CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,265صرافی‌ها: 22ارزش بازار: $2.68T +1.37%حجم 24 ساعته: $20.97Bدامیننس: BTC 58.4% ETH 10.4%گس ETH: 0.04 gweiترس و طمع: 59/100

Lịch sử giá GALFT

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

بازدهی ماهانه GALFT

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026+5.7%+32%+23%-20%-38%-9.4%+7.5%+2.8%-13%-2.3%+1.4%—-27%
2025-5.5%-4.2%+1.7%+79%-57%+0.3%+25%-9.8%-2.6%-11%-1.5%-5.7%-37%
2024-2.6%+26%+46%-30%+7.4%-29%+28%-27%+14%-0.9%-0.9%+3.8%+4%
2023+78%+9.7%-8.9%-2.5%-43%-27%+31%-2.8%-15%-2.8%-1.3%-3.5%-28%
2022——————+4.5%+12%-9.6%-18%-0.4%+27%+10%
میانگین ماهانه+19%+16%+16%+6.5%-33%-16%+19%-5.0%-5.3%-7.0%-1.0%+5.5%
سال‌های صعودی2/43/43/41/41/41/45/52/51/50/50/42/4

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$0.8060$0.8060$0.8060 $0.8060—+0.00%
1405/08/11$0.8120$0.8249$0.7999 $0.8060$27.71K-0.74%
1405/08/10$0.7951$0.8120$0.7951 $0.8120$2.54K+2.13%
1405/08/09$0.7858$0.8050$0.7771 $0.8048$3.93K+2.42%
1405/08/08$0.7850$0.7909$0.7761 $0.7859$3.00K+0.11%
1405/08/07$0.7901$0.8100$0.7850 $0.7863$16.41K-0.48%
1405/08/06$0.7911$0.7959$0.7900 $0.7949$1.05K+0.48%
1405/08/05$0.7901$0.7980$0.7800 $0.7950$25.97K+0.62%
1405/08/04$0.7931$0.8197$0.7901 $0.7901$62.48K-0.38%
1405/08/03$0.7991$0.8067$0.7911 $0.7967$24.71K-0.30%
1405/08/02$0.8134$0.8140$0.7980 $0.7992$13.25K-1.75%
1405/08/01$0.8190$0.8280$0.8060 $0.8139$13.84K-0.62%
1405/07/30$0.8099$0.8240$0.8030 $0.8167$37.43K+0.84%
1405/07/29$0.7940$0.8090$0.7890 $0.8061$27.24K+1.52%
1405/07/28$0.7861$0.8020$0.7815 $0.7940$19.29K+1.00%
1405/07/27$0.7900$0.7920$0.7841 $0.7861$7.79K-0.49%
1405/07/26$0.7949$0.7949$0.7840 $0.7899$6.59K-0.63%
1405/07/25$0.7989$0.8018$0.7920 $0.7949$5.22K-0.50%
1405/07/24$0.7940$0.8020$0.7909 $0.7960$3.93K+0.25%
1405/07/23$0.7903$0.8047$0.7901 $0.7940$7.76K+0.47%
1405/07/22$0.7901$0.7966$0.7881 $0.7940$3.46K+0.49%
1405/07/21$0.7950$0.8249$0.7880 $0.7901$37.84K-0.62%
1405/07/20$0.8170$0.8179$0.7950 $0.7980$5.73K-2.33%
1405/07/19$0.8054$0.8170$0.8033 $0.8170$4.60K+1.44%
1405/07/18$0.8026$0.8169$0.7980 $0.8064$47.66K+0.47%
1405/07/17$0.7962$0.8180$0.7875 $0.8045$43.18K+1.04%
1405/07/16$0.8088$0.8229$0.7920 $0.7962$59.68K-1.56%
1405/07/15$0.8229$0.8255$0.8057 $0.8118$20.53K-1.35%
1405/07/14$0.8240$0.8257$0.8147 $0.8173$3.86K-0.81%
1405/07/13$0.8200$0.8328$0.8127 $0.8249$20.37K+0.60%
1405/07/12$0.8247$0.8262$0.8104 $0.8198$50.28K-0.59%
1405/07/11$0.8200$0.8250$0.8101 $0.8200$3.37K+0.00%
1405/07/10$0.8160$0.8352$0.8100 $0.8160$8.20K+0.00%
1405/07/09$0.8239$0.8251$0.8161 $0.8163$1.14K-0.92%
1405/07/08$0.8262$0.8280$0.8168 $0.8239$536.62-0.28%
1405/07/07$0.8259$0.8262$0.8081 $0.8257$4.97K-0.02%
1405/07/06$0.8282$0.8304$0.8133 $0.8260$4.62K-0.27%
1405/07/05$0.8286$0.8352$0.8262 $0.8286$2.34K+0.00%
1405/07/04$0.8340$0.8389$0.8120 $0.8282$181.94K-0.70%
1405/07/03$0.8370$0.8422$0.8221 $0.8328$20.19K-0.50%
1405/07/02$0.8370$0.8394$0.8334 $0.8370$2.00K+0.00%
1405/07/01$0.8400$0.8594$0.8357 $0.8376$14.74K-0.29%
1405/06/31$0.8406$0.8480$0.8364 $0.8391$5.20K-0.18%
1405/06/30$0.8476$0.8518$0.8313 $0.8406$37.95K-0.83%
1405/06/29$0.8554$0.8584$0.8202 $0.8470$22.80K-0.98%
1405/06/28$0.8711$0.8793$0.8210 $0.8548$64.09K-1.87%
1405/06/27$0.8651$0.8747$0.8572 $0.8711$32.54K+0.69%
1405/06/26$0.8548$0.8745$0.8517 $0.8645$14.17K+1.13%
1405/06/25$0.8689$0.8689$0.8378 $0.8554$9.80K-1.55%
1405/06/24$0.8687$0.8753$0.8609 $0.8689$17.97K+0.02%
1405/06/23$0.8729$0.8814$0.8540 $0.8681$14.08K-0.55%
1405/06/22$0.8847$0.8853$0.8690 $0.8723$30.00K-1.40%
1405/06/21$0.8883$0.8924$0.8748 $0.8841$4.55K-0.47%
1405/06/20$0.8711$0.9154$0.8660 $0.8883$15.46K+1.97%
1405/06/19$0.9011$0.9095$0.8657 $0.8705$11.95K-3.40%
1405/06/18$0.9190$0.9237$0.9017 $0.9017$14.57K-1.88%
1405/06/17$0.9208$0.9240$0.9180 $0.9180$1.94K-0.30%
1405/06/16$0.9232$0.9350$0.9190 $0.9217$9.42K-0.16%
1405/06/15$0.9313$0.9356$0.9184 $0.9238$8.30K-0.81%
1405/06/14$0.9274$0.9344$0.9262 $0.9307$3.01K+0.36%
1405/06/13$0.9338$0.9359$0.9178 $0.9280$13.70K-0.62%
1405/06/12$0.9293$0.9350$0.9220 $0.9350$13.37K+0.61%
1405/06/11$0.9405$0.9448$0.9232 $0.9286$12.71K-1.27%
1405/06/10$0.9435$0.9506$0.9399 $0.9399$4.34K-0.38%
1405/06/09$0.9479$0.9518$0.9294 $0.9442$7.39K-0.39%
1405/06/08$0.9594$0.9612$0.9463 $0.9472$1.15K-1.27%
1405/06/07$0.9624$0.9690$0.9512 $0.9600$2.87K-0.25%
1405/06/06$0.9612$0.9716$0.9600 $0.9624$21.19K+0.12%
1405/06/05$0.9606$0.9644$0.9550 $0.9624$8.72K+0.19%
1405/06/04$0.9550$0.9748$0.9507 $0.9618$52.74K+0.71%
1405/06/03$0.9531$0.9669$0.9480 $0.9544$9.15K+0.14%
1405/06/02$0.9518$0.9863$0.9226 $0.9525$42.77K+0.07%
1405/06/01$0.9411$0.9546$0.9300 $0.9531$10.97K+1.28%
1405/05/31$0.9350$0.9547$0.9301 $0.9411$14.44K+0.65%
1405/05/30$0.9307$0.9387$0.9208 $0.9362$7.33K+0.59%
1405/05/29$0.9270$0.9439$0.9178 $0.9300$109.38K+0.32%
1405/05/28$0.9214$0.9333$0.9180 $0.9270$32.73K+0.61%
1405/05/27$0.9208$0.9344$0.9208 $0.9214$8.57K+0.07%
1405/05/26$0.9160$0.9286$0.9117 $0.9214$13.01K+0.59%
1405/05/25$0.9293$0.9518$0.9020 $0.9166$30.20K-1.37%
1405/05/24$0.9017$0.9458$0.9007 $0.9293$31.53K+3.06%
1405/05/23$0.9697$0.9700$0.8975 $0.9023$56.89K-6.95%
1405/05/22$0.9618$0.9778$0.9600 $0.9683$5.75K+0.68%
1405/05/21$0.9779$0.9830$0.9454 $0.9624$32.44K-1.59%
1405/05/20$0.9805$0.9900$0.9682 $0.9767$14.69K-0.39%
1405/05/19$0.9779$1.00$0.9729 $0.9811$9.09K+0.33%
1405/05/18$0.9741$0.9899$0.9650 $0.9786$11.80K+0.46%
1405/05/17$0.9870$0.9975$0.9669 $0.9741$9.59K-1.31%
1405/05/16$0.9982$1.02$0.9846 $0.9860$14.94K-1.22%
1405/05/15$0.9650$1.02$0.9600 $0.9975$44.41K+3.37%
1405/05/14$0.9293$0.9870$0.9286 $0.9644$43.58K+3.78%
1405/05/13$0.9233$0.9465$0.9190 $0.9305$14.32K+0.78%
1405/05/12$0.9190$0.9266$0.9150 $0.9232$10.55K+0.46%
1405/05/11$0.9150$0.9250$0.9107 $0.9196$3.39K+0.50%
1405/05/10$0.9186$0.9300$0.9138 $0.9144$7.73K-0.46%
1405/05/09$0.9168$0.9282$0.9121 $0.9186$42.01K+0.20%
1405/05/08$0.9132$0.9364$0.9051 $0.9162$16.15K+0.33%
1405/05/07$0.9132$0.9192$0.9094 $0.9138$6.34K+0.07%
1405/05/06$0.9210$0.9352$0.9083 $0.9144$15.01K-0.72%
1405/05/05$0.9162$0.9464$0.9100 $0.9216$45.66K+0.59%
1405/05/04$0.9204$0.9370$0.8920 $0.9156$46.66K-0.52%
1405/05/03$0.9276$0.9295$0.9134 $0.9216$4.83K-0.65%
1405/05/02$0.9333$0.9370$0.9267 $0.9267$3.36K-0.71%
1405/05/01$0.9321$0.9474$0.9248 $0.9332$12.39K+0.12%
1405/04/31$0.9419$0.9468$0.9162 $0.9323$19.48K-1.02%
1405/04/30$0.9450$0.9500$0.9407 $0.9425$4.14K-0.26%
1405/04/29$0.9346$0.9482$0.9276 $0.9443$54.33K+1.04%
1405/04/28$0.9327$0.9407$0.9240 $0.9340$22.18K+0.14%
1405/04/27$0.9533$0.9577$0.9264 $0.9333$74.61K-2.10%
1405/04/26$0.9569$0.9607$0.9425 $0.9520$29.98K-0.51%
1405/04/25$0.9546$0.9678$0.9465 $0.9564$23.65K+0.19%
1405/04/24$0.9552$0.9671$0.9450 $0.9552$14.27K+0.00%
1405/04/23$0.9389$0.9740$0.9234 $0.9540$92.32K+1.61%
1405/04/22$0.9060$0.9650$0.8978 $0.9389$99.02K+3.63%
1405/04/21$0.8912$0.9072$0.8882 $0.9055$14.65K+1.60%
1405/04/20$0.8839$0.9084$0.8815 $0.8918$16.64K+0.89%
1405/04/19$0.8839$0.9000$0.8760 $0.8845$12.17K+0.07%
1405/04/18$0.8773$0.8899$0.8661 $0.8833$12.10K+0.68%
1405/04/17$0.8809$0.8857$0.8707 $0.8769$6.25K-0.45%
1405/04/16$0.8750$0.8944$0.8731 $0.8815$22.24K+0.74%
1405/04/15$0.8680$0.8827$0.8657 $0.8761$14.02K+0.93%
1405/04/14$0.8686$0.8736$0.8650 $0.8686$7.99K+0.00%
1405/04/13$0.8626$0.8712$0.8608 $0.8692$10.43K+0.77%
1405/04/12$0.8596$0.8662$0.8581 $0.8626$6.54K+0.35%
1405/04/11$0.8656$0.8699$0.8579 $0.8602$13.42K-0.62%
1405/04/10$0.8542$0.8662$0.8494 $0.8644$6.15K+1.19%
1405/04/09$0.8620$0.8674$0.8462 $0.8548$7.69K-0.84%
1405/04/08$0.8554$0.8650$0.8416 $0.8632$47.35K+0.91%
1405/04/07$0.8566$0.8632$0.8542 $0.8554$2.99K-0.14%
1405/04/06$0.8620$0.8662$0.8555 $0.8555$2.57K-0.75%
1405/04/05$0.8584$0.8713$0.8560 $0.8626$12.62K+0.49%
1405/04/04$0.8512$0.8749$0.8342 $0.8578$62.26K+0.78%
1405/04/03$0.8434$0.8676$0.8410 $0.8512$34.42K+0.92%
1405/04/02$0.8773$0.8773$0.8434 $0.8443$22.61K-3.76%
1405/04/01$0.8737$0.8827$0.8688 $0.8779$9.06K+0.48%
1405/03/31$0.8680$0.8797$0.8620 $0.8737$11.07K+0.66%
1405/03/30$0.8737$0.8888$0.8668 $0.8668$11.30K-0.79%
1405/03/29$0.8638$0.8906$0.8567 $0.8731$36.47K+1.08%
1405/03/28$0.8656$0.8888$0.8557 $0.8638$33.55K-0.21%
1405/03/27$0.8470$0.9028$0.8452 $0.8650$49.95K+2.13%
1405/03/26$0.8482$0.8560$0.8434 $0.8476$14.72K-0.07%
1405/03/25$0.8392$0.8596$0.8374 $0.8476$12.84K+1.00%
1405/03/24$0.8416$0.8457$0.8349 $0.8386$20.77K-0.36%
1405/03/23$0.8398$0.8482$0.8360 $0.8404$11.95K+0.07%
1405/03/22$0.8440$0.8550$0.8323 $0.8392$30.78K-0.57%
1405/03/21$0.8404$0.8458$0.8257 $0.8440$14.37K+0.43%
1405/03/20$0.8443$0.8563$0.8311 $0.8398$20.85K-0.53%
1405/03/19$0.8461$0.8575$0.8358 $0.8449$26.66K-0.14%
1405/03/18$0.8746$0.8900$0.8443 $0.8455$28.66K-3.33%
1405/03/17$0.8563$0.8923$0.8563 $0.8740$46.82K+2.07%
1405/03/16$0.8300$0.9300$0.8212 $0.8557$83.18K+3.10%
1405/03/15$0.8813$0.8848$0.8120 $0.8370$27.03K-5.03%
1405/03/14$0.9139$0.9272$0.8809 $0.8809$52.27K-3.61%
1405/03/13$0.9171$0.9291$0.9063 $0.9147$28.85K-0.26%
1405/03/12$0.9441$0.9484$0.9140 $0.9179$35.43K-2.78%
1405/03/11$0.9437$0.9559$0.9427 $0.9447$15.82K+0.11%
1405/03/10$0.9455$0.9490$0.9312 $0.9442$10.69K-0.14%
1405/03/09$0.9453$0.9498$0.9279 $0.9455$79.58K+0.02%
1405/03/08$0.9434$0.9524$0.9351 $0.9453$21.76K+0.20%
1405/03/07$0.9599$0.9658$0.9305 $0.9422$45.39K-1.84%
1405/03/06$0.9655$0.9791$0.9580 $0.9599$15.89K-0.58%
1405/03/05$0.9759$0.9799$0.9491 $0.9649$38.18K-1.13%
1405/03/04$0.9770$0.9928$0.9710 $0.9759$18.37K-0.11%
1405/03/03$0.9780$1.01$0.9570 $0.9750$43.68K-0.31%
1405/03/02$0.9820$0.9870$0.9300 $0.9790$58.99K-0.31%
1405/03/01$1.00$1.01$0.9810 $0.9820$27.19K-1.80%
1405/02/31$0.9980$1.02$0.9830 $1.00$48.88K+0.20%
1405/02/30$1.01$1.02$0.9940 $0.9960$39.71K-0.90%
1405/02/29$1.03$1.05$0.9990 $1.01$37.69K-2.14%
1405/02/28$1.06$1.07$1.01 $1.03$66.40K-2.93%
1405/02/27$1.13$1.14$1.06 $1.06$71.15K-6.70%
1405/02/26$1.14$1.15$1.13 $1.13$55.98K-0.44%
1405/02/25$1.19$1.25$1.14 $1.14$163.45K-4.45%
1405/02/24$1.18$1.20$1.15 $1.19$83.69K+1.19%
1405/02/23$1.23$1.23$1.16 $1.18$75.17K-4.15%
1405/02/22$1.30$1.31$1.22 $1.23$88.19K-5.83%
1405/02/21$1.33$1.35$1.29 $1.31$106.40K-1.88%
1405/02/20$1.46$1.46$1.29 $1.33$437.10K-9.23%
1405/02/19$1.49$1.79$1.44 $1.46$1.13M-1.81%
1405/02/18$1.49$1.51$1.46 $1.49$59.73K+0.00%
1405/02/17$1.42$1.52$1.41 $1.49$124.84K+4.79%
1405/02/16$1.42$1.43$1.40 $1.42$30.92K+0.14%
1405/02/15$1.41$1.44$1.40 $1.42$41.54K+0.50%
1405/02/14$1.44$1.46$1.40 $1.41$31.28K-2.15%
1405/02/13$1.46$1.46$1.44 $1.44$7.00K-0.96%
1405/02/12$1.48$1.48$1.45 $1.46$48.53K-1.55%
1405/02/11$1.53$1.54$1.47 $1.48$60.78K-2.94%
1405/02/10$1.45$1.55$1.43 $1.53$214.57K+5.81%
1405/02/09$1.46$1.50$1.45 $1.45$44.52K-0.62%
1405/02/08$1.59$1.59$1.45 $1.46$108.61K-8.25%
1405/02/07$1.85$1.85$1.50 $1.59$945.63K-14.01%
1405/02/06$2.31$2.32$1.80 $1.85$1.17M-19.92%
1405/02/05$2.39$2.43$2.26 $2.31$166.96K-3.51%
1405/02/04$2.38$2.44$2.34 $2.39$147.90K+0.76%
1405/02/03$2.50$2.51$2.26 $2.38$162.26K-4.91%
1405/02/02$2.49$2.57$2.47 $2.50$75.30K+0.36%
1405/02/01$2.47$2.50$2.44 $2.49$31.58K+0.77%
1405/01/31$2.50$2.53$2.44 $2.47$101.07K-0.96%
1405/01/30$2.31$2.59$2.28 $2.50$417.59K+7.91%
1405/01/29$2.44$2.60$2.29 $2.31$895.23K-5.32%
1405/01/28$2.17$2.55$2.16 $2.44$1.04M+12.24%
1405/01/27$2.26$2.30$2.14 $2.17$881.77K-3.81%
1405/01/26$2.18$2.31$2.16 $2.27$297.46K+4.08%
1405/01/25$2.11$2.21$2.09 $2.18$145.09K+3.42%
1405/01/24$2.18$2.20$2.07 $2.10$312.84K-3.62%
1405/01/23$2.45$2.60$2.07 $2.18$864.86K-11.00%
1405/01/22$2.44$2.46$2.35 $2.45$235.45K+0.25%
1405/01/21$2.17$2.47$2.16 $2.45$484.18K+12.62%
1405/01/20$2.08$2.20$2.03 $2.17$179.42K+4.52%
1405/01/19$1.95$2.13$1.94 $2.08$191.71K+6.67%
1405/01/18$1.97$1.99$1.94 $1.95$36.89K-0.86%
1405/01/17$1.92$1.98$1.91 $1.97$68.30K+2.50%
1405/01/16$1.90$1.97$1.87 $1.92$140.86K+1.27%
1405/01/15$2.00$2.02$1.86 $1.89$175.68K-5.21%
1405/01/14$1.99$2.01$1.98 $2.00$133.39K+0.20%
1405/01/13$2.02$2.05$1.97 $1.99$107.05K-1.29%
1405/01/12$1.92$2.07$1.92 $2.02$193.95K+5.11%
1405/01/11$1.89$1.92$1.88 $1.92$12.81K+1.75%
1405/01/10$1.89$1.92$1.88 $1.89$25.17K-0.16%
1405/01/09$1.88$1.92$1.87 $1.89$20.48K+0.75%
1405/01/08$1.86$1.90$1.85 $1.88$39.99K+0.97%
1405/01/07$1.90$1.91$1.85 $1.86$29.06K-2.37%
1405/01/06$1.88$1.94$1.87 $1.90$64.50K+1.22%
1405/01/05$1.83$1.88$1.83 $1.88$38.08K+2.51%
1405/01/04$1.80$1.85$1.80 $1.83$32.79K+1.66%
1405/01/03$1.78$1.83$1.77 $1.80$30.41K+1.58%
1405/01/02$1.79$1.84$1.77 $1.78$54.44K-0.78%
1405/01/01$1.73$1.89$1.73 $1.79$89.86K+3.65%
1404/12/29$1.76$1.76$1.72 $1.73$17.94K-1.76%
1404/12/28$1.84$1.85$1.75 $1.75$51.20K-4.57%
1404/12/27$1.95$1.96$1.78 $1.84$141.59K-5.55%
1404/12/26$1.96$1.96$1.94 $1.95$27.81K-0.56%
1404/12/25$1.88$1.99$1.88 $1.96$117.71K+4.15%
1404/12/24$1.89$1.94$1.87 $1.88$91.46K-0.90%
1404/12/23$1.86$2.15$1.84 $1.89$756.85K+1.56%
1404/12/22$1.62$1.93$1.62 $1.86$432.75K+15.06%
1404/12/21$1.62$1.63$1.61 $1.62$27.88K-0.19%
1404/12/20$1.64$1.64$1.62 $1.62$21.50K-1.04%
1404/12/19$1.65$1.67$1.64 $1.64$45.61K-0.67%
1404/12/18$1.62$1.65$1.62 $1.65$21.65K+1.48%
1404/12/17$1.64$1.76$1.62 $1.62$149.08K-1.34%
1404/12/16$1.59$1.67$1.58 $1.64$90.39K+3.47%
1404/12/15$1.59$1.60$1.58 $1.59$43.25K-0.06%
1404/12/14$1.59$1.60$1.57 $1.59$173.54K+0.06%
1404/12/13$1.59$1.60$1.58 $1.59$17.80K-0.06%
1404/12/12$1.59$1.61$1.58 $1.59$11.72K+0.00%
1404/12/11$1.60$1.62$1.59 $1.59$22.44K-0.69%
1404/12/10$1.56$1.67$1.55 $1.60$115.28K+2.31%
1404/12/09$1.60$1.60$1.53 $1.56$133.29K-2.62%
1404/12/08$1.62$1.64$1.60 $1.60$24.61K-0.80%
1404/12/07$1.67$1.69$1.61 $1.62$139.33K-3.41%
1404/12/06$1.64$1.75$1.62 $1.68$315.16K+1.95%
1404/12/05$1.59$1.72$1.59 $1.64$188.80K+3.40%
1404/12/04$1.44$1.71$1.41 $1.59$501.90K+10.19%
1404/12/03$1.47$1.48$1.43 $1.44$120.07K-2.04%
1404/12/02$1.62$1.64$1.46 $1.47$164.44K-9.25%
1404/12/01$1.54$1.63$1.53 $1.62$138.55K+5.32%
1404/11/30$1.47$1.56$1.47 $1.54$107.66K+4.68%
1404/11/29$1.52$1.52$1.47 $1.47$63.90K-2.90%
1404/11/28$1.43$1.53$1.43 $1.52$128.85K+5.94%
1404/11/27$1.41$1.44$1.41 $1.43$36.33K+1.49%
1404/11/26$1.45$1.47$1.39 $1.41$113.99K-2.76%
1404/11/25$1.49$1.54$1.44 $1.45$141.13K-2.62%
1404/11/24$1.47$1.51$1.44 $1.49$88.69K+1.50%
1404/11/23$1.39$1.48$1.39 $1.47$79.99K+5.68%
1404/11/22$1.39$1.44$1.37 $1.39$86.83K-0.14%
1404/11/21$1.36$1.42$1.33 $1.39$149.63K+2.13%
1404/11/20$1.25$1.43$1.25 $1.36$152.33K+8.79%
1404/11/19$1.23$1.26$1.22 $1.25$23.25K+1.96%
1404/11/18$1.23$1.24$1.23 $1.23$4.11K-0.32%
1404/11/17$1.18$1.24$1.16 $1.23$67.88K+4.14%
1404/11/16$1.23$1.26$1.18 $1.18$42.80K-3.90%
1404/11/15$1.23$1.26$1.23 $1.23$23.32K+0.24%
1404/11/14$1.22$1.25$1.22 $1.23$40.00K+0.49%
1404/11/13$1.22$1.28$1.22 $1.22$82.47K+0.00%
1404/11/12$1.18$1.30$1.18 $1.22$95.22K+3.29%
1404/11/11$1.22$1.26$1.17 $1.18$45.73K-2.63%
1404/11/10$1.20$1.22$1.19 $1.21$36.97K+1.59%
1404/11/09$1.21$1.22$1.18 $1.20$21.58K-1.48%
1404/11/08$1.22$1.22$1.20 $1.21$18.64K-0.49%
1404/11/07$1.23$1.24$1.21 $1.22$25.12K-0.57%
1404/11/06$1.19$1.24$1.19 $1.23$28.42K+3.11%
1404/11/05$1.20$1.22$1.18 $1.19$34.67K-0.75%
1404/11/04$1.19$1.20$1.19 $1.20$4.79K+0.42%
1404/11/03$1.20$1.20$1.18 $1.19$24.53K-0.33%
1404/11/02$1.19$1.21$1.19 $1.20$9.37K+0.42%
1404/11/01$1.20$1.20$1.18 $1.19$19.94K-0.58%
1404/10/30$1.18$1.20$1.18 $1.20$9.99K+1.01%
1404/10/29$1.19$1.19$1.18 $1.19$20.96K+0.00%
1404/10/28$1.20$1.21$1.19 $1.19$17.20K-1.41%
1404/10/27$1.23$1.24$1.18 $1.20$44.37K-2.12%
1404/10/26$1.22$1.23$1.21 $1.23$14.91K+1.23%
1404/10/25$1.21$1.23$1.21 $1.22$20.43K+0.66%
1404/10/24$1.20$1.21$1.20 $1.21$7.44K+1.00%
1404/10/23$1.20$1.21$1.19 $1.20$16.08K+0.08%
1404/10/22$1.20$1.20$1.19 $1.20$6.63K-0.50%
1404/10/21$1.19$1.21$1.18 $1.20$13.65K+0.76%
1404/10/20$1.26$1.26$1.18 $1.19$62.25K-5.33%
1404/10/19$1.24$1.26$1.24 $1.26$15.12K+1.29%
1404/10/18$1.25$1.28$1.24 $1.24$21.41K-0.56%
1404/10/17$1.18$1.31$1.17 $1.25$198.29K+5.84%
1404/10/16$1.16$1.19$1.16 $1.18$10.58K+1.72%
1404/10/15$1.15$1.18$1.15 $1.16$37.69K+0.95%
1404/10/14$1.15$1.16$1.14 $1.15$5.02K+0.70%
1404/10/13$1.14$1.15$1.14 $1.14$7.68K+0.44%
1404/10/12$1.13$1.14$1.13 $1.14$7.17K+1.06%
1404/10/11$1.12$1.13$1.12 $1.13$3.32K+0.71%
1404/10/10$1.13$1.13$1.12 $1.12$6.34K-0.62%
1404/10/09$1.13$1.13$1.12 $1.13$7.91K-0.09%
1404/10/08$1.13$1.14$1.12 $1.13$4.29K-0.44%
1404/10/07$1.13$1.14$1.13 $1.13$6.19K-0.09%
1404/10/06$1.13$1.14$1.13 $1.13$1.41K-0.35%
1404/10/05$1.13$1.14$1.13 $1.13$4.48K+0.00%
1404/10/04$1.13$1.14$1.13 $1.13$3.65K+0.18%
1404/10/03$1.13$1.14$1.13 $1.13$3.65K-0.27%
1404/10/02$1.13$1.14$1.12 $1.13$17.66K+0.18%
1404/10/01$1.13$1.14$1.13 $1.13$7.91K+0.00%
1404/09/30$1.12$1.16$1.12 $1.13$30.60K+0.98%
1404/09/29$1.12$1.13$1.12 $1.12$6.60K+0.36%
1404/09/28$1.09$1.13$1.09 $1.12$17.88K+2.94%
1404/09/27$1.11$1.12$1.06 $1.09$51.29K-2.16%
1404/09/26$1.12$1.14$1.10 $1.11$21.35K-0.36%
1404/09/25$1.10$1.12$1.07 $1.12$37.15K+2.10%
1404/09/24$1.14$1.15$1.10 $1.10$32.73K-4.20%
1404/09/23$1.16$1.16$1.14 $1.14$7.57K-0.95%
1404/09/22$1.14$1.17$1.14 $1.16$17.04K+1.05%
1404/09/21$1.13$1.15$1.13 $1.14$7.47K+0.71%
1404/09/20$1.15$1.15$1.12 $1.14$51.26K-1.22%
1404/09/19$1.17$1.17$1.15 $1.15$18.35K-1.37%
1404/09/18$1.19$1.22$1.16 $1.17$57.97K-1.94%
1404/09/17$1.16$1.19$1.16 $1.19$14.62K+2.15%
1404/09/16$1.16$1.18$1.15 $1.16$29.04K+0.17%
1404/09/15$1.15$1.19$1.14 $1.16$40.88K+0.52%
1404/09/14$1.14$1.17$1.13 $1.15$79.02K+0.88%
1404/09/13$1.14$1.15$1.13 $1.14$27.05K+0.53%
1404/09/12$1.14$1.15$1.13 $1.14$21.62K+0.09%
1404/09/11$1.13$1.15$1.12 $1.14$45.54K+0.98%
1404/09/10$1.19$1.26$1.13 $1.13$153.36K-5.22%
1404/09/09$1.18$1.20$1.18 $1.19$17.02K+0.76%
1404/09/08$1.21$1.21$1.18 $1.18$9.99K-2.15%
1404/09/07$1.20$1.21$1.19 $1.21$9.98K+0.75%
1404/09/06$1.20$1.21$1.19 $1.20$25.85K+0.08%
1404/09/05$1.20$1.22$1.20 $1.20$23.07K-0.67%
1404/09/04$1.20$1.23$1.19 $1.20$52.57K+0.25%
1404/09/03$1.15$1.24$1.15 $1.20$92.50K+4.43%
1404/09/02$1.14$1.18$1.14 $1.15$34.25K+0.70%
1404/09/01$1.14$1.16$1.12 $1.14$29.11K+0.53%
1404/08/30$1.14$1.14$1.11 $1.14$28.19K-0.61%
1404/08/29$1.15$1.16$1.13 $1.14$21.42K-0.26%
1404/08/28$1.16$1.17$1.14 $1.15$18.12K-1.29%
1404/08/27$1.15$1.17$1.14 $1.16$12.25K+1.40%
1404/08/26$1.14$1.16$1.14 $1.14$21.89K+0.35%
1404/08/25$1.15$1.15$1.14 $1.14$13.35K-0.61%
1404/08/24$1.15$1.16$1.14 $1.15$21.49K+0.09%
1404/08/23$1.19$1.19$1.13 $1.15$35.13K-3.53%
1404/08/22$1.19$1.20$1.18 $1.19$17.59K+0.51%
1404/08/21$1.19$1.20$1.19 $1.19$10.45K-0.25%
1404/08/20$1.19$1.20$1.19 $1.19$14.89K-0.25%
1404/08/19$1.19$1.20$1.18 $1.19$10.97K+0.25%
1404/08/18$1.21$1.22$1.19 $1.19$26.32K-1.49%
1404/08/17$1.21$1.24$1.20 $1.21$40.67K-0.08%
1404/08/16$1.18$1.22$1.17 $1.21$43.81K+2.71%
1404/08/15$1.21$1.21$1.17 $1.18$60.05K-1.99%
1404/08/14$1.19$1.21$1.18 $1.20$25.33K+1.35%
1404/08/13$1.18$1.20$1.16 $1.19$35.71K+0.34%
همه بخش‌ها