.48-0.09%
1405/04/20$0.00007724$0.00007874$0.00007470 $0.00007857$648.18+1.72%
1405/04/19$0.00007794$0.00007882$0.00007348 $0.00007859$747.80+0.83%
1405/04/18$0.00007853$0.00007868$0.00007319 $0.00007794$1.24K-0.75%
1405/04/17$0.00007553$0.00007843$0.00007312 $0.00007840$1.32K+3.80%
1405/04/16$0.00007725$0.00007843$0.00007349 $0.00007495$1.27K-2.98%
1405/04/15$0.00007542$0.00007844$0.00007193 $0.00007725$1.09K+2.43%
1405/04/14$0.00007498$0.00007552$0.00007157 $0.00007542$1.41K+0.59%
1405/04/13$0.00007172$0.00007577$0.00007172 $0.00007482$1.25K+4.32%
1405/04/12$0.00007573$0.00007573$0.00007153 $0.00007172$1.45K-5.30%
1405/04/11$0.00007193$0.00007587$0.00007154 $0.00007573$1.39K+5.28%
1405/04/10$0.00007183$0.00007571$0.00007160 $0.00007193$1.36K+0.14%
1405/04/09$0.00007570$0.00007577$0.00007165 $0.00007183$1.21K-5.11%
1405/04/08$0.00007184$0.00007570$0.00007171 $0.00007570$1.30K+5.37%
1405/04/07$0.00007563$0.00007563$0.00007148 $0.00007171$895.01-5.18%
1405/04/06$0.00007147$0.00007601$0.00007100 $0.00007563$1.44K+5.82%
1405/04/05$0.00007128$0.00007467$0.00007103 $0.00007125$1.40K-0.04%
1405/04/04$0.00007133$0.00007554$0.00007100 $0.00007128$1.35K-0.07%
1405/04/03$0.00007528$0.00007594$0.00007094 $0.00007133$1.63K-5.25%
1405/04/02$0.00007582$0.00007582$0.00007097 $0.00007528$1.47K-0.71%
1405/04/01$0.00007392$0.00007582$0.00007094 $0.00007582$1.42K+2.57%
1405/03/31$0.00007144$0.00007562$0.00007106 $0.00007500$1.23K+4.98%
1405/03/30$0.00007568$0.00007580$0.00007100 $0.00007144$1.23K-5.60%
1405/03/29$0.00007351$0.00007599$0.00007029 $0.00007568$1.63K+2.95%
1405/03/28$0.00007592$0.00007592$0.00007095 $0.00007500$1.29K-1.21%
1405/03/27$0.00007198$0.00007633$0.00007178 $0.00007592$995.12+5.47%
1405/03/26$0.00007634$0.00007634$0.00007177 $0.00007198$1.15K-5.71%
1405/03/25$0.00006933$0.00007731$0.00006933 $0.00007634$1.58K+10.11%
1405/03/24$0.00007679$0.00007679$0.00006900 $0.00006933$1.54K-9.71%
1405/03/23$0.00007400$0.00007800$0.00006902 $0.00007679$1.92K+3.77%
1405/03/22$0.00007718$0.00007750$0.00007381 $0.00007507$433.15-2.73%
1405/03/21$0.00007516$0.00007742$0.00007381 $0.00007701$1.01K+2.46%
1405/03/20$0.00007557$0.00007750$0.00007186 $0.00007516$1.23K-0.54%
1405/03/19$0.00007414$0.00007654$0.00007177 $0.00007557$1.34K+1.93%
1405/03/18$0.00007271$0.00007640$0.00006901 $0.00007414$1.41K+1.97%
1405/03/17$0.00007298$0.00007413$0.00006899 $0.00007306$1.34K+0.11%
1405/03/16$0.00006971$0.00007340$0.00006636 $0.00007298$1.42K+4.69%
1405/03/15$0.00007402$0.00007421$0.00006640 $0.00006992$1.27K-5.54%
1405/03/14$0.00007548$0.00007548$0.00007095 $0.00007402$737.92-1.93%
1405/03/13$0.00007852$0.00007852$0.00007461 $0.00007672$86.11-2.29%
1405/03/12$0.00007880$0.00007880$0.00007498 $0.00007852$139.10-0.36%
1405/03/11$0.00007881$0.00007897$0.00007496 $0.00007897$46.06+0.20%
1405/03/10$0.00007438$0.00007900$0.00007300 $0.00007865$1.71K+5.74%
1405/03/09$0.00007302$0.00007455$0.00007053 $0.00007301$1.30K-0.01%
1405/03/08$0.00006712$0.00007852$0.00006416 $0.00007302$4.20K+8.79%
1405/03/07$0.00005743$0.00006737$0.00005470 $0.00006552$2.69K+14.09%
1405/03/06$0.00005747$0.00005747$0.00005561 $0.00005731$68.17-0.28%
1405/03/05$0.00005730$0.00005743$0.00005590 $0.00005731$256.29+0.02%
1405/03/04$0.00005594$0.00005810$0.00005590 $0.00005730$218.69+2.43%
1405/03/03$0.00005806$0.00005971$0.00005575 $0.00005783$817.25-0.40%
1405/03/02$0.00005958$0.00005974$0.00005716 $0.00005806$407.98-2.55%
1405/03/01$0.00005956$0.00005971$0.00005660 $0.00005958$694.27+0.03%
1405/02/31$0.00005956$0.00005968$0.00005660 $0.00005956$563.40+0.00%
1405/02/30$0.00005956$0.00005968$0.00005676 $0.00005950$595.73-0.10%
1405/02/29$0.00005956$0.00005968$0.00005678 $0.00005956$523.24+0.00%
1405/02/28$0.00005843$0.00005960$0.00005661 $0.00005950$459.02+1.83%
1405/02/27$0.00005677$0.00005968$0.00005659 $0.00005950$720.76+4.81%
1405/02/26$0.00005956$0.00005971$0.00005664 $0.00005956$695.00+0.00%
1405/02/25$0.00005962$0.00005969$0.00005660 $0.00005956$339.12-0.10%
1405/02/24$0.00005963$0.00005976$0.00005662 $0.00005962$677.32-0.02%
1405/02/23$0.00005663$0.00005985$0.00005448 $0.00005963$1.54K+5.30%
1405/02/22$0.00005589$0.00005664$0.00005400 $0.00005651$1.02K+1.11%
1405/02/21$0.00005321$0.00005980$0.00005001 $0.00005589$1.56K+5.04%
1405/02/20$0.00004326$0.00005371$0.00004135 $0.00005321$2.73K+23.00%
1405/02/19$0.00004350$0.00004367$0.00004096 $0.00004291$470.42-1.36%
1405/02/18$0.00004383$0.00004397$0.00004083 $0.00004366$540.07-0.39%
1405/02/17$0.00005350$0.00005362$0.00003876 $0.00004383$1.38K-18.07%
1405/02/16$0.00005359$0.00005362$0.00005088 $0.00005344$597.30-0.28%
1405/02/15$0.00005602$0.00005917$0.00005087 $0.00005353$1.02K-4.44%
1405/02/14$0.00005574$0.00005917$0.00005562 $0.00005602$455.28+0.50%
1405/02/13$0.00005908$0.00005923$0.00005561 $0.00005780$857.07-2.17%
1405/02/12$0.00005274$0.00005964$0.00005252 $0.00005908$2.27K+12.02%
1405/02/11$0.00005210$0.00005481$0.00005083 $0.00005135$1.10K-1.44%
1405/02/10$0.00004685$0.00005489$0.00004500 $0.00005210$2.26K+11.21%
1405/02/09$0.00004080$0.00004696$0.00004073 $0.00004680$2.18K+14.71%
1405/02/08$0.00003858$0.00004335$0.00003753 $0.00004080$813.38+5.75%
1405/02/07$0.00004146$0.00004146$0.00003747 $0.00003922$493.67-5.40%
1405/02/06$0.00003810$0.00004317$0.00003810 $0.00004146$1.46K+8.82%
1405/02/05$0.00003591$0.00004104$0.00003461 $0.00003810$1.81K+6.10%
1405/02/04$0.00003691$0.00003787$0.00003590 $0.00003591$383.18-2.71%
1405/02/03$0.00004106$0.00004106$0.00003670 $0.00003683$259.42-10.30%
1405/02/02$0.00004381$0.00004381$0.00004106 $0.00004129$259.84-5.75%
1405/02/01$0.00004504$0.00004504$0.00004382 $0.00004382$35.10-2.71%
1405/01/31$0.00004607$0.00004607$0.00004322 $0.00004322$423.83-6.19%
1405/01/30$0.00004607$0.00004618$0.00004495 $0.00004607$755.44+0.00%
1405/01/29$0.00004525$0.00004714$0.00004386 $0.00004545$1.12K+0.44%
1405/01/28$0.00004500$0.00004778$0.00004020 $0.00004525$4.21K+0.56%
1405/01/27$0.00003785$0.00004685$0.00003641 $0.00004590$11.16K+21.27%
1405/01/26$0.00003349$0.00003800$0.00003171 $0.00003777$11.07K+12.78%
1405/01/25$0.00002915$0.00003399$0.00002709 $0.00003333$10.76K+14.34%
1405/01/24$0.00002622$0.00003034$0.00002614 $0.00002915$9.83K+11.17%
1405/01/23$0.00002673$0.00002795$0.00002603 $0.00002616$9.46K-2.13%
1405/01/22$0.00002596$0.00002816$0.00002415 $0.00002673$9.96K+2.97%
1405/01/21$0.00002783$0.00002815$0.00002335 $0.00002596$9.83K-6.72%
1405/01/20$0.00003303$0.00003352$0.00002600 $0.00002783$11.44K-15.74%
1405/01/19$0.00003773$0.00004390$0.00003241 $0.00003311$13.87K-12.24%
1405/01/18$0.00002978$0.00004004$0.00002960 $0.00003773$13.78K+26.70%
1405/01/17$0.00002761$0.00003199$0.00002695 $0.00002971$12.76K+7.61%
1405/01/16$0.00002761$0.00002761$0.00002755 $0.00002755$9.82K-0.22%
1405/01/15$0.00002755$0.00002761$0.00002703 $0.00002755$10.33K+0.00%
1405/01/14$0.00002710$0.00002761$0.00002703 $0.00002761$10.29K+1.88%
1405/01/13$0.00002794$0.00002799$0.00002678 $0.00002710$10.02K-3.01%
1405/01/12$0.00002312$0.00002880$0.00002300 $0.00002794$16.44K+20.85%
1405/01/11$0.00002331$0.00002331$0.00002300 $0.00002306$8.78K-1.07%
1405/01/10$0.00002323$0.00002339$0.00002318 $0.00002331$8.83K+0.34%
1405/01/09$0.00002323$0.00002323$0.00002300 $0.00002318$9.15K-0.22%
1405/01/08$0.00002323$0.00002323$0.00002318 $0.00002318$8.72K-0.22%
1405/01/07$0.00002318$0.00002323$0.00002318 $0.00002323$9.15K+0.22%
1405/01/06$0.00002323$0.00002323$0.00002318 $0.00002323$9.10K+0.00%
1405/01/05$0.00002318$0.00002323$0.00002318 $0.00002323$8.75K+0.22%
1405/01/04$0.00002321$0.00002340$0.00002318 $0.00002323$8.97K+0.09%
1405/01/03$0.00002336$0.00002340$0.00002300 $0.00002327$9.29K-0.39%
1405/01/02$0.00002321$0.00002336$0.00002321 $0.00002336$9.02K+0.65%
1405/01/01$0.00002339$0.00002339$0.00002321 $0.00002326$9.33K-0.56%
1404/12/29$0.00002408$0.00002500$0.00002254 $0.00002308$10.74K-4.15%
1404/12/28$0.00002261$0.00002420$0.00002100 $0.00002419$9.25K+6.99%
1404/12/27$0.00002168$0.00002500$0.00002085 $0.00002266$10.68K+4.52%
1404/12/26$0.00002858$0.00002901$0.00002000 $0.00002200$14.03K-23.02%
1404/12/25$0.00002864$0.00002864$0.00002858 $0.00002858$8.68K-0.21%
1404/12/24$0.00002864$0.00002864$0.00002858 $0.00002858$8.75K-0.21%
1404/12/23$0.00002864$0.00002866$0.00002858 $0.00002864$9.31K+0.00%
1404/12/22$0.00002858$0.00002864$0.00002858 $0.00002858$8.69K+0.00%
1404/12/21$0.00002858$0.00002865$0.00002858 $0.00002858$8.57K+0.00%
1404/12/20$0.00002865$0.00002865$0.00002858 $0.00002858$9.01K-0.24%
1404/12/19$0.00002858$0.00002865$0.00002858 $0.00002865$8.54K+0.24%
1404/12/18$0.00002858$0.00002865$0.00002858 $0.00002865$8.74K+0.24%
1404/12/17$0.00002858$0.00002865$0.00002858 $0.00002858$8.78K+0.00%
1404/12/16$0.00002865$0.00002865$0.00002858 $0.00002858$8.95K-0.24%
1404/12/15$0.00002858$0.00002865$0.00002858 $0.00002858$8.76K+0.00%
1404/12/14$0.00002865$0.00002865$0.00002848 $0.00002865$9.01K+0.00%
1404/12/13$0.00002858$0.00002865$0.00002858 $0.00002858$8.61K+0.00%
1404/12/12$0.00002858$0.00002865$0.00002858 $0.00002865$9.04K+0.24%
1404/12/11$0.00002865$0.00002865$0.00002858 $0.00002865$8.70K+0.00%
1404/12/10$0.00002865$0.00002865$0.00002847 $0.00002865$8.79K+0.00%
1404/12/09$0.00002865$0.00002865$0.00002858 $0.00002858$8.87K-0.24%
1404/12/08$0.00002865$0.00002865$0.00002858 $0.00002858$8.96K-0.24%
1404/12/07$0.00002858$0.00002865$0.00002858 $0.00002858$9.44K+0.00%
1404/12/06$0.00002870$0.00002876$0.00002847 $0.00002865$8.92K-0.17%
1404/12/05$0.00002855$0.00002876$0.00002848 $0.00002870$8.82K+0.53%
1404/12/04$0.00002848$0.00002855$0.00002848 $0.00002855$9.15K+0.25%
1404/12/03$0.00002855$0.00002855$0.00002848 $0.00002855$8.65K+0.00%
1404/12/02$0.00002848$0.00002855$0.00002848 $0.00002848$9.10K+0.00%
1404/12/01$0.00002855$0.00002855$0.00002848 $0.00002855$8.63K+0.00%
1404/11/30$0.00002855$0.00002855$0.00002848 $0.00002855$8.56K+0.00%
1404/11/29$0.00002855$0.00002855$0.00002848 $0.00002848$8.82K-0.25%
1404/11/28$0.00002855$0.00002868$0.00002847 $0.00002855$8.66K+0.00%
1404/11/27$0.00002848$0.00002855$0.00002848 $0.00002855$8.34K+0.25%
1404/11/26$0.00002848$0.00002855$0.00002848 $0.00002848$9.08K+0.00%
1404/11/25$0.00002848$0.00002855$0.00002848 $0.00002855$8.75K+0.25%
1404/11/24$0.00002911$0.00002948$0.00002847 $0.00002855$8.65K-1.92%
1404/11/23$0.00002911$0.00002911$0.00002904 $0.00002904$8.36K-0.24%
1404/11/22$0.00002915$0.00002922$0.00002904 $0.00002911$8.61K-0.14%
1404/11/21$0.00002941$0.00002956$0.00002895 $0.00002922$8.87K-0.65%
1404/11/20$0.00002473$0.00003199$0.00002464 $0.00002941$10.14K+18.92%
1404/11/19$0.00002482$0.00002626$0.00002464 $0.00002473$6.91K-0.36%
1404/11/18$0.00002545$0.00002552$0.00002460 $0.00002478$19.66K-2.63%
1404/11/17$0.00002529$0.00002552$0.00002461 $0.00002552$18.97K+0.91%
1404/11/16$0.00002600$0.00003190$0.00002521 $0.00002521$12.87K-3.04%
1404/11/15$0.00002624$0.00002688$0.00002402 $0.00002606$12.30K-0.69%
1404/11/14$0.00002498$0.00003440$0.00002400 $0.00002624$14.08K+5.04%
1404/11/13$0.00002506$0.00002635$0.00002486 $0.00002498$11.90K-0.32%
1404/11/12$0.00002506$0.00002506$0.00002504 $0.00002506$11.61K+0.00%
1404/11/11$0.00002598$0.00002685$0.00002486 $0.00002504$12.12K-3.62%
1404/11/10$0.00002651$0.00002909$0.00002500 $0.00002596$10.58K-2.07%
1404/11/09$0.00002707$0.00003087$0.00002638 $0.00002658$11.69K-1.81%
1404/11/08$0.00002698$0.00002746$0.00002674 $0.00002707$12.01K+0.33%
1404/11/07$0.00002707$0.00002714$0.00002684 $0.00002704$11.54K-0.11%
1404/11/06$0.00002714$0.00002714$0.00002707 $0.00002707$11.42K-0.26%
1404/11/05$0.00002703$0.00002714$0.00002696 $0.00002714$11.74K+0.41%
1404/11/04$0.00002733$0.00002733$0.00002674 $0.00002696$12.27K-1.35%
1404/11/03$0.00002733$0.00002733$0.00002727 $0.00002733$11.71K+0.00%
1404/11/02$0.00002716$0.00002733$0.00002710 $0.00002733$12.20K+0.63%
1404/11/01$0.00002716$0.00002750$0.00002710 $0.00002716$11.77K+0.00%
1404/10/30$0.00002716$0.00002737$0.00002710 $0.00002710$11.96K-0.22%
1404/10/29$0.00002817$0.00002824$0.00002700 $0.00002716$12.47K-3.59%
1404/10/28$0.00002817$0.00002824$0.00002817 $0.00002817$11.86K+0.00%
1404/10/27$0.00002817$0.00002824$0.00002817 $0.00002824$11.99K+0.25%
1404/10/26$0.00002929$0.00002936$0.00002817 $0.00002824$12.26K-3.58%
1404/10/25$0.00002929$0.00002936$0.00002923 $0.00002936$12.08K+0.24%
1404/10/24$0.00002936$0.00002942$0.00002922 $0.00002936$11.85K+0.00%
1404/10/23$0.00002924$0.00003025$0.00002922 $0.00002936$12.16K+0.41%
1404/10/22$0.00002976$0.00003043$0.00002922 $0.00002924$12.62K-1.75%
1404/10/21$0.00003176$0.00004730$0.00002923 $0.00002969$48.07K-6.52%
1404/10/20$0.00003148$0.00003757$0.00003141 $0.00003170$12.61K+0.70%
1404/10/19$0.00003141$0.00003148$0.00003141 $0.00003141$12.26K+0.00%
1404/10/18$0.00003109$0.00003178$0.00003107 $0.00003148$11.93K+1.25%
1404/10/17$0.00003117$0.00003211$0.00003093 $0.00003109$12.40K-0.26%
1404/10/16$0.00003002$0.00003348$0.00002995 $0.00003117$12.08K+3.83%
1404/10/15$0.00002877$0.00003161$0.00002854 $0.00003002$11.88K+4.34%
1404/10/14$0.00002948$0.00002955$0.00002854 $0.00002877$11.58K-2.41%
1404/10/13$0.00003004$0.00003211$0.00002946 $0.00002955$12.10K-1.63%
1404/10/12$0.00003004$0.00003011$0.00003004 $0.00003011$11.86K+0.23%
1404/10/11$0.00002835$0.00003030$0.00002835 $0.00003011$12.07K+6.21%
1404/10/10$0.00002883$0.00002952$0.00002768 $0.00002841$11.97K-1.46%
1404/10/09$0.00002900$0.00002937$0.00002784 $0.00002883$11.98K-0.59%
1404/10/08$0.00002822$0.00002947$0.00002768 $0.00002900$12.05K+2.76%
1404/10/07$0.00002822$0.00002829$0.00002822 $0.00002822$11.62K+0.00%
1404/10/06$0.00002829$0.00002829$0.00002822 $0.00002829$11.80K+0.00%
1404/10/05$0.00002723$0.00002952$0.00002717 $0.00002822$11.85K+3.64%
1404/10/04$0.00002714$0.00002794$0.00002700 $0.00002723$11.79K+0.33%
1404/10/03$0.00002830$0.00002830$0.00002700 $0.00002714$12.19K-4.10%
1404/10/02$0.00002931$0.00002931$0.00002817 $0.00002830$12.20K-3.45%
1404/10/01$0.00002931$0.00002931$0.00002925 $0.00002925$11.62K-0.20%
1404/09/30$0.00002918$0.00002938$0.00002912 $0.00002931$11.67K+0.45%
1404/09/29$0.00002912$0.00002930$0.00002912 $0.00002918$11.60K+0.21%
1404/09/28$0.00002929$0.00002947$0.00002910 $0.00002912$11.67K-0.58%
1404/09/27$0.00002966$0.00002966$0.00002910 $0.00002935$11.72K-1.05%
1404/09/26$0.00003021$0.00003096$0.00002910 $0.00002966$11.37K-1.82%
1404/09/25$0.00002953$0.00003097$0.00002900 $0.00003021$11.65K+2.30%
1404/09/24$0.00003026$0.00003043$0.00002900 $0.00002946$11.04K-2.64%
1404/09/23$0.00002942$0.00003220$0.00002905 $0.00003034$11.52K+3.13%
1404/09/22$0.00002985$0.00003094$0.00002901 $0.00002942$11.66K-1.44%
1404/09/21$0.00002984$0.00003033$0.00002984 $0.00002985$11.59K+0.03%
1404/09/20$0.00003067$0.00003161$0.00002900 $0.00002984$11.92K-2.71%
1404/09/19$0.00002954$0.00003222$0.00002947 $0.00003067$11.71K+3.83%
1404/09/18$0.00002956$0.00003089$0.00002902 $0.00002954$11.98K-0.07%
1404/09/17$0.00002956$0.00003131$0.00002904 $0.00002963$11.55K+0.24%
1404/09/16$0.00002909$0.00003129$0.00002901 $0.00002904$11.86K-0.17%
1404/09/15$0.00003078$0.00003129$0.00002901 $0.00002909$12.35K-5.49%
1404/09/14$0.00002901$0.00004217$0.00002900 $0.00003071$13.35K+5.86%
1404/09/13$0.00002655$0.00003035$0.00002630 $0.00002940$10.75K+10.73%
1404/09/12$0.00004023$0.00004097$0.00002648 $0.00002655$9.85K-34.00%
1404/09/11$0.00004066$0.00004100$0.00003907 $0.00004048$12.00K-0.44%
1404/09/10$0.00004172$0.00004415$0.00004024 $0.00004089$12.85K-1.99%
1404/09/09$0.00004192$0.00004319$0.00004024 $0.00004186$12.16K-0.14%
1404/09/08$0.00004179$0.00004298$0.00004170 $0.00004178$12.29K-0.02%
1404/09/07$0.00004024$0.00004445$0.00004024 $0.00004179$12.05K+3.85%
1404/09/06$0.00004036$0.00004456$0.00004024 $0.00004398$12.02K+8.97%
1404/09/05$0.00004138$0.00004457$0.00004036 $0.00004385$11.72K+5.97%
1404/09/04$0.00004007$0.00004700$0.00004007 $0.00004151$5.89K+3.59%
1404/09/03$0.00003996$0.00004746$0.00003779 $0.00003994$6.69K-0.05%
1404/09/02$0.00004114$0.00004217$0.00003760 $0.00004127$9.57K+0.32%
1404/09/01$0.00004192$0.00004213$0.00004024 $0.00004101$9.93K-2.17%
1404/08/30$0.00004147$0.00004244$0.00003830 $0.00004192$8.83K+1.09%
1404/08/29$0.00004322$0.00004341$0.00004075 $0.00004147$8.91K-4.05%
1404/08/28$0.00004237$0.00004343$0.00004034 $0.00004309$9.10K+1.70%
1404/08/27$0.00004230$0.00004244$0.00004217 $0.00004224$9.43K-0.14%
1404/08/26$0.00004244$0.00004244$0.00004230 $0.00004244$9.28K+0.00%
1404/08/25$0.00004244$0.00004244$0.00004230 $0.00004230$9.47K-0.33%
همه بخش‌ها