CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,263صرافی‌ها: 22ارزش بازار: $2.79T +1.55%حجم 24 ساعته: $21.36Bدامیننس: BTC 58.6% ETH 10.4%گس ETH: 0.10 gweiترس و طمع: 64/100

تاریخچه قیمت Goldfinch (GFI)

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

بازدهی ماهانه GFI

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026-21%-6.4%-11%+71%-36%-61%-36%-3.2%+35%-11%——-79%
2025-10%-32%-31%+48%-13%-10%-8.2%-18%-9.8%-28%-17%-39%-88%
2024-9.2%+12%+301%-41%+11%-22%+1.7%-16%+2.7%-38%+46%-29%+16%
2023+30%+4.8%-12%-3.3%-29%-12%+19%-20%+41%-19%+350%-27%+155%
2022—-48%+43%-32%-24%-35%+5.4%-25%-6.8%-22%+4.3%-28%-89%
میانگین ماهانه-2.6%-14%+58%+8.6%-18%-28%-3.7%-16%+12%-27%+96%-31%
سال‌های صعودی1/42/52/52/51/50/53/50/53/50/43/40/4

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 معاملاتارزش بازارتغییرات
1405/08/05$0.03740$0.03740$0.03610 $0.03660$16.69K$3.49M-2.14%
1405/08/04$0.03790$0.03810$0.03600 $0.03740$30.87K$3.56M-1.32%
1405/08/03$0.03700$0.03910$0.03670 $0.03770$38.45K$3.59M+1.89%
1405/08/02$0.03810$0.03880$0.03590 $0.03680$43.40K$3.50M-3.41%
1405/08/01$0.03960$0.04070$0.03790 $0.03850$29.51K$3.67M-2.78%
1405/07/30$0.03860$0.04060$0.03770 $0.03950$56.43K$3.76M+2.33%
1405/07/29$0.03960$0.03990$0.03780 $0.03850$49.42K$3.67M-2.78%
1405/07/28$0.03910$0.03970$0.03710 $0.03960$30.87K$3.77M+1.28%
1405/07/27$0.03740$0.04020$0.03710 $0.03910$46.34K$3.72M+4.55%
1405/07/26$0.03980$0.04110$0.03630 $0.03770$56.76K$3.59M-5.28%
1405/07/25$0.03920$0.04170$0.03780 $0.03980$42.56K$3.79M+1.53%
1405/07/24$0.03850$0.04640$0.03790 $0.03920$152.79K$3.73M+1.82%
1405/07/23$0.03760$0.03850$0.03510 $0.03850$66.21K$3.67M+2.39%
1405/07/22$0.03670$0.03810$0.03660 $0.03750$34.49K$3.57M+2.18%
1405/07/21$0.03820$0.03880$0.03650 $0.03670$32.48K$3.50M-3.93%
1405/07/20$0.03990$0.04430$0.03780 $0.03800$82.42K$3.62M-4.76%
1405/07/19$0.03960$0.04050$0.03710 $0.04010$40.86K$3.82M+1.26%
1405/07/18$0.03910$0.04100$0.03880 $0.03970$27.59K$3.78M+1.53%
1405/07/17$0.03590$0.04400$0.03580 $0.03910$112.56K$3.72M+8.91%
1405/07/16$0.03740$0.04390$0.03560 $0.03590$332.15K$3.42M-4.01%
1405/07/15$0.04110$0.04160$0.03660 $0.03710$62.14K$3.53M-9.73%
1405/07/14$0.04150$0.04720$0.03940 $0.04080$71.39K$3.89M-1.69%
1405/07/13$0.04300$0.04920$0.03850 $0.04150$184.93K$3.95M-3.49%
1405/07/12$0.03890$0.04800$0.03720 $0.04330$171.43K$4.12M+11.31%
1405/07/11$0.03740$0.03980$0.03700 $0.03880$47.72K$3.70M+3.74%
1405/07/10$0.03900$0.04110$0.03510 $0.03750$106.83K$3.57M-3.85%
1405/07/09$0.04110$0.04210$0.03800 $0.03890$56.10K—-5.35%
1405/07/08$0.04050$0.04220$0.03850 $0.04110$128.30K—+1.48%
1405/07/07$0.04280$0.04590$0.04010 $0.04060$147.01K—-5.14%
1405/07/06$0.04140$0.06000$0.03860 $0.04300$489.15K—+3.86%
1405/07/05$0.04370$0.04550$0.03870 $0.04140$142.06K—-5.26%
1405/07/04$0.04420$0.04850$0.04260 $0.04390$151.17K—-0.68%
1405/07/03$0.05170$0.05260$0.03690 $0.04410$607.62K—-14.70%
1405/07/02$0.06520$0.06930$0.04750 $0.05200$1.49M—-20.25%
1405/07/01$0.03070$0.07000$0.03030 $0.06600$1.57M—+114.98%
1405/06/31$0.03010$0.03220$0.02950 $0.03060$31.64K—+1.66%
1405/06/30$0.03010$0.03330$0.02970 $0.03040$32.90K—+1.00%
1405/06/29$0.02940$0.03350$0.02930 $0.03010$60.74K—+2.38%
1405/06/28$0.02870$0.03320$0.02830 $0.02940$100.47K—+2.44%
1405/06/27$0.02760$0.02900$0.02680 $0.02870$48.14K—+3.99%
1405/06/26$0.02680$0.02830$0.02660 $0.02760$13.23K—+2.99%
1405/06/25$0.02740$0.02750$0.02590 $0.02680$14.58K—-2.19%
1405/06/24$0.02800$0.02830$0.02700 $0.02730$16.90K—-2.50%
1405/06/23$0.02760$0.02960$0.02720 $0.02830$27.57K—+2.54%
1405/06/22$0.02730$0.02870$0.02690 $0.02730$24.41K—+0.00%
1405/06/21$0.02690$0.02820$0.02680 $0.02750$19.54K—+2.23%
1405/06/20$0.02620$0.02920$0.02600 $0.02710$43.94K—+3.44%
1405/06/19$0.02760$0.03570$0.02600 $0.02600$179.94K—-5.80%
1405/06/18$0.02830$0.02910$0.02720 $0.02760$14.80K—-2.47%
1405/06/17$0.02830$0.02970$0.02770 $0.02830$25.80K$2.70M+0.00%
1405/06/16$0.03020$0.03020$0.02700 $0.02820$59.20K—-6.62%
1405/06/15$0.02910$0.03080$0.02820 $0.03020$44.35K—+3.78%
1405/06/14$0.02840$0.03020$0.02820 $0.02910$25.77K—+2.46%
1405/06/13$0.02960$0.03260$0.02810 $0.02850$95.32K$2.71M-3.72%
1405/06/12$0.02910$0.03140$0.02910 $0.02960$25.60K$2.82M+1.72%
1405/06/11$0.02900$0.03090$0.02820 $0.02900$37.20K—+0.00%
1405/06/10$0.03040$0.03040$0.02860 $0.02900$21.27K—-4.61%
1405/06/09$0.03050$0.03130$0.03020 $0.03040$23.53K—-0.33%
1405/06/08$0.03090$0.03190$0.03050 $0.03080$37.10K—-0.32%
1405/06/07$0.03140$0.03200$0.03060 $0.03100$18.69K—-1.27%
1405/06/06$0.03250$0.03280$0.03090 $0.03140$23.39K—-3.38%
1405/06/05$0.03300$0.03380$0.03200 $0.03250$43.98K—-1.52%
1405/06/04$0.03230$0.03480$0.03210 $0.03300$31.23K—+2.17%
1405/06/03$0.03230$0.03420$0.03200 $0.03230$41.84K—+0.00%
1405/06/02$0.03500$0.03610$0.03190 $0.03240$81.25K$3.09M-7.43%
1405/06/01$0.03620$0.03920$0.03290 $0.03510$116.38K—-3.04%
1405/05/31$0.03200$0.03750$0.03200 $0.03590$167.13K—+12.19%
1405/05/30$0.03050$0.03310$0.03000 $0.03200$53.57K—+4.92%
1405/05/29$0.02940$0.03290$0.02930 $0.03050$56.82K—+3.74%
1405/05/28$0.02890$0.03110$0.02780 $0.02940$56.34K—+1.73%
1405/05/27$0.02970$0.02970$0.02810 $0.02880$20.90K—-3.03%
1405/05/26$0.03000$0.03020$0.02840 $0.02950$19.61K—-1.67%
1405/05/25$0.03040$0.03340$0.02960 $0.03000$29.04K—-1.32%
1405/05/24$0.03130$0.03690$0.02920 $0.03040$86.51K—-2.88%
1405/05/23$0.03010$0.03140$0.02930 $0.03110$17.72K—+3.32%
1405/05/22$0.03030$0.03110$0.02980 $0.03040$18.06K—+0.33%
1405/05/21$0.03080$0.03360$0.02980 $0.03050$31.71K—-0.97%
1405/05/20$0.03080$0.03180$0.03010 $0.03080$25.68K—+0.00%
1405/05/19$0.03070$0.03800$0.03030 $0.03070$120.69K—+0.00%
1405/05/18$0.03080$0.03170$0.03060 $0.03080$19.60K—+0.00%
1405/05/17$0.03080$0.03220$0.03070 $0.03070$18.33K—-0.32%
1405/05/16$0.03230$0.03360$0.03010 $0.03110$31.85K—-3.72%
1405/05/15$0.03090$0.03300$0.03070 $0.03210$36.77K—+3.88%
1405/05/14$0.03040$0.03700$0.02870 $0.03100$109.46K—+1.97%
1405/05/13$0.03210$0.03320$0.02960 $0.03050$40.18K—-4.98%
1405/05/12$0.03070$0.03820$0.03000 $0.03230$124.00K—+5.21%
1405/05/11$0.02990$0.03130$0.02960 $0.03070$20.29K—+2.68%
1405/05/10$0.03140$0.03200$0.02890 $0.02980$66.97K—-5.10%
1405/05/09$0.03210$0.03260$0.03100 $0.03140$30.75K—-2.18%
1405/05/08$0.03210$0.03450$0.03110 $0.03210$51.78K—+0.00%
1405/05/07$0.03280$0.03880$0.03100 $0.03200$181.97K—-2.44%
1405/05/06$0.03520$0.03520$0.03260 $0.03260$35.82K—-7.39%
1405/05/05$0.03670$0.03670$0.03320 $0.03540$79.29K—-3.54%
1405/05/04$0.03530$0.03900$0.03440 $0.03680$94.35K—+4.25%
1405/05/03$0.03790$0.03900$0.03500 $0.03560$122.44K—-6.07%
1405/05/02$0.04000$0.05740$0.03540 $0.03790$820.26K—-5.25%
1405/05/01$0.03680$0.04110$0.03630 $0.04010$36.29K—+8.97%
1405/04/31$0.03790$0.03810$0.03640 $0.03680$36.62K—-2.90%
1405/04/30$0.04010$0.04040$0.03770 $0.03800$32.03K—-5.24%
1405/04/29$0.03920$0.04140$0.03780 $0.04040$39.53K—+3.06%
1405/04/28$0.04010$0.04230$0.03820 $0.03910$53.56K—-2.49%
1405/04/27$0.04090$0.04850$0.03950 $0.04020$122.30K$4.09M-1.71%
1405/04/26$0.04080$0.05270$0.03900 $0.04070$100.70K—-0.25%
1405/04/25$0.04620$0.04660$0.03960 $0.04080$93.89K—-11.69%
1405/04/24$0.04570$0.04690$0.04560 $0.04650$27.13K—+1.75%
1405/04/23$0.04690$0.04760$0.04550 $0.04560$33.87K—-2.77%
1405/04/22$0.04750$0.04900$0.04630 $0.04670$32.41K—-1.68%
1405/04/21$0.04730$0.05200$0.04610 $0.04760$64.48K—+0.63%
1405/04/20$0.04870$0.05050$0.04650 $0.04710$28.85K—-3.29%
1405/04/19$0.04870$0.05390$0.04750 $0.04860$42.72K—-0.21%
1405/04/18$0.04940$0.05400$0.04690 $0.04870$68.76K—-1.42%
1405/04/17$0.05040$0.05470$0.04620 $0.04960$63.55K—-1.59%
1405/04/16$0.05200$0.06180$0.05030 $0.05040$107.05K$5.12M-3.08%
1405/04/15$0.05260$0.05560$0.05050 $0.05230$25.52K—-0.57%
1405/04/14$0.05230$0.05580$0.05170 $0.05260$28.10K—+0.57%
1405/04/13$0.05270$0.06290$0.05100 $0.05170$119.13K—-1.90%
1405/04/12$0.05100$0.05390$0.05050 $0.05230$37.26K—+2.55%
1405/04/11$0.05050$0.05490$0.04950 $0.05110$58.17K—+1.19%
1405/04/10$0.04930$0.05380$0.04810 $0.05040$42.86K—+2.23%
1405/04/09$0.05100$0.05160$0.04790 $0.04950$31.80K—-2.94%
1405/04/08$0.04990$0.05780$0.04900 $0.05110$127.41K—+2.40%
1405/04/07$0.05050$0.05400$0.04860 $0.04980$92.78K—-1.39%
1405/04/06$0.04950$0.06000$0.04860 $0.05040$171.59K$5.12M+1.82%
1405/04/05$0.05140$0.06420$0.04780 $0.04950$142.17K—-3.70%
1405/04/04$0.05170$0.05810$0.04910 $0.05120$112.35K—-0.97%
1405/04/03$0.05950$0.06460$0.04770 $0.05180$204.91K—-12.94%
1405/04/02$0.06690$0.06870$0.05840 $0.05960$158.21K—-10.91%
1405/04/01$0.06520$0.08280$0.06400 $0.06660$223.84K—+2.15%
1405/03/31$0.06690$0.07200$0.06060 $0.06510$203.32K—-2.69%
1405/03/30$0.06140$0.08750$0.06100 $0.06640$530.36K—+8.14%
1405/03/29$0.06780$0.07570$0.05850 $0.06110$107.95K—-9.88%
1405/03/28$0.06400$0.06860$0.05590 $0.06740$278.72K—+5.31%
1405/03/27$0.07190$0.07580$0.06330 $0.06400$168.91K—-10.99%
1405/03/26$0.07890$0.07950$0.07080 $0.07190$168.70K$7.31M-8.87%
1405/03/25$0.08460$0.08520$0.07580 $0.07890$157.34K—-6.74%
1405/03/24$0.07650$0.08560$0.07350 $0.08480$295.43K—+10.85%
1405/03/23$0.1003$0.1021$0.07100 $0.07660$296.65K—-23.63%
1405/03/22$0.1040$0.1045$0.09880 $0.1005$30.75K$10.21M-3.37%
1405/03/21$0.1098$0.1195$0.09860 $0.1041$192.26K—-5.19%
1405/03/20$0.1097$0.1114$0.1088 $0.1096$20.24K—-0.09%
1405/03/19$0.1117$0.1128$0.1095 $0.1096$14.63K—-1.88%
1405/03/18$0.1110$0.1137$0.1102 $0.1117$27.99K—+0.63%
1405/03/17$0.1099$0.1132$0.1080 $0.1112$21.95K—+1.18%
1405/03/16$0.1069$0.1130$0.1056 $0.1099$50.29K—+2.81%
1405/03/15$0.1149$0.1276$0.1011 $0.1068$149.74K—-7.05%
1405/03/14$0.1181$0.1197$0.1143 $0.1149$42.03K—-2.71%
1405/03/13$0.1227$0.1233$0.1177 $0.1181$46.13K—-3.75%
1405/03/12$0.1265$0.1269$0.1223 $0.1223$28.81K—-3.32%
1405/03/11$0.1282$0.1312$0.1262 $0.1263$44.42K—-1.48%
1405/03/10$0.1315$0.1327$0.1277 $0.1282$14.75K—-2.51%
1405/03/09$0.1312$0.1356$0.1288 $0.1312$42.40K—+0.00%
1405/03/08$0.1272$0.1448$0.1265 $0.1304$121.45K—+2.52%
1405/03/07$0.1368$0.1389$0.1269 $0.1269$56.34K—-7.24%
1405/03/06$0.1380$0.1454$0.1285 $0.1346$107.37K—-2.46%
1405/03/05$0.1399$0.1430$0.1374 $0.1380$69.94K$14.02M-1.36%
1405/03/04$0.1406$0.1472$0.1370 $0.1402$48.35K—-0.28%
1405/03/03$0.1443$0.1485$0.1395 $0.1399$92.15K—-3.05%
1405/03/02$0.1376$0.1554$0.1335 $0.1440$136.91K—+4.65%
1405/03/01$0.1388$0.1457$0.1359 $0.1375$118.87K—-0.94%
1405/02/31$0.1463$0.1466$0.1364 $0.1386$90.08K—-5.26%
1405/02/30$0.1375$0.1640$0.1358 $0.1469$272.53K—+6.84%
1405/02/29$0.1436$0.1493$0.1342 $0.1371$88.60K—-4.53%
1405/02/28$0.1512$0.1526$0.1352 $0.1440$159.37K—-4.76%
1405/02/27$0.1504$0.1563$0.1477 $0.1519$97.81K—+1.00%
1405/02/26$0.1510$0.1661$0.1478 $0.1502$126.82K—-0.53%
1405/02/25$0.1592$0.1753$0.1461 $0.1514$216.11K—-4.90%
1405/02/24$0.1623$0.1714$0.1545 $0.1598$242.12K—-1.54%
1405/02/23$0.1708$0.2161$0.1598 $0.1620$351.38K—-5.15%
1405/02/22$0.1861$0.1865$0.1703 $0.1715$155.27K$17.43M-7.85%
1405/02/21$0.1901$0.2019$0.1839 $0.1860$155.54K—-2.16%
1405/02/20$0.1851$0.2475$0.1750 $0.1906$849.58K—+2.97%
1405/02/19$0.1741$0.1878$0.1706 $0.1851$122.21K—+6.32%
1405/02/18$0.1812$0.1882$0.1683 $0.1740$129.79K—-3.97%
1405/02/17$0.1957$0.1969$0.1795 $0.1820$278.39K—-7.00%
1405/02/16$0.2134$0.2134$0.1878 $0.1962$349.19K—-8.06%
1405/02/15$0.1938$0.2200$0.1874 $0.2138$491.20K—+10.32%
1405/02/14$0.2255$0.2271$0.1823 $0.1939$776.48K—-14.01%
1405/02/13$0.2283$0.2663$0.1851 $0.2256$2.01M—-1.18%
1405/02/12$0.1759$0.2290$0.1639 $0.2290$1.08M—+30.19%
1405/02/11$0.2017$0.2789$0.1746 $0.1760$3.87M—-12.74%
1405/02/10$0.1254$0.2192$0.1246 $0.2022$4.51M—+61.24%
1405/02/09$0.1267$0.1274$0.1247 $0.1254$22.02K—-1.03%
1405/02/08$0.1271$0.1277$0.1256 $0.1267$20.06K$12.87M-0.31%
1405/02/07$0.1315$0.1327$0.1263 $0.1271$29.59K—-3.35%
1405/02/06$0.1253$0.1372$0.1212 $0.1315$88.96K—+4.95%
1405/02/05$0.1254$0.1275$0.1247 $0.1249$16.85K—-0.40%
1405/02/04$0.1276$0.1307$0.1248 $0.1254$36.96K—-1.72%
1405/02/03$0.1402$0.1432$0.1257 $0.1277$53.84K—-8.92%
1405/02/02$0.1346$0.1422$0.1321 $0.1396$64.59K—+3.71%
1405/02/01$0.1244$0.1436$0.1244 $0.1348$190.35K$13.70M+8.36%
1405/01/31$0.1226$0.1250$0.1214 $0.1244$28.04K—+1.47%
1405/01/30$0.1286$0.1291$0.1205 $0.1227$46.88K—-4.59%
1405/01/29$0.1216$0.1617$0.1214 $0.1286$317.40K—+5.76%
1405/01/28$0.1208$0.1218$0.1171 $0.1216$31.96K—+0.66%
1405/01/27$0.1173$0.1213$0.1172 $0.1207$23.62K—+2.90%
1405/01/26$0.1159$0.1193$0.1155 $0.1173$32.01K—+1.21%
1405/01/25$0.1173$0.1187$0.1150 $0.1159$19.97K$11.78M-1.19%
1405/01/24$0.1200$0.1204$0.1122 $0.1171$54.25K—-2.42%
1405/01/23$0.1242$0.1247$0.1197 $0.1200$18.32K—-3.38%
1405/01/22$0.1217$0.1244$0.1211 $0.1242$9.62K—+2.05%
1405/01/21$0.1233$0.1239$0.1180 $0.1218$42.32K—-1.22%
1405/01/20$0.1230$0.1259$0.1215 $0.1233$30.59K—+0.24%
1405/01/19$0.1240$0.1289$0.1227 $0.1230$38.79K—-0.81%
1405/01/18$0.1221$0.1246$0.1204 $0.1236$13.50K$12.56M+1.23%
1405/01/17$0.1202$0.1259$0.1202 $0.1220$27.58K—+1.50%
1405/01/16$0.1194$0.1202$0.1184 $0.1200$7.42K—+0.50%
1405/01/15$0.1201$0.1214$0.1191 $0.1194$8.38K—-0.58%
1405/01/14$0.1180$0.1205$0.1168 $0.1201$12.40K—+1.78%
1405/01/13$0.1183$0.1199$0.1160 $0.1181$21.52K—-0.17%
1405/01/12$0.1180$0.1250$0.1169 $0.1182$53.09K—+0.17%
1405/01/11$0.1177$0.1195$0.1166 $0.1180$17.77K$11.99M+0.25%
1405/01/10$0.1150$0.1192$0.1150 $0.1176$21.53K—+2.26%
1405/01/09$0.1195$0.1202$0.1147 $0.1152$22.99K—-3.60%
1405/01/08$0.1200$0.1207$0.1184 $0.1195$14.04K—-0.42%
1405/01/07$0.1240$0.1247$0.1198 $0.1200$10.04K—-3.23%
1405/01/06$0.1270$0.1278$0.1235 $0.1237$8.96K—-2.60%
1405/01/05$0.1267$0.1286$0.1264 $0.1270$11.22K—+0.24%
1405/01/04$0.1271$0.1285$0.1253 $0.1268$15.85K$12.88M-0.24%
1405/01/03$0.1259$0.1315$0.1259 $0.1268$44.57K—+0.71%
1405/01/02$0.1296$0.1441$0.1249 $0.1258$146.53K—-2.93%
1405/01/01$0.1347$0.1351$0.1266 $0.1297$26.96K—-3.71%
1404/12/29$0.1298$0.1459$0.1258 $0.1347$95.49K—+3.78%
1404/12/28$0.1277$0.1299$0.1258 $0.1299$20.81K—+1.72%
1404/12/27$0.1348$0.1359$0.1270 $0.1276$34.29K—-5.34%
1404/12/26$0.1366$0.1368$0.1335 $0.1346$13.36K$13.68M-1.46%
1404/12/25$0.1300$0.1418$0.1297 $0.1365$57.99K—+5.00%
1404/12/24$0.1286$0.1311$0.1276 $0.1300$17.09K—+1.09%
1404/12/23$0.1340$0.1344$0.1273 $0.1286$24.55K—-4.03%
1404/12/22$0.1343$0.1399$0.1315 $0.1340$44.00K—-0.22%
1404/12/21$0.1318$0.1374$0.1308 $0.1341$17.11K—+1.75%
1404/12/20$0.1305$0.1335$0.1298 $0.1316$13.87K—+0.84%
1404/12/19$0.1306$0.1378$0.1295 $0.1305$47.72K—-0.08%
1404/12/18$0.1269$0.1308$0.1269 $0.1307$13.68K—+2.99%
1404/12/17$0.1309$0.1314$0.1269 $0.1269$14.58K—-3.06%
1404/12/16$0.1326$0.1345$0.1307 $0.1310$20.98K—-1.21%
1404/12/15$0.1334$0.1375$0.1311 $0.1326$54.73K—-0.60%
1404/12/14$0.1616$0.1630$0.1300 $0.1333$202.71K—-17.51%
1404/12/13$0.1311$0.1725$0.1308 $0.1612$171.66K—+22.96%
1404/12/12$0.1305$0.1327$0.1271 $0.1312$20.80K—+0.54%
1404/12/11$0.1283$0.1342$0.1237 $0.1307$39.14K—+1.87%
1404/12/10$0.1323$0.1346$0.1267 $0.1276$40.76K—-3.55%
1404/12/09$0.1274$0.1421$0.1211 $0.1326$107.00K—+4.08%
1404/12/08$0.1425$0.1427$0.1256 $0.1274$102.89K—-10.60%
1404/12/07$0.1232$0.1573$0.1231 $0.1420$213.56K—+15.26%
1404/12/06$0.1168$0.1300$0.1167 $0.1231$77.32K—+5.39%
1404/12/05$0.1184$0.1191$0.1164 $0.1164$12.36K—-1.69%
1404/12/04$0.1204$0.1213$0.1171 $0.1183$27.73K—-1.74%
1404/12/03$0.1264$0.1264$0.1190 $0.1207$20.97K—-4.51%
1404/12/02$0.1225$0.1462$0.1213 $0.1264$129.50K—+3.18%
1404/12/01$0.1222$0.1237$0.1206 $0.1225$12.43K—+0.25%
1404/11/30$0.1231$0.1269$0.1213 $0.1222$20.23K—-0.73%
1404/11/29$0.1267$0.1271$0.1213 $0.1221$21.43K—-3.63%
1404/11/28$0.1297$0.1306$0.1231 $0.1268$27.72K—-2.24%
1404/11/27$0.1298$0.1312$0.1273 $0.1298$13.16K—+0.00%
1404/11/26$0.1382$0.1388$0.1291 $0.1302$48.31K—-5.79%
1404/11/25$0.1309$0.1384$0.1308 $0.1377$34.42K—+5.19%
1404/11/24$0.1235$0.1313$0.1224 $0.1313$56.92K—+6.32%
1404/11/23$0.1191$0.1311$0.1191 $0.1238$52.77K—+3.95%
1404/11/22$0.1233$0.1243$0.1165 $0.1197$49.88K—-2.92%
1404/11/21$0.1269$0.1294$0.1230 $0.1231$33.47K$12.51M-2.99%
1404/11/20$0.1285$0.1312$0.1248 $0.1268$38.94K—-1.32%
1404/11/19$0.1298$0.1341$0.1280 $0.1285$42.43K—-1.00%
1404/11/18$0.1279$0.1348$0.1240 $0.1298$94.66K—+1.49%
1404/11/17$0.1188$0.1548$0.1162 $0.1279$325.41K—+7.66%
1404/11/16$0.1356$0.1444$0.1151 $0.1189$150.43K—-12.32%
1404/11/15$0.1400$0.1726$0.1297 $0.1353$272.70K—-3.36%
1404/11/14$0.1375$0.1411$0.1325 $0.1400$43.82K$14.22M+1.82%
1404/11/13$0.1410$0.1687$0.1167 $0.1373$199.84K—-2.62%
1404/11/12$0.1417$0.1700$0.1363 $0.1406$146.26K—-0.78%
1404/11/11$0.1582$0.1602$0.1261 $0.1420$148.94K—-10.24%
1404/11/10$0.1670$0.1670$0.1500 $0.1585$110.92K—-5.09%
1404/11/09$0.1744$0.1766$0.1661 $0.1667$108.17K—-4.42%
1404/11/08$0.1792$0.1830$0.1741 $0.1744$39.61K—-2.68%
1404/11/07$0.1750$0.1791$0.1696 $0.1789$61.24K$18.18M+2.23%
1404/11/06$0.1713$0.1775$0.1703 $0.1750$54.86K—+2.16%
1404/11/05$0.1733$0.1827$0.1710 $0.1714$41.46K—-1.10%
1404/11/04$0.1863$0.1871$0.1659 $0.1732$120.18K—-7.03%
1404/11/03$0.1854$0.1903$0.1807 $0.1865$58.12K—+0.59%
1404/11/02$0.1881$0.1930$0.1845 $0.1856$35.64K—-1.33%
1404/11/01$0.1922$0.1963$0.1800 $0.1880$84.89K—-2.19%
1404/10/30$0.1996$0.1997$0.1894 $0.1921$86.91K$19.52M-3.76%
1404/10/29$0.2068$0.2068$0.1967 $0.1998$50.34K—-3.38%
1404/10/28$0.2058$0.2103$0.2039 $0.2069$39.09K—+0.53%
1404/10/27$0.2163$0.2374$0.2057 $0.2057$123.80K—-4.90%
1404/10/26$0.2231$0.2243$0.2161 $0.2162$37.74K—-3.09%
1404/10/25$0.2206$0.2270$0.2160 $0.2231$51.61K—+1.13%
1404/10/24$0.2239$0.2289$0.2188 $0.2208$53.68K—-1.38%
1404/10/23$0.2123$0.2265$0.2104 $0.2239$72.25K$22.75M+5.46%
1404/10/22$0.2270$0.2278$0.2114 $0.2123$79.25K—-6.48%
1404/10/21$0.2275$0.2320$0.2252 $0.2266$48.02K—-0.40%
1404/10/20$0.2163$0.2319$0.2141 $0.2273$60.63K—+5.09%
1404/10/19$0.2265$0.2326$0.2084 $0.2163$150.64K—-4.50%
1404/10/18$0.2359$0.2383$0.2165 $0.2268$150.42K—-3.86%
1404/10/17$0.2483$0.2632$0.2264 $0.2360$342.68K—-4.95%
1404/10/16$0.2045$0.2751$0.2018 $0.2484$629.48K$25.23M+21.47%
1404/10/15$0.2036$0.2451$0.2004 $0.2045$382.68K—+0.44%
1404/10/14$0.1983$0.2051$0.1980 $0.2038$57.84K—+2.77%
1404/10/13$0.1975$0.2316$0.1947 $0.1985$160.39K—+0.51%
1404/10/12$0.1888$0.2000$0.1845 $0.1978$85.67K—+4.77%
1404/10/11$0.1804$0.1979$0.1760 $0.1888$224.50K—+4.66%
1404/10/10$0.1909$0.1936$0.1760 $0.1806$139.00K—-5.40%
1404/10/09$0.2049$0.2061$0.1900 $0.1904$94.60K—-7.08%
1404/10/08$0.1980$0.2490$0.1951 $0.2049$342.19K—+3.48%
1404/10/07$0.2036$0.2045$0.1970 $0.1976$40.34K—-2.95%
1404/10/06$0.2082$0.2100$0.2022 $0.2036$36.06K—-2.21%
1404/10/05$0.2075$0.2157$0.1988 $0.2078$107.62K—+0.14%
1404/10/04$0.1879$0.2190$0.1879 $0.2081$139.39K—+10.75%
1404/10/03$0.1951$0.1951$0.1853 $0.1878$73.00K—-3.74%
1404/10/02$0.1986$0.2009$0.1869 $0.1956$63.17K$19.87M-1.51%
1404/10/01$0.1965$0.2167$0.1929 $0.1978$141.44K—+0.66%
1404/09/30$0.2014$0.2156$0.1917 $0.1965$71.33K—-2.43%
1404/09/29$0.2012$0.2313$0.1970 $0.2012$207.03K—+0.00%
1404/09/28$0.1848$0.2498$0.1836 $0.2012$462.58K—+8.87%
1404/09/27$0.1794$0.1921$0.1709 $0.1846$107.00K—+2.90%
1404/09/26$0.1940$0.2008$0.1716 $0.1795$57.65K—-7.47%
1404/09/25$0.1987$0.2215$0.1901 $0.1938$155.05K$19.69M-2.47%
1404/09/24$0.2193$0.2500$0.1900 $0.1999$304.62K—-8.85%
1404/09/23$0.2340$0.2340$0.2116 $0.2201$105.61K—-5.94%
1404/09/22$0.2337$0.2592$0.2299 $0.2344$151.00K—+0.30%
1404/09/21$0.2483$0.2501$0.2300 $0.2337$59.47K—-5.88%
1404/09/20$0.2449$0.2498$0.2357 $0.2482$30.08K—+1.35%
1404/09/19$0.2489$0.2613$0.2411 $0.2456$44.28K—-1.33%
1404/09/18$0.2446$0.2636$0.2359 $0.2485$108.59K$25.24M+1.59%
1404/09/17$0.2452$0.2609$0.2429 $0.2446$42.86K—-0.24%
1404/09/16$0.2438$0.2498$0.2400 $0.2453$17.82K—+0.62%
1404/09/15$0.2453$0.2885$0.2412 $0.2438$286.36K—-0.61%
1404/09/14$0.2421$0.2630$0.2330 $0.2448$168.30K—+1.12%
1404/09/13$0.2603$0.3400$0.2388 $0.2408$256.35K—-7.49%
1404/09/12$0.2440$0.2630$0.2409 $0.2609$136.10K—+6.93%
1404/09/11$0.2533$0.2685$0.2300 $0.2434$127.63K$24.72M-3.91%
1404/09/10$0.2964$0.2970$0.2313 $0.2532$282.35K—-14.57%
1404/09/09$0.2758$0.3131$0.2674 $0.2946$200.07K—+6.82%
1404/09/08$0.2812$0.2819$0.2575 $0.2751$100.75K—-2.17%
1404/09/07$0.2952$0.2959$0.2737 $0.2825$68.46K—-4.30%
1404/09/06$0.2737$0.3283$0.2678 $0.2953$288.42K—+7.89%
1404/09/05$0.2616$0.2809$0.2523 $0.2727$97.84K—+4.24%
1404/09/04$0.2684$0.2739$0.2592 $0.2616$83.83K$26.57M-2.53%
1404/09/03$0.2675$0.2720$0.2513 $0.2675$88.35K—+0.00%
1404/09/02$0.2778$0.2794$0.2637 $0.2681$79.70K—-3.49%
1404/09/01$0.2515$0.3042$0.2482 $0.2777$182.62K—+10.42%
1404/08/30$0.2581$0.2588$0.2331 $0.2515$88.96K—-2.56%
1404/08/29$0.2662$0.2932$0.2513 $0.2580$145.24K—-3.08%
1404/08/28$0.2845$0.2871$0.2639 $0.2664$71.38K—-6.36%
1404/08/27$0.2698$0.2949$0.2573 $0.2848$93.76K—+5.56%
1404/08/26$0.2992$0.3029$0.2677 $0.2696$54.36K—-9.89%
1404/08/25$0.3023$0.3175$0.2884 $0.2996$103.23K—-0.89%
1404/08/24$0.3054$0.3180$0.2814 $0.3026$173.53K—-0.92%
1404/08/23$0.3320$0.3332$0.3040 $0.3054$82.64K—-8.01%
1404/08/22$0.3270$0.3899$0.3255 $0.3320$245.56K—+1.53%
1404/08/21$0.3369$0.3440$0.3258 $0.3270$54.80K—-2.94%
1404/08/20$0.3729$0.3747$0.3289 $0.3367$120.35K—-9.71%
1404/08/19$0.3502$0.3900$0.3370 $0.3742$344.92K—+6.85%
1404/08/18$0.3093$0.3613$0.3053 $0.3502$245.79K—+13.22%
1404/08/17$0.3329$0.3353$0.3065 $0.3094$148.31K—-7.06%
1404/08/16$0.2946$0.3490$0.2925 $0.3329$264.28K—+13.00%
1404/08/15$0.3064$0.3108$0.2874 $0.2946$214.53K—-3.85%
1404/08/14$0.3056$0.3200$0.3007 $0.3064$147.32K—+0.26%
1404/08/13$0.3161$0.3204$0.2933 $0.3056$194.98K$31.04M-3.32%
1404/08/12$0.3594$0.3926$0.3101 $0.3161$430.98K—-12.05%
1404/08/11$0.3503$0.4043$0.3439 $0.3594$325.44K—+2.60%
1404/08/10$0.3562$0.3733$0.3415 $0.3503$454.56K—-1.66%
1404/08/09$0.3482$0.4616$0.3482 $0.3562$1.11M—+2.30%
1404/08/08$0.3511$0.3537$0.3402 $0.3482$141.56K—-0.83%
1404/08/07$0.3549$0.3828$0.3465 $0.3511$173.46K—-1.07%

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