CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,262صرافی‌ها: 22ارزش بازار: $2.76T +0.47%حجم 24 ساعته: $22.15Bدامیننس: BTC 58.6% ETH 10.3%گس ETH: 0.33 gweiترس و طمع: 52/100

تاریخچه قیمت SuperWalk (GRND)

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

بازدهی ماهانه GRND

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026-6.4%-28%-37%+129%-47%-34%-18%+3.3%+11%-19%——-74%
2025-9.6%-25%+0.3%+32%+1.8%+0.5%-2.3%-11%-30%-21%-7.4%+36%-44%
2024-17%+8.8%+60%-37%+19%-32%+2.5%-13%+3.6%-9.5%-0.8%-28%-57%
2023+60%+271%-55%+10%-1.4%+3.9%+18%-19%+4.9%-6.9%-13%+18%+191%
2022————————+89%-12%-42%+3.7%+1%
میانگین ماهانه+6.7%+57%-8.0%+34%-6.8%-16%+0.1%-9.9%+16%-12%-16%+7.5%
سال‌های صعودی1/42/42/43/42/42/42/41/44/50/40/43/4

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
1405/08/06$0.009378$0.009378$0.008977 $0.009068$867.79$7.35M-3.31%
1405/08/05$0.009233$0.009298$0.009190 $0.009254$198.04$7.50M+0.23%
1405/08/04$0.009223$0.009238$0.009009 $0.009222$2.02K$7.48M-0.01%
1405/08/03$0.009294$0.009317$0.009212 $0.009223$903.60$7.48M-0.76%
1405/08/02$0.009233$0.009390$0.009021 $0.009021$836.55$7.32M-2.30%
1405/08/01$0.009451$0.009805$0.009262 $0.009262$3.18K$7.51M-2.00%
1405/07/30$0.009854$0.009858$0.009406 $0.009406$1.46K$7.63M-4.55%
1405/07/29$0.009551$0.009758$0.009546 $0.009712$729.00$7.88M+1.69%
1405/07/28$0.009301$0.01013$0.009233 $0.009542$5.46K$7.74M+2.59%
1405/07/27$0.009603$0.01163$0.009370 $0.009370$4.04K$7.60M-2.43%
1405/07/26$0.009780$0.009891$0.009602 $0.009602$50.74$7.79M-1.82%
1405/07/25$0.009857$0.01008$0.009724 $0.009748$572.97$7.90M-1.11%
1405/07/24$0.01005$0.01039$0.009713 $0.009820$5.80K$7.96M-2.25%
1405/07/23$0.009940$0.01021$0.009679 $0.01021$607.59$8.28M+2.72%
1405/07/22$0.009943$0.01032$0.009943 $0.01020$658.66$8.27M+2.60%
1405/07/21$0.01023$0.01026$0.009924 $0.009924$2.09K$8.05M-2.98%
1405/07/20$0.01040$0.01051$0.01029 $0.01029$371.88$8.34M-1.12%
1405/07/19$0.01045$0.01061$0.01038 $0.01041$1.33K$8.44M-0.31%
1405/07/18$0.01060$0.01072$0.01046 $0.01047$1.20K$8.49M-1.25%
1405/07/17$0.01015$0.01282$0.01005 $0.01064$21.44K$8.62M+4.83%
1405/07/16$0.01098$0.01192$0.01003 $0.01015$7.62K$8.23M-7.58%
1405/07/15$0.01060$0.01098$0.01016 $0.01053$1.33K$8.54M-0.65%
1405/07/14$0.01109$0.01114$0.01064 $0.01094$2.95K$8.87M-1.36%
1405/07/13$0.01138$0.01187$0.01098 $0.01123$6.68K$9.11M-1.29%
1405/07/12$0.01120$0.01235$0.01098 $0.01115$976.21$9.04M-0.52%
1405/07/11$0.01096$0.01235$0.01077 $0.01130$1.32K$9.16M+3.07%
1405/07/10$0.01111$0.01172$0.01092 $0.01093$2.41K$8.86M-1.68%
1405/07/09$0.01126$0.01187$0.01098 $0.01108$4.63K—-1.55%
1405/07/08$0.01127$0.01235$0.01098 $0.01119$2.77K—-0.71%
1405/07/07$0.01121$0.01132$0.01098 $0.01132$1.21K—+0.96%
1405/07/06$0.01166$0.01220$0.01117 $0.01121$7.08K—-3.85%
1405/07/05$0.01189$0.01218$0.01172 $0.01172$1.57K—-1.44%
1405/07/04$0.01160$0.01189$0.01152 $0.01189$1.08K—+2.51%
1405/07/03$0.01164$0.01211$0.01130 $0.01160$4.89K—-0.33%
1405/07/02$0.01143$0.01148$0.01128 $0.01132$244.43—-0.96%
1405/07/01$0.01143$0.01181$0.01119 $0.01146$1.62K—+0.28%
1405/06/31$0.01187$0.01194$0.01108 $0.01140$773.35—-3.96%
1405/06/30$0.01097$0.01187$0.01071 $0.01141$2.27K—+4.01%
1405/06/29$0.01069$0.01070$0.01049 $0.01058$119.03—-1.02%
1405/06/28$0.01033$0.01123$0.01031 $0.01059$1.68K—+2.54%
1405/06/27$0.01041$0.01064$0.01027 $0.01063$848.21—+2.12%
1405/06/26$0.01015$0.01054$0.009980 $0.01054$6.80K—+3.87%
1405/06/25$0.01045$0.01055$0.009886 $0.009964$3.28K—-4.63%
1405/06/24$0.01035$0.01073$0.01003 $0.01072$3.55K—+3.59%
1405/06/23$0.01011$0.01141$0.01011 $0.01044$7.45K—+3.17%
1405/06/22$0.01013$0.01080$0.009932 $0.01015$2.74K—+0.22%
1405/06/21$0.009966$0.01050$0.009899 $0.01013$1.23K—+1.69%
1405/06/20$0.009641$0.01161$0.009531 $0.009972$12.31K—+3.43%
1405/06/19$0.01019$0.01063$0.009632 $0.009638$3.06K—-5.41%
1405/06/18$0.01049$0.01053$0.01001 $0.01021$1.52K—-2.67%
1405/06/17$0.01049$0.01054$0.01030 $0.01030$711.59—-1.81%
1405/06/16$0.01081$0.01082$0.01044 $0.01044$748.68—-3.49%
1405/06/15$0.01038$0.01100$0.01037 $0.01100$62.44—+6.00%
1405/06/14$0.01030$0.01043$0.01028 $0.01037$952.61—+0.67%
1405/06/13$0.01029$0.01051$0.01007 $0.01030$3.59K—+0.12%
1405/06/12$0.01028$0.01081$0.01008 $0.01016$3.21K—-1.24%
1405/06/11$0.01017$0.01029$0.009978 $0.01009$121.41—-0.85%
1405/06/10$0.01006$0.01022$0.01005 $0.01005$173.32—-0.13%
1405/06/09$0.01007$0.01033$0.009894 $0.01033$839.01—+2.61%
1405/06/08$0.01067$0.01085$0.009886 $0.01004$926.54—-5.91%
1405/06/07$0.009916$0.01073$0.009916 $0.01054$476.71—+6.29%
1405/06/06$0.01165$0.01166$0.009830 $0.009918$5.28K—-14.84%
1405/06/05$0.01119$0.01229$0.01116 $0.01155$1.68K—+3.21%
1405/06/04$0.009650$0.01287$0.009650 $0.01073$9.89K—+11.15%
1405/06/03$0.009347$0.009688$0.009294 $0.009598$316.65—+2.69%
1405/06/02$0.009532$0.009575$0.009350 $0.009430$456.12—-1.07%
1405/06/01$0.009764$0.009896$0.009396 $0.009581$823.72—-1.87%
1405/05/31$0.009517$0.01020$0.009276 $0.009443$2.45K—-0.78%
1405/05/30$0.009289$0.009362$0.009152 $0.009339$110.21—+0.54%
1405/05/29$0.009053$0.009450$0.009051 $0.009410$307.64—+3.94%
1405/05/28$0.008594$0.009224$0.008539 $0.009027$400.70—+5.04%
1405/05/27$0.008651$0.008900$0.008570 $0.008609$714.95—-0.49%
1405/05/26$0.008548$0.008674$0.008487 $0.008633$596.39—+0.99%
1405/05/25$0.008580$0.008712$0.008565 $0.008647$341.92—+0.78%
1405/05/24$0.008866$0.009200$0.008572 $0.008693$580.69—-1.95%
1405/05/23$0.008686$0.01128$0.008559 $0.009059$1.16K—+4.29%
1405/05/22$0.008615$0.009815$0.008553 $0.008605$295.22—-0.12%
1405/05/21$0.009071$0.009500$0.008525 $0.008534$892.97—-5.92%
1405/05/20$0.009111$0.009546$0.008971 $0.009132$1.31K—+0.23%
1405/05/19$0.009247$0.009913$0.008985 $0.009138$3.29K—-1.18%
1405/05/18$0.01026$0.01285$0.009139 $0.009247$3.02K—-9.83%
1405/05/17$0.009532$0.01040$0.009158 $0.009993$1.11K—+4.84%
1405/05/16$0.009062$0.01048$0.009033 $0.009200$2.34K—+1.52%
1405/05/15$0.008668$0.009681$0.008668 $0.009060$2.22K—+4.52%
1405/05/14$0.008486$0.009646$0.007583 $0.008668$1.39K—+2.14%
1405/05/13$0.009457$0.009689$0.005303 $0.008486$632.04—-10.27%
1405/05/12$0.009421$0.009534$0.006300 $0.009457$1.28K—+0.38%
1405/05/11$0.008852$0.009567$0.008620 $0.009421$1.48K—+6.43%
1405/05/10$0.01000$0.01022$0.005300 $0.008852$895.89—-11.52%
1405/05/09$0.009150$0.01126$0.008247 $0.01000$682.77—+9.33%
1405/05/08$0.008998$0.01040$0.008199 $0.009242$751.38—+2.71%
1405/05/07$0.008644$0.009833$0.008191 $0.008712$186.10—+0.79%
1405/05/06$0.009423$0.01152$0.007890 $0.008742$1.48K—-7.23%
1405/05/05$0.01054$0.01126$0.006041 $0.009423$905.05—-10.60%
1405/05/04$0.009757$0.01124$0.009536 $0.01120$73.00—+14.79%
1405/05/03$0.009671$0.009856$0.008970 $0.009668$112.27—-0.03%
1405/05/02$0.009929$0.01121$0.009641 $0.009713$598.72—-2.18%
1405/05/01$0.01059$0.01059$0.009931 $0.009931$1.37K—-6.26%
1405/04/31$0.01031$0.01334$0.01003 $0.01066$17.12K—+3.38%
1405/04/30$0.01011$0.01018$0.01007 $0.01014$1.61K—+0.34%
1405/04/29$0.01021$0.01111$0.009476 $0.01011$2.41K—-0.98%
1405/04/28$0.009568$0.01113$0.008713 $0.01021$1.61K—+6.71%
1405/04/27$0.009930$0.01114$0.009523 $0.009529$876.48—-4.04%
1405/04/26$0.01051$0.01377$0.01045 $0.01045$2.83K—-0.57%
1405/04/25$0.01090$0.01127$0.01047 $0.01057$1.31K—-3.03%
1405/04/24$0.01136$0.01201$0.01065 $0.01089$2.49K—-4.14%
1405/04/23$0.01138$0.01161$0.01133 $0.01142$829.77—+0.35%
1405/04/22$0.01200$0.01216$0.01121 $0.01128$1.99K—-6.00%
1405/04/21$0.01202$0.01202$0.01136 $0.01199$2.14K—-0.25%
1405/04/20$0.01228$0.01236$0.01201 $0.01236$1.07K—+0.65%
1405/04/19$0.01218$0.01300$0.01202 $0.01244$514.06—+2.13%
1405/04/18$0.01191$0.01250$0.01179 $0.01229$255.63—+3.19%
1405/04/17$0.01223$0.01269$0.01130 $0.01198$2.27K—-2.04%
1405/04/16$0.01225$0.01274$0.01182 $0.01221$1.57K—-0.33%
1405/04/15$0.01264$0.01319$0.01220 $0.01225$344.64—-3.09%
1405/04/14$0.01247$0.01326$0.01225 $0.01300$752.14—+4.25%
1405/04/13$0.01275$0.01277$0.01268 $0.01268$164.68—-0.55%
1405/04/12$0.01245$0.01326$0.01225 $0.01279$1.51K—+2.73%
1405/04/11$0.01213$0.01326$0.01189 $0.01245$3.68K—+2.64%
1405/04/10$0.01225$0.01459$0.01170 $0.01213$1.54K—-0.98%
1405/04/09$0.01370$0.01370$0.01220 $0.01220$241.50—-10.95%
1405/04/08$0.01324$0.01377$0.01323 $0.01377$520.18—+4.00%
1405/04/07$0.01310$0.01332$0.01280 $0.01323$1.46K—+0.99%
1405/04/06$0.01341$0.01341$0.01281 $0.01281$50.94—-4.47%
1405/04/05$0.01373$0.01536$0.01274 $0.01331$1.40K—-3.06%
1405/04/04$0.01401$0.01413$0.01300 $0.01377$2.00K—-1.71%
1405/04/03$0.01528$0.01528$0.01401 $0.01407$621.14—-7.92%
1405/04/02$0.01572$0.01572$0.01528 $0.01536$78.60—-2.29%
1405/04/01$0.01592$0.01646$0.01578 $0.01578$128.40—-0.88%
1405/03/31$0.01621$0.01675$0.01592 $0.01592$83.54—-1.79%
1405/03/30$0.01595$0.01675$0.01595 $0.01616$77.23—+1.32%
1405/03/29$0.01636$0.01704$0.01592 $0.01600$571.67—-2.20%
1405/03/28$0.01707$0.01912$0.01624 $0.01624$2.72K—-4.86%
1405/03/27$0.01686$0.01754$0.01656 $0.01702$1.56K—+0.95%
1405/03/26$0.01724$0.01756$0.01666 $0.01686$776.62—-2.20%
1405/03/25$0.01749$0.01764$0.01715 $0.01724$877.07—-1.43%
1405/03/24$0.01734$0.01734$0.01734 $0.01734——+0.00%
1405/03/23$0.01752$0.01792$0.01724 $0.01734$127.15—-1.03%
1405/03/22$0.01774$0.01774$0.01715 $0.01754$43.76—-1.13%
1405/03/21$0.01774$0.01809$0.01600 $0.01785$3.46K—+0.62%
1405/03/20$0.01778$0.01869$0.01715 $0.01785$1.09K—+0.39%
1405/03/19$0.01754$0.01989$0.01745 $0.01778$5.84K—+1.37%
1405/03/18$0.01744$0.01744$0.01741 $0.01741$3.28—-0.17%
1405/03/17$0.01746$0.01824$0.01743 $0.01744$85.56—-0.11%
1405/03/16$0.01764$0.01764$0.01715 $0.01734$322.75—-1.70%
1405/03/15$0.01774$0.01861$0.01708 $0.01773$231.60—-0.06%
1405/03/14$0.01785$0.01827$0.01704 $0.01770$2.46K—-0.84%
1405/03/13$0.01809$0.01881$0.01789 $0.01789$226.90—-1.11%
1405/03/12$0.02435$0.02449$0.01795 $0.01806$5.39K—-25.83%
1405/03/11$0.01847$0.02535$0.01826 $0.02449$8.55K—+32.59%
1405/03/10$0.01879$0.01879$0.01858 $0.01858$7.52—-1.12%
1405/03/09$0.01866$0.01934$0.01816 $0.01879$366.40—+0.70%
1405/03/08$0.01816$0.01956$0.01816 $0.01866$784.37—+2.75%
1405/03/07$0.02014$0.02014$0.01785 $0.01812$668.71—-10.03%
1405/03/06$0.02157$0.02157$0.02001 $0.02037$237.17—-5.56%
1405/03/05$0.02125$0.02158$0.02125 $0.02157$177.14—+1.51%
1405/03/04$0.02158$0.02183$0.02128 $0.02128$208.10—-1.39%
1405/03/03$0.02170$0.02247$0.02170 $0.02170$65.61—+0.00%
1405/03/02$0.02155$0.02158$0.02131 $0.02158$1.26K—+0.14%
1405/03/01$0.02190$0.02407$0.02146 $0.02155$1.37K—-1.60%
1405/02/31$0.02170$0.02406$0.01907 $0.02190$5.21K—+0.92%
1405/02/30$0.02243$0.02286$0.02146 $0.02146$212.16—-4.32%
1405/02/29$0.02326$0.02391$0.02073 $0.02243$1.61K—-3.57%
1405/02/28$0.02312$0.02333$0.02299 $0.02311$94.62—-0.04%
1405/02/27$0.02339$0.02444$0.02312 $0.02313$1.30K—-1.11%
1405/02/26$0.02377$0.02401$0.02311 $0.02326$290.92—-2.15%
1405/02/25$0.02633$0.02895$0.02311 $0.02356$10.43K—-10.52%
1405/02/24$0.02284$0.03255$0.02284 $0.02624$15.52K—+14.89%
1405/02/23$0.02310$0.02491$0.02273 $0.02273$1.19K—-1.60%
1405/02/22$0.02380$0.02401$0.02272 $0.02310$4.72K—-2.94%
1405/02/21$0.02407$0.02407$0.02333 $0.02401$232.47—-0.25%
1405/02/20$0.02477$0.02477$0.02401 $0.02418$192.39—-2.38%
1405/02/19$0.02463$0.02542$0.02460 $0.02491$513.04—+1.14%
1405/02/18$0.02350$0.02648$0.02339 $0.02460$2.11K—+4.68%
1405/02/17$0.02380$0.02468$0.02333 $0.02351$767.64—-1.22%
1405/02/16$0.02309$0.02548$0.02250 $0.02378$2.28K—+2.99%
1405/02/15$0.02524$0.02524$0.02221 $0.02300$2.37K—-8.87%
1405/02/14$0.02944$0.03005$0.02507 $0.02524$1.64K—-14.27%
1405/02/13$0.03232$0.03255$0.02924 $0.02964$1.78K—-8.29%
1405/02/12$0.03540$0.03540$0.02961 $0.03255$3.41K—-8.05%
1405/02/11$0.03479$0.03627$0.03434 $0.03569$4.04K—+2.59%
1405/02/10$0.03320$0.03637$0.03320 $0.03502$1.89K—+5.48%
1405/02/09$0.03285$0.03389$0.03166 $0.03322$2.22K—+1.13%
1405/02/08$0.03119$0.03457$0.03084 $0.03286$3.18K—+5.35%
1405/02/07$0.03013$0.03884$0.02958 $0.03097$6.25K—+2.79%
1405/02/06$0.02812$0.03187$0.02812 $0.03007$1.46K—+6.93%
1405/02/05$0.02844$0.03137$0.02708 $0.02805$2.85K—-1.37%
1405/02/04$0.03547$0.03592$0.02648 $0.02850$16.81K—-19.65%
1405/02/03$0.02133$0.03933$0.02133 $0.03569$51.71K—+67.32%
1405/02/02$0.01934$0.02421$0.01934 $0.02121$12.41K—+9.67%
1405/02/01$0.01843$0.02100$0.01826 $0.01923$8.97K—+4.34%
1405/01/31$0.01785$0.01847$0.01764 $0.01841$52.24—+3.14%
1405/01/30$0.01805$0.01964$0.01712 $0.01795$2.24K—-0.55%
1405/01/29$0.01805$0.01979$0.01764 $0.01816$431.71—+0.61%
1405/01/28$0.01803$0.01964$0.01754 $0.01816$3.95K—+0.72%
1405/01/27$0.01782$0.01826$0.01747 $0.01808$10.10K—+1.46%
1405/01/26$0.01789$0.01957$0.01772 $0.01782$10.12K—-0.39%
1405/01/25$0.01792$0.01805$0.01782 $0.01794$9.71K—+0.11%
1405/01/24$0.01742$0.01946$0.01742 $0.01777$10.07K—+2.01%
1405/01/23$0.01725$0.01826$0.01678 $0.01746$9.87K—+1.22%
1405/01/22$0.01787$0.01787$0.01685 $0.01725$9.87K—-3.47%
1405/01/21$0.02326$0.02550$0.01743 $0.01782$15.53K—-23.39%
1405/01/20$0.01744$0.02463$0.01625 $0.02339$18.70K—+34.12%
1405/01/19$0.01685$0.01851$0.01608 $0.01744$13.22K—+3.50%
1405/01/18$0.01550$0.01816$0.01537 $0.01681$17.57K—+8.45%
1405/01/17$0.01631$0.02049$0.01513 $0.01549$21.41K—-5.03%
1405/01/16$0.01580$0.01632$0.01555 $0.01630$26.09K—+3.16%
1405/01/15$0.01566$0.01675$0.01528 $0.01579$18.39K—+0.83%
1405/01/14$0.01566$0.01724$0.01528 $0.01566$18.60K—+0.00%
1405/01/13$0.01594$0.01645$0.01545 $0.01567$25.24K—-1.69%
1405/01/12$0.01529$0.01742$0.01509 $0.01594$26.04K—+4.25%
1405/01/11$0.01500$0.01698$0.01462 $0.01528$20.52K—+1.87%
1405/01/10$0.01640$0.01672$0.01484 $0.01497$10.53K—-8.72%
1405/01/09$0.01652$0.01654$0.01634 $0.01640$9.36K—-0.73%
1405/01/08$0.01667$0.01677$0.01641 $0.01652$13.98K—-0.90%
1405/01/07$0.01750$0.01814$0.01632 $0.01666$35.56K—-4.80%
1405/01/06$0.01825$0.01853$0.01741 $0.01752$22.39K—-4.00%
1405/01/05$0.01864$0.01874$0.01797 $0.01827$16.86K—-1.98%
1405/01/04$0.01898$0.01904$0.01816 $0.01859$15.21K—-2.05%
1405/01/03$0.01883$0.02041$0.01865 $0.01898$15.35K—+0.80%
1405/01/02$0.01920$0.01934$0.01874 $0.01879$13.81K—-2.14%
1405/01/01$0.01902$0.01975$0.01875 $0.01920$14.84K—+0.95%
1404/12/29$0.01850$0.01913$0.01845 $0.01902$19.25K—+2.81%
1404/12/28$0.01828$0.01884$0.01794 $0.01849$17.34K—+1.15%
1404/12/27$0.01865$0.01911$0.01793 $0.01834$24.33K—-1.66%
1404/12/26$0.01852$0.01876$0.01793 $0.01865$17.93K—+0.70%
1404/12/25$0.01806$0.01864$0.01767 $0.01854$27.73K—+2.66%
1404/12/24$0.01850$0.01886$0.01744 $0.01805$26.03K—-2.43%
1404/12/23$0.01835$0.01887$0.01768 $0.01851$12.54K—+0.87%
1404/12/22$0.01821$0.02002$0.01738 $0.01830$29.99K—+0.49%
1404/12/21$0.01851$0.02035$0.01792 $0.01821$20.73K—-1.62%
1404/12/20$0.01907$0.01962$0.01792 $0.01852$23.21K—-2.88%
1404/12/19$0.01917$0.02011$0.01716 $0.01907$19.13K—-0.52%
1404/12/18$0.01774$0.02060$0.01719 $0.01917$9.89K—+8.06%
1404/12/17$0.01744$0.01842$0.01636 $0.01774$9.32K—+1.72%
1404/12/16$0.01806$0.01897$0.01729 $0.01737$10.88K—-3.82%
1404/12/15$0.01958$0.02025$0.01798 $0.01806$10.30K—-7.76%
1404/12/14$0.01950$0.02131$0.01887 $0.01958$10.58K—+0.41%
1404/12/13$0.02328$0.02381$0.01764 $0.01950$10.85K—-16.24%
1404/12/12$0.02395$0.02448$0.02310 $0.02315$9.93K—-3.34%
1404/12/11$0.02438$0.02444$0.02172 $0.02397$16.55K—-1.68%
1404/12/10$0.02432$0.02549$0.02422 $0.02438$9.56K—+0.25%
1404/12/09$0.02486$0.02549$0.02376 $0.02432$9.51K—-2.17%
1404/12/08$0.02665$0.02783$0.02462 $0.02492$11.45K—-6.49%
1404/12/07$0.02861$0.03104$0.02633 $0.02665$12.16K—-6.85%
1404/12/06$0.02453$0.03536$0.02434 $0.02893$39.59K—+17.94%
1404/12/05$0.02536$0.02616$0.02448 $0.02459$9.19K—-3.04%
1404/12/04$0.02558$0.02798$0.02418 $0.02529$9.73K—-1.13%
1404/12/03$0.02644$0.03128$0.02452 $0.02573$14.12K—-2.69%
1404/12/02$0.02534$0.02727$0.02496 $0.02644$10.45K—+4.34%
1404/12/01$0.02691$0.02877$0.02462 $0.02527$9.65K—-6.09%
1404/11/30$0.02939$0.02946$0.02661 $0.02691$8.99K—-8.44%
1404/11/29$0.02974$0.02988$0.02926 $0.02946$9.57K—-0.94%
1404/11/28$0.03107$0.03128$0.02960 $0.02981$9.34K—-4.06%
1404/11/27$0.03249$0.03420$0.03074 $0.03114$9.67K—-4.16%
1404/11/26$0.03367$0.03381$0.03222 $0.03249$9.32K—-3.50%
1404/11/25$0.03477$0.03587$0.03325 $0.03360$10.43K—-3.36%
1404/11/24$0.03453$0.03844$0.03347 $0.03477$10.25K—+0.70%
1404/11/23$0.03454$0.03514$0.03300 $0.03446$12.22K—-0.23%
1404/11/22$0.03485$0.03485$0.03439 $0.03454$9.97K—-0.89%
1404/11/21$0.03473$0.03485$0.03466 $0.03485$8.83K—+0.35%
1404/11/20$0.03481$0.03497$0.03420 $0.03466$8.97K—-0.43%
1404/11/19$0.03462$0.03615$0.03454 $0.03481$8.42K—+0.55%
1404/11/18$0.03458$0.03516$0.03393 $0.03462$19.83K—+0.12%
1404/11/17$0.03538$0.05178$0.03025 $0.03451$106.74K—-2.46%
1404/11/16$0.03722$0.03997$0.03528 $0.03538$17.71K—-4.94%
1404/11/15$0.03571$0.03887$0.03571 $0.03713$12.60K—+3.98%
1404/11/14$0.03450$0.03997$0.03382 $0.03571$13.80K—+3.51%
1404/11/13$0.03390$0.03458$0.03344 $0.03443$12.03K—+1.56%
1404/11/12$0.03374$0.03401$0.03363 $0.03390$12.35K—+0.47%
1404/11/11$0.03493$0.03500$0.03326 $0.03382$12.05K—-3.18%
1404/11/10$0.03462$0.03599$0.03439 $0.03500$10.93K—+1.10%
1404/11/09$0.03755$0.03887$0.03439 $0.03454$11.36K—-8.02%
1404/11/08$0.03481$0.03909$0.03439 $0.03759$13.00K—+7.99%
1404/11/07$0.03544$0.03634$0.03458 $0.03477$11.77K—-1.89%
1404/11/06$0.03527$0.03575$0.03475 $0.03544$11.92K—+0.48%
1404/11/05$0.03652$0.03660$0.03493 $0.03519$12.25K—-3.64%
1404/11/04$0.03669$0.03718$0.03631 $0.03660$12.04K—-0.25%
1404/11/03$0.03551$0.03697$0.03326 $0.03669$13.16K—+3.32%
1404/11/02$0.03530$0.03575$0.03497 $0.03560$12.65K—+0.85%
1404/11/01$0.03500$0.03556$0.03493 $0.03522$12.23K—+0.63%
1404/10/30$0.03540$0.03556$0.03420 $0.03500$12.46K—-1.13%
1404/10/29$0.03551$0.03595$0.03495 $0.03540$12.19K—-0.31%
1404/10/28$0.03652$0.03652$0.03536 $0.03560$12.24K—-2.52%
1404/10/27$0.03757$0.03997$0.03577 $0.03644$13.42K—-3.01%
1404/10/26$0.03580$0.04042$0.03516 $0.03766$19.80K—+5.20%
1404/10/25$0.03611$0.03780$0.03497 $0.03571$12.81K—-1.11%
1404/10/24$0.03594$0.03676$0.03575 $0.03620$12.24K—+0.72%
1404/10/23$0.03603$0.03615$0.03532 $0.03602$12.09K—-0.03%
1404/10/22$0.03580$0.03676$0.03571 $0.03612$12.10K—+0.89%
1404/10/21$0.03510$0.03865$0.03510 $0.03571$12.82K—+1.74%
1404/10/20$0.04063$0.04110$0.03497 $0.03519$15.55K—-13.39%
1404/10/19$0.03435$0.04493$0.03435 $0.04042$15.68K—+17.67%
1404/10/18$0.03399$0.03458$0.03344 $0.03435$11.86K—+1.06%
1404/10/17$0.03516$0.03556$0.03382 $0.03399$12.34K—-3.33%
1404/10/16$0.03607$0.03607$0.03495 $0.03510$12.11K—-2.69%
1404/10/15$0.03643$0.03656$0.03575 $0.03599$11.90K—-1.21%
1404/10/14$0.03652$0.03676$0.03643 $0.03643$12.00K—-0.25%
1404/10/13$0.03652$0.03652$0.03643 $0.03652$11.93K—+0.00%
1404/10/12$0.03611$0.03697$0.03611 $0.03652$11.98K—+1.14%
1404/10/11$0.03615$0.03738$0.03575 $0.03611$11.90K—-0.11%
1404/10/10$0.03601$0.03801$0.03572 $0.03615$12.44K—+0.39%
1404/10/09$0.03599$0.03676$0.03410 $0.03601$12.79K—+0.06%
1404/10/08$0.03640$0.03676$0.03458 $0.03591$11.91K—-1.35%
1404/10/07$0.03630$0.03824$0.03575 $0.03640$12.04K—+0.28%
1404/10/06$0.03571$0.03909$0.03420 $0.03653$15.18K—+2.30%
1404/10/05$0.03435$0.04019$0.03401 $0.03580$17.94K—+4.22%
1404/10/04$0.03424$0.03462$0.03342 $0.03435$11.77K—+0.32%
1404/10/03$0.03416$0.03512$0.03363 $0.03416$11.70K—+0.00%
1404/10/02$0.03405$0.03477$0.03363 $0.03424$12.69K—+0.56%
1404/10/01$0.03424$0.03424$0.03294 $0.03405$14.79K—-0.55%
1404/09/30$0.03341$0.03575$0.03252 $0.03416$12.38K—+2.24%
1404/09/29$0.03337$0.03420$0.03288 $0.03341$11.99K—+0.12%
1404/09/28$0.03208$0.03458$0.03201 $0.03329$12.28K—+3.77%
1404/09/27$0.03124$0.03615$0.03055 $0.03201$12.80K—+2.46%
1404/09/26$0.03293$0.03865$0.03111 $0.03124$13.13K—-5.13%
1404/09/25$0.03177$0.03336$0.02975 $0.03293$12.38K—+3.65%
1404/09/24$0.03378$0.04087$0.02603 $0.03145$46.17K—-6.90%
1404/09/23$0.03416$0.03439$0.03363 $0.03378$14.31K—-1.11%
1404/09/22$0.03335$0.03458$0.03323 $0.03416$16.30K—+2.43%
1404/09/21$0.03447$0.03458$0.03319 $0.03319$15.36K—-3.71%
1404/09/20$0.03435$0.03801$0.03289 $0.03446$20.59K—+0.32%
1404/09/19$0.03395$0.03497$0.03326 $0.03435$22.31K—+1.18%
1404/09/18$0.03258$0.03401$0.03234 $0.03396$23.24K—+4.24%
1404/09/17$0.03208$0.03493$0.03198 $0.03259$24.21K—+1.59%
1404/09/16$0.03090$0.03363$0.03042 $0.03208$20.17K—+3.82%
1404/09/15$0.03234$0.03307$0.03025 $0.03090$13.97K—-4.45%
1404/09/14$0.02975$0.03931$0.02942 $0.03256$17.08K—+9.45%
1404/09/13$0.02845$0.03198$0.02783 $0.02975$14.10K—+4.57%
1404/09/12$0.02661$0.02877$0.02489 $0.02877$14.00K—+8.12%
1404/09/11$0.02503$0.02661$0.02434 $0.02661$12.25K—+6.31%
1404/09/10$0.02661$0.02661$0.02368 $0.02475$12.48K—-6.99%
1404/09/09$0.02644$0.02783$0.02560 $0.02632$11.93K—-0.45%
1404/09/08$0.02603$0.04019$0.02555 $0.02617$14.55K—+0.54%
1404/09/07$0.02525$0.02721$0.02506 $0.02603$20.24K—+3.09%
1404/09/06$0.02386$0.02617$0.02329 $0.02525$27.44K—+5.83%
1404/09/05$0.02406$0.02435$0.02341 $0.02386$33.73K—-0.83%
1404/09/04$0.02388$0.02467$0.02341 $0.02406$33.72K—+0.75%
1404/09/03$0.02407$0.02434$0.02341 $0.02390$23.09K—-0.71%
1404/09/02$0.02365$0.02505$0.02364 $0.02407$31.72K—+1.78%
1404/09/01$0.02339$0.02453$0.02232 $0.02364$33.71K—+1.07%
1404/08/30$0.02300$0.02448$0.02190 $0.02336$17.14K—+1.57%
1404/08/29$0.02364$0.02407$0.02230 $0.02233$9.84K—-5.54%
1404/08/28$0.02424$0.02478$0.02225 $0.02294$8.11K—-5.36%
1404/08/27$0.02462$0.02492$0.02330 $0.02424$9.80K—-1.54%
1404/08/26$0.02449$0.02575$0.02402 $0.02462$9.87K—+0.53%
1404/08/25$0.02461$0.02532$0.02347 $0.02476$9.86K—+0.61%
1404/08/24$0.02450$0.02541$0.02367 $0.02461$9.86K—+0.45%
1404/08/23$0.02572$0.02674$0.02428 $0.02487$9.41K—-3.30%
1404/08/22$0.02659$0.02762$0.02572 $0.02601$10.05K—-2.18%
1404/08/21$0.02620$0.02843$0.02586 $0.02659$9.54K—+1.49%
1404/08/20$0.02674$0.02689$0.02474 $0.02644$20.79K—-1.12%
1404/08/19$0.02702$0.02719$0.02644 $0.02674$13.10K—-1.04%
1404/08/18$0.02674$0.02734$0.02630 $0.02689$10.13K—+0.56%
1404/08/17$0.02780$0.02927$0.02601 $0.02674$11.84K—-3.81%
1404/08/16$0.02704$0.02891$0.02601 $0.02780$20.39K—+2.81%
1404/08/15$0.02659$0.02717$0.02572 $0.02704$16.89K—+1.69%
1404/08/14$0.02543$0.02719$0.02474 $0.02689$9.46K—+5.74%
1404/08/13$0.02630$0.02734$0.02401 $0.02543$28.25K—-3.31%
1404/08/12$0.02956$0.02989$0.02630 $0.02659$11.55K—-10.05%
1404/08/11$0.02907$0.03039$0.02875 $0.02956$16.06K—+1.69%
1404/08/10$0.02843$0.02989$0.02765 $0.02939$10.46K—+3.38%
1404/08/09$0.02843$0.02989$0.02767 $0.02843$9.80K—+0.00%
1404/08/08$0.03122$0.03279$0.02752 $0.02875$14.56K—-7.91%
1404/08/07$0.02989$0.03195$0.02976 $0.03129$25.15K—+4.68%

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