CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,262صرافی‌ها: 22ارزش بازار: $2.75T −1.74%حجم 24 ساعته: $25.69Bدامیننس: BTC 58.6% ETH 10.3%گس ETH: 0.06 gweiترس و طمع: 36/100

تاریخچه قیمت Grok (GROK)

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

بازدهی ماهانه GROK

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026+3.1%-9.5%-2.4%-0.5%-19%+11%+41%+31%-18%-32%——-16%
2025-36%-6.2%-32%+20%+6.7%-24%-14%-32%-15%-36%-22%-6.7%-91%
2024-52%+135%+116%-29%+38%-43%-26%-36%+28%-16%+87%-37%-17%
2023———————————-67%-67%
میانگین ماهانه-28%+40%+27%-3.0%+8.7%-19%+0.4%-12%-1.6%-26%+32%-37%
سال‌های صعودی1/31/31/31/32/31/31/31/31/30/21/20/3

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$0.0004248$0.0004539$0.0004098 $0.0004243$39.32K$2.81M-0.12%
1405/08/05$0.0004214$0.0004329$0.0004168 $0.0004248$58.22K$2.81M+0.81%
1405/08/04$0.0004335$0.0004360$0.0004167 $0.0004214$55.82K$2.79M-2.79%
1405/08/03$0.0004440$0.0004540$0.0004333 $0.0004335$55.24K$2.87M-2.36%
1405/08/02$0.0004521$0.0004575$0.0004372 $0.0004440$54.74K$2.94M-1.79%
1405/08/01$0.0004555$0.0004626$0.0004471 $0.0004521$57.70K$2.99M-0.75%
1405/07/30$0.0004851$0.0004904$0.0004554 $0.0004555$54.15K$3.02M-6.10%
1405/07/29$0.0004815$0.0005008$0.0004741 $0.0004851$59.12K$3.21M+0.75%
1405/07/28$0.0005122$0.0005184$0.0004600 $0.0004815$61.17K$3.19M-5.99%
1405/07/27$0.0005175$0.0005312$0.0005101 $0.0005122$57.07K$3.39M-1.02%
1405/07/26$0.0005223$0.0005371$0.0005031 $0.0005175$57.44K$3.43M-0.92%
1405/07/25$0.0005283$0.0005358$0.0005186 $0.0005223$56.07K$3.46M-1.14%
1405/07/24$0.0005327$0.0005416$0.0005228 $0.0005283$55.45K$3.50M-0.83%
1405/07/23$0.0005361$0.0005472$0.0005127 $0.0005327$59.87K$3.53M-0.63%
1405/07/22$0.0005565$0.0005674$0.0005317 $0.0005361$56.18K$3.55M-3.67%
1405/07/21$0.0005405$0.0005700$0.0005344 $0.0005565$57.48K$3.69M+2.96%
1405/07/20$0.0005574$0.0005812$0.0005398 $0.0005405$56.06K$3.58M-3.03%
1405/07/19$0.0005511$0.0005964$0.0005445 $0.0005574$59.97K$3.69M+1.14%
1405/07/18$0.0005549$0.0005640$0.0005475 $0.0005511$57.73K$3.65M-0.68%
1405/07/17$0.0005599$0.0005849$0.0005446 $0.0005549$58.63K$3.68M-0.89%
1405/07/16$0.0005782$0.0005944$0.0005356 $0.0005599$59.83K$3.71M-3.16%
1405/07/15$0.0005679$0.0005977$0.0005423 $0.0005782$58.23K—+1.81%
1405/07/14$0.0005830$0.0005850$0.0005625 $0.0005679$57.15K—-2.59%
1405/07/13$0.0005867$0.0005901$0.0005640 $0.0005830$58.92K—-0.63%
1405/07/12$0.0006023$0.0006046$0.0005855 $0.0005867$62.73K—-2.59%
1405/07/11$0.0006130$0.0006231$0.0005937 $0.0006023$58.71K—-1.75%
1405/07/10$0.0006270$0.0006421$0.0006053 $0.0006130$54.57K—-2.23%
1405/07/09$0.0006246$0.0006354$0.0006213 $0.0006270$55.69K—+0.38%
1405/07/08$0.0006336$0.0006408$0.0006185 $0.0006246$54.69K—-1.42%
1405/07/07$0.0006416$0.0006452$0.0006217 $0.0006336$54.48K—-1.25%
1405/07/06$0.0006513$0.0006540$0.0006325 $0.0006416$56.74K—-1.49%
1405/07/05$0.0006569$0.0006760$0.0006469 $0.0006513$66.36K—-0.85%
1405/07/04$0.0006755$0.0006818$0.0006468 $0.0006569$59.80K—-2.75%
1405/07/03$0.0006654$0.0006774$0.0006588 $0.0006755$57.25K—+1.52%
1405/07/02$0.0006849$0.0006897$0.0006447 $0.0006654$58.00K—-2.85%
1405/07/01$0.0007213$0.0007357$0.0006700 $0.0006849$64.91K—-5.05%
1405/06/31$0.0007379$0.0007380$0.0007100 $0.0007213$56.56K—-2.25%
1405/06/30$0.0007202$0.0007471$0.0007054 $0.0007379$59.65K—+2.46%
1405/06/29$0.0007270$0.0007313$0.0006944 $0.0007202$61.48K—-0.94%
1405/06/28$0.0006974$0.0007424$0.0006924 $0.0007270$57.63K—+4.24%
1405/06/27$0.0006476$0.0007136$0.0006447 $0.0006974$55.59K—+7.69%
1405/06/26$0.0006490$0.0006626$0.0006384 $0.0006476$56.03K—-0.22%
1405/06/25$0.0006433$0.0006600$0.0006266 $0.0006490$59.28K—+0.89%
1405/06/24$0.0006903$0.0006915$0.0006419 $0.0006433$57.07K—-6.81%
1405/06/23$0.0006758$0.0007218$0.0006681 $0.0006903$57.16K—+2.15%
1405/06/22$0.0007084$0.0007110$0.0006744 $0.0006758$55.01K—-4.60%
1405/06/21$0.0007016$0.0007195$0.0007009 $0.0007084$54.78K—+0.97%
1405/06/20$0.0006726$0.0007500$0.0006679 $0.0007016$60.00K—+4.31%
1405/06/19$0.0006782$0.0006848$0.0006677 $0.0006726$55.29K—-0.83%
1405/06/18$0.0006990$0.0007054$0.0006745 $0.0006782$56.63K—-2.98%
1405/06/17$0.0007208$0.0007227$0.0006943 $0.0006990$59.74K—-3.02%
1405/06/16$0.0007352$0.0007365$0.0007100 $0.0007208$57.30K—-1.96%
1405/06/15$0.0007331$0.0007524$0.0007223 $0.0007352$60.33K—+0.29%
1405/06/14$0.0007373$0.0007532$0.0007230 $0.0007331$56.57K—-0.57%
1405/06/13$0.0007677$0.0007732$0.0007345 $0.0007373$53.39K—-3.96%
1405/06/12$0.0007366$0.0007721$0.0007199 $0.0007677$58.28K—+4.22%
1405/06/11$0.0007650$0.0007668$0.0007169 $0.0007366$64.00K—-3.71%
1405/06/10$0.0007604$0.0007792$0.0007332 $0.0007650$60.70K—+0.60%
1405/06/09$0.0007171$0.0008048$0.0007146 $0.0007604$68.50K—+6.04%
1405/06/08$0.0007373$0.0007662$0.0007154 $0.0007171$57.75K—-2.74%
1405/06/07$0.0007268$0.0007389$0.0007183 $0.0007373$53.87K—+1.44%
1405/06/06$0.0007655$0.0007712$0.0007002 $0.0007268$56.01K—-5.06%
1405/06/05$0.0007703$0.0007827$0.0007520 $0.0007655$58.91K—-0.62%
1405/06/04$0.0007987$0.0008130$0.0007580 $0.0007703$61.62K—-3.56%
1405/06/03$0.0007834$0.0008426$0.0007804 $0.0007987$69.53K—+1.95%
1405/06/02$0.0007414$0.0008279$0.0007212 $0.0007834$68.62K—+5.66%
1405/06/01$0.0007410$0.0007511$0.0007000 $0.0007414$64.03K—+0.05%
1405/05/31$0.0008156$0.0008200$0.0007100 $0.0007410$62.68K—-9.15%
1405/05/30$0.0007498$0.0008200$0.0007396 $0.0008156$63.36K—+8.78%
1405/05/29$0.0006944$0.0007750$0.0006889 $0.0007498$59.34K—+7.98%
1405/05/28$0.0005790$0.0007030$0.0005775 $0.0006944$67.39K—+19.93%
1405/05/27$0.0005769$0.0005856$0.0005660 $0.0005790$57.01K—+0.36%
1405/05/26$0.0005612$0.0005825$0.0005561 $0.0005769$58.38K—+2.80%
1405/05/25$0.0005555$0.0005826$0.0005538 $0.0005612$57.64K—+1.03%
1405/05/24$0.0005562$0.0005595$0.0005551 $0.0005555$56.39K—-0.13%
1405/05/23$0.0005531$0.0005626$0.0005505 $0.0005562$54.73K—+0.56%
1405/05/22$0.0005633$0.0005655$0.0005400 $0.0005531$59.51K—-1.81%
1405/05/21$0.0005535$0.0005783$0.0005516 $0.0005633$60.50K—+1.77%
1405/05/20$0.0005617$0.0005655$0.0005423 $0.0005535$56.91K—-1.46%
1405/05/19$0.0005903$0.0005997$0.0005600 $0.0005617$56.27K—-4.84%
1405/05/18$0.0005956$0.0006000$0.0005871 $0.0005903$54.82K—-0.89%
1405/05/17$0.0005811$0.0006034$0.0005794 $0.0005956$54.25K—+2.50%
1405/05/16$0.0005711$0.0005938$0.0005631 $0.0005811$56.59K—+1.75%
1405/05/15$0.0005816$0.0005893$0.0005651 $0.0005711$56.38K—-1.81%
1405/05/14$0.0005663$0.0005879$0.0005590 $0.0005816$56.86K—+2.70%
1405/05/13$0.0005586$0.0005763$0.0005540 $0.0005663$56.31K—+1.38%
1405/05/12$0.0005718$0.0005777$0.0005573 $0.0005586$58.89K—-2.31%
1405/05/11$0.0005603$0.0005790$0.0005590 $0.0005718$55.54K—+2.05%
1405/05/10$0.0005789$0.0005834$0.0005536 $0.0005603$52.19K—-3.21%
1405/05/09$0.0005871$0.0006033$0.0005684 $0.0005789$58.09K—-1.40%
1405/05/08$0.0005659$0.0006000$0.0005589 $0.0005871$61.08K—+3.75%
1405/05/07$0.0005683$0.0005761$0.0005507 $0.0005659$60.09K—-0.42%
1405/05/06$0.0005254$0.0005824$0.0005190 $0.0005683$64.24K—+8.17%
1405/05/05$0.0005255$0.0005500$0.0005211 $0.0005254$65.92K—-0.02%
1405/05/04$0.0004876$0.0005310$0.0004696 $0.0005255$54.80K—+7.77%
1405/05/03$0.0004850$0.0004888$0.0004748 $0.0004876$53.34K—+0.54%
1405/05/02$0.0005104$0.0005202$0.0004804 $0.0004850$61.04K—-4.98%
1405/05/01$0.0005175$0.0005255$0.0004919 $0.0005104$62.62K—-1.37%
1405/04/31$0.0005199$0.0005514$0.0005100 $0.0005175$60.13K—-0.46%
1405/04/30$0.0005689$0.0005706$0.0005000 $0.0005199$86.24K—-8.61%
1405/04/29$0.0005107$0.0006073$0.0005093 $0.0005689$73.48K—+11.40%
1405/04/28$0.0004810$0.0005229$0.0004726 $0.0005107$59.41K—+6.17%
1405/04/27$0.0004368$0.0005408$0.0004336 $0.0004810$84.25K—+10.12%
1405/04/26$0.0004247$0.0004535$0.0004034 $0.0004368$59.73K—+2.85%
1405/04/25$0.0004467$0.0004490$0.0004216 $0.0004247$56.13K—-4.93%
1405/04/24$0.0004390$0.0004949$0.0004356 $0.0004467$58.67K—+1.75%
1405/04/23$0.0004069$0.0004436$0.0004039 $0.0004390$58.45K—+7.89%
1405/04/22$0.0004230$0.0004265$0.0003977 $0.0004069$55.09K—-3.81%
1405/04/21$0.0004252$0.0004320$0.0004142 $0.0004230$56.65K—-0.52%
1405/04/20$0.0004188$0.0004285$0.0004128 $0.0004252$55.14K—+1.53%
1405/04/19$0.0004156$0.0004291$0.0004061 $0.0004188$59.57K—+0.77%
1405/04/18$0.0004009$0.0004200$0.0003962 $0.0004156$54.42K—+3.67%
1405/04/17$0.0004262$0.0004263$0.0003722 $0.0004009$63.13K—-5.94%
1405/04/16$0.0004308$0.0004339$0.0004110 $0.0004262$56.76K—-1.07%
1405/04/15$0.0004332$0.0004383$0.0004144 $0.0004308$61.16K—-0.55%
1405/04/14$0.0004333$0.0004499$0.0004125 $0.0004332$55.17K—-0.02%
1405/04/13$0.0004349$0.0004384$0.0004261 $0.0004333$58.27K—-0.37%
1405/04/12$0.0004178$0.0004499$0.0004109 $0.0004349$64.97K—+4.09%
1405/04/11$0.0004064$0.0004330$0.0003999 $0.0004178$70.03K—+2.81%
1405/04/10$0.0004113$0.0004202$0.0003737 $0.0004064$64.34K—-1.19%
1405/04/09$0.0003325$0.0004395$0.0003253 $0.0004113$99.59K—+23.70%
1405/04/08$0.0003200$0.0003363$0.0003153 $0.0003325$57.00K—+3.91%
1405/04/07$0.0003259$0.0003345$0.0003100 $0.0003200$57.73K—-1.81%
1405/04/06$0.0003417$0.0003425$0.0003243 $0.0003259$57.43K—-4.62%
1405/04/05$0.0003367$0.0003677$0.0003298 $0.0003417$55.72K—+1.49%
1405/04/04$0.0003503$0.0003611$0.0003314 $0.0003367$57.42K—-3.88%
1405/04/03$0.0003230$0.0003692$0.0003222 $0.0003503$58.48K—+8.45%
1405/04/02$0.0003366$0.0003411$0.0003183 $0.0003230$61.62K—-4.04%
1405/04/01$0.0003361$0.0003573$0.0003333 $0.0003366$54.88K—+0.15%
1405/03/31$0.0003482$0.0003550$0.0003355 $0.0003361$60.36K—-3.48%
1405/03/30$0.0003359$0.0003855$0.0003248 $0.0003482$77.14K—+3.66%
1405/03/29$0.0003366$0.0003532$0.0003230 $0.0003359$60.42K—-0.21%
1405/03/28$0.0003477$0.0003590$0.0003277 $0.0003366$62.11K—-3.19%
1405/03/27$0.0003606$0.0003639$0.0003400 $0.0003477$60.27K—-3.58%
1405/03/26$0.0003296$0.0004499$0.0003196 $0.0003606$105.28K—+9.41%
1405/03/25$0.0002855$0.0003421$0.0002752 $0.0003296$67.97K—+15.45%
1405/03/24$0.0002681$0.0002948$0.0002626 $0.0002855$59.50K—+6.49%
1405/03/23$0.0002745$0.0002793$0.0002605 $0.0002681$59.51K—-2.33%
1405/03/22$0.0002791$0.0002821$0.0002662 $0.0002745$62.38K—-1.65%
1405/03/21$0.0002646$0.0003000$0.0002646 $0.0002791$61.60K—+5.48%
1405/03/20$0.0002651$0.0002691$0.0002530 $0.0002646$54.63K—-0.19%
1405/03/19$0.0002830$0.0002882$0.0002625 $0.0002651$62.70K—-6.33%
1405/03/18$0.0002960$0.0002990$0.0002776 $0.0002830$58.11K—-4.39%
1405/03/17$0.0002823$0.0002977$0.0002804 $0.0002960$63.83K—+4.85%
1405/03/16$0.0002729$0.0003283$0.0002583 $0.0002823$101.95K—+3.44%
1405/03/15$0.0003060$0.0003103$0.0002679 $0.0002729$69.53K—-10.82%
1405/03/14$0.0003254$0.0003254$0.0003030 $0.0003060$66.10K—-5.96%
1405/03/13$0.0003242$0.0003996$0.0003162 $0.0003254$115.66K—+0.37%
1405/03/12$0.0003650$0.0003756$0.0003207 $0.0003242$73.89K—-11.18%
1405/03/11$0.0003710$0.0003723$0.0003553 $0.0003650$57.85K—-1.62%
1405/03/10$0.0003644$0.0004234$0.0003573 $0.0003710$117.88K—+1.81%
1405/03/09$0.0003607$0.0003729$0.0003605 $0.0003644$78.52K—+1.03%
1405/03/08$0.0003628$0.0003667$0.0003569 $0.0003607$66.76K—-0.58%
1405/03/07$0.0003540$0.0003681$0.0003310 $0.0003628$76.26K—+2.49%
1405/03/06$0.0003668$0.0003673$0.0003435 $0.0003540$80.05K—-3.49%
1405/03/05$0.0003982$0.0003984$0.0003668 $0.0003668$63.76K—-7.89%
1405/03/04$0.0003959$0.0004057$0.0003940 $0.0003982$59.49K—+0.58%
1405/03/03$0.0004118$0.0004156$0.0003954 $0.0003959$57.86K—-3.86%
1405/03/02$0.0004071$0.0004145$0.0003908 $0.0004118$57.61K—+1.15%
1405/03/01$0.0004374$0.0004375$0.0004035 $0.0004071$70.40K—-6.93%
1405/02/31$0.0004470$0.0004621$0.0004221 $0.0004374$61.51K—-2.15%
1405/02/30$0.0004357$0.0004859$0.0004339 $0.0004470$63.30K—+2.59%
1405/02/29$0.0004522$0.0004998$0.0004314 $0.0004357$83.85K—-3.65%
1405/02/28$0.0004252$0.0004842$0.0004147 $0.0004522$67.19K—+6.35%
1405/02/27$0.0004461$0.0004465$0.0004242 $0.0004252$55.93K—-4.69%
1405/02/26$0.0004596$0.0004610$0.0004314 $0.0004461$60.26K—-2.94%
1405/02/25$0.0004738$0.0005413$0.0004508 $0.0004596$83.61K—-3.00%
1405/02/24$0.0004768$0.0004923$0.0004664 $0.0004738$63.26K—-0.63%
1405/02/23$0.0004861$0.0005274$0.0004652 $0.0004768$72.27K—-1.91%
1405/02/22$0.0004962$0.0005151$0.0004550 $0.0004861$70.44K—-2.04%
1405/02/21$0.0005044$0.0005082$0.0004915 $0.0004962$60.61K—-1.63%
1405/02/20$0.0004963$0.0005149$0.0004837 $0.0005044$61.77K—+1.63%
1405/02/19$0.0004728$0.0005320$0.0004662 $0.0004963$68.96K—+4.97%
1405/02/18$0.0004700$0.0004890$0.0004605 $0.0004728$69.66K—+0.60%
1405/02/17$0.0004860$0.0004913$0.0004607 $0.0004700$60.16K—-3.29%
1405/02/16$0.0004891$0.0005707$0.0004729 $0.0004860$72.45K—-0.63%
1405/02/15$0.0004886$0.0005100$0.0004755 $0.0004891$61.38K—+0.10%
1405/02/14$0.0004921$0.0005031$0.0004750 $0.0004886$62.95K—-0.71%
1405/02/13$0.0004886$0.0004980$0.0004780 $0.0004921$54.00K—+0.72%
1405/02/12$0.0004701$0.0004982$0.0004631 $0.0004886$59.68K—+3.94%
1405/02/11$0.0004587$0.0004888$0.0004587 $0.0004701$59.55K—+2.49%
1405/02/10$0.0004643$0.0004674$0.0004509 $0.0004587$58.22K—-1.21%
1405/02/09$0.0004722$0.0004872$0.0004555 $0.0004643$60.37K—-1.67%
1405/02/08$0.0004876$0.0004900$0.0004572 $0.0004722$60.53K—-3.16%
1405/02/07$0.0005255$0.0005268$0.0004723 $0.0004876$65.73K—-7.21%
1405/02/06$0.0005122$0.0005365$0.0005016 $0.0005255$61.54K—+2.60%
1405/02/05$0.0005106$0.0005401$0.0005000 $0.0005122$60.66K—+0.31%
1405/02/04$0.0005183$0.0005376$0.0005052 $0.0005106$59.92K—-1.49%
1405/02/03$0.0005917$0.0005981$0.0005143 $0.0005183$72.23K—-12.40%
1405/02/02$0.0004787$0.0006969$0.0004716 $0.0005917$102.02K—+23.61%
1405/02/01$0.0004861$0.0004944$0.0004600 $0.0004787$65.73K—-1.52%
1405/01/31$0.0005136$0.0005157$0.0004492 $0.0004861$71.14K—-5.35%
1405/01/30$0.0005210$0.0006566$0.0005000 $0.0005136$103.94K—-1.42%
1405/01/29$0.0004526$0.0005611$0.0004229 $0.0005210$75.28K—+15.11%
1405/01/28$0.0004439$0.0004811$0.0004228 $0.0004526$69.59K—+1.96%
1405/01/27$0.0004493$0.0004520$0.0004180 $0.0004439$64.54K—-1.20%
1405/01/26$0.0004523$0.0004578$0.0004319 $0.0004493$63.86K—-0.66%
1405/01/25$0.0004684$0.0004720$0.0004426 $0.0004523$61.42K—-3.44%
1405/01/24$0.0004404$0.0004723$0.0004250 $0.0004684$59.05K—+6.36%
1405/01/23$0.0004527$0.0004592$0.0004361 $0.0004404$59.24K—-2.72%
1405/01/22$0.0004502$0.0004726$0.0004419 $0.0004527$61.34K—+0.56%
1405/01/21$0.0004349$0.0004549$0.0004264 $0.0004502$59.32K—+3.52%
1405/01/20$0.0004428$0.0004502$0.0004180 $0.0004349$66.14K—-1.78%
1405/01/19$0.0004585$0.0004684$0.0004404 $0.0004428$58.24K—-3.42%
1405/01/18$0.0004279$0.0004588$0.0004198 $0.0004585$60.74K—+7.15%
1405/01/17$0.0004280$0.0004440$0.0004272 $0.0004279$61.32K—-0.02%
1405/01/16$0.0004280$0.0004310$0.0004180 $0.0004280$57.68K—+0.00%
1405/01/15$0.0004315$0.0004364$0.0004181 $0.0004280$56.92K—-0.81%
1405/01/14$0.0004339$0.0004373$0.0004200 $0.0004315$57.95K—-0.55%
1405/01/13$0.0004622$0.0004674$0.0004168 $0.0004339$62.05K—-6.12%
1405/01/12$0.0004609$0.0004726$0.0004462 $0.0004622$62.73K—+0.28%
1405/01/11$0.0004547$0.0004699$0.0004330 $0.0004609$64.47K—+1.36%
1405/01/10$0.0004420$0.0004677$0.0004412 $0.0004547$61.86K—+2.87%
1405/01/09$0.0004357$0.0004624$0.0004262 $0.0004420$63.43K—+1.45%
1405/01/08$0.0004303$0.0004425$0.0004165 $0.0004357$56.55K—+1.25%
1405/01/07$0.0004329$0.0004479$0.0004201 $0.0004303$62.14K—-0.60%
1405/01/06$0.0004509$0.0004716$0.0004231 $0.0004329$61.66K—-3.99%
1405/01/05$0.0004614$0.0004910$0.0004450 $0.0004509$59.33K—-2.28%
1405/01/04$0.0004674$0.0004760$0.0004383 $0.0004614$56.78K—-1.28%
1405/01/03$0.0004435$0.0004906$0.0004261 $0.0004674$64.66K—+5.39%
1405/01/02$0.0004565$0.0004699$0.0004203 $0.0004435$59.86K—-2.85%
1405/01/01$0.0004560$0.0004925$0.0004472 $0.0004565$64.01K—+0.11%
1404/12/29$0.0004528$0.0004703$0.0004513 $0.0004560$55.93K—+0.71%
1404/12/28$0.0004643$0.0004750$0.0004393 $0.0004528$63.17K—-2.48%
1404/12/27$0.0005094$0.0005186$0.0004575 $0.0004643$60.11K—-8.85%
1404/12/26$0.0005248$0.0005470$0.0004985 $0.0005094$65.00K—-2.93%
1404/12/25$0.0004828$0.0005572$0.0004642 $0.0005248$74.14K—+8.70%
1404/12/24$0.0004590$0.0004836$0.0004488 $0.0004828$57.25K—+5.19%
1404/12/23$0.0004690$0.0004692$0.0004442 $0.0004590$61.59K—-2.13%
1404/12/22$0.0004658$0.0005013$0.0004600 $0.0004690$66.71K—+0.69%
1404/12/21$0.0004668$0.0005103$0.0004527 $0.0004658$56.49K—-0.21%
1404/12/20$0.0004460$0.0004780$0.0004358 $0.0004668$58.16K—+4.66%
1404/12/19$0.0004503$0.0004686$0.0004401 $0.0004460$61.16K—-0.95%
1404/12/18$0.0004486$0.0004796$0.0004433 $0.0004503$72.47K—+0.38%
1404/12/17$0.0004675$0.0004705$0.0004450 $0.0004486$60.02K—-4.04%
1404/12/16$0.0004687$0.0004872$0.0004582 $0.0004675$57.18K—-0.26%
1404/12/15$0.0004856$0.0004966$0.0004640 $0.0004687$53.41K—-3.48%
1404/12/14$0.0005089$0.0005180$0.0004684 $0.0004856$63.75K—-4.58%
1404/12/13$0.0004795$0.0005299$0.0004740 $0.0005089$60.22K—+6.13%
1404/12/12$0.0004897$0.0004904$0.0004562 $0.0004795$56.90K—-2.08%
1404/12/11$0.0004547$0.0005723$0.0004471 $0.0004897$68.93K—+7.70%
1404/12/10$0.0004723$0.0004980$0.0004502 $0.0004547$59.98K—-3.73%
1404/12/09$0.0004662$0.0004815$0.0004401 $0.0004723$66.63K—+1.31%
1404/12/08$0.0005023$0.0005316$0.0004563 $0.0004662$61.41K—-7.19%
1404/12/07$0.0005243$0.0005579$0.0004914 $0.0005023$75.13K—-4.20%
1404/12/06$0.0004339$0.0005700$0.0004234 $0.0005243$80.75K—+20.83%
1404/12/05$0.0004326$0.0004440$0.0004198 $0.0004339$56.52K—+0.30%
1404/12/04$0.0004746$0.0004749$0.0004315 $0.0004326$60.32K—-8.85%
1404/12/03$0.0004703$0.0004840$0.0004586 $0.0004746$55.29K—+0.91%
1404/12/02$0.0004702$0.0004859$0.0004505 $0.0004703$58.33K—+0.02%
1404/12/01$0.0004672$0.0004870$0.0004662 $0.0004702$56.71K—+0.64%
1404/11/30$0.0004759$0.0004771$0.0004549 $0.0004672$56.43K—-1.83%
1404/11/29$0.0004879$0.0004940$0.0004614 $0.0004759$58.99K—-2.46%
1404/11/28$0.0004764$0.0004939$0.0004613 $0.0004879$60.36K—+2.41%
1404/11/27$0.0004713$0.0004886$0.0004640 $0.0004764$56.75K—+1.08%
1404/11/26$0.0004981$0.0004986$0.0004603 $0.0004713$64.31K—-5.38%
1404/11/25$0.0004828$0.0005006$0.0004711 $0.0004981$57.09K—+3.17%
1404/11/24$0.0004621$0.0004973$0.0004549 $0.0004828$56.84K—+4.48%
1404/11/23$0.0004651$0.0004798$0.0004502 $0.0004621$58.67K—-0.65%
1404/11/22$0.0004839$0.0004890$0.0004501 $0.0004651$57.64K—-3.89%
1404/11/21$0.0005040$0.0005128$0.0004691 $0.0004839$57.28K—-3.99%
1404/11/20$0.0005064$0.0005326$0.0004710 $0.0005040$68.20K—-0.47%
1404/11/19$0.0004801$0.0005137$0.0004750 $0.0005064$65.64K—+5.48%
1404/11/18$0.0004952$0.0004966$0.0004606 $0.0004801$69.67K$3.18M-3.05%
1404/11/17$0.0003905$0.0005112$0.0003751 $0.0004952$78.40K—+26.81%
1404/11/16$0.0004585$0.0004601$0.0003900 $0.0003905$63.43K—-14.83%
1404/11/15$0.0004763$0.0004910$0.0004306 $0.0004585$72.92K—-3.74%
1404/11/14$0.0004954$0.0005200$0.0004420 $0.0004763$62.96K—-3.86%
1404/11/13$0.0004937$0.0005172$0.0004554 $0.0004954$63.18K—+0.34%
1404/11/12$0.0005216$0.0005329$0.0004859 $0.0004937$61.67K—-5.35%
1404/11/11$0.0005640$0.0005848$0.0004780 $0.0005216$91.17K—-7.52%
1404/11/10$0.0005830$0.0005849$0.0005391 $0.0005640$66.40K—-3.26%
1404/11/09$0.0006407$0.0006462$0.0005531 $0.0005830$71.46K—-9.01%
1404/11/08$0.0006455$0.0006585$0.0006195 $0.0006407$60.41K—-0.74%
1404/11/07$0.0006311$0.0006700$0.0006210 $0.0006455$62.39K—+2.28%
1404/11/06$0.0006018$0.0006700$0.0005800 $0.0006311$64.57K—+4.87%
1404/11/05$0.0006719$0.0006899$0.0005990 $0.0006018$75.50K—-10.43%
1404/11/04$0.0006747$0.0006895$0.0006477 $0.0006719$60.68K—-0.41%
1404/11/03$0.0006605$0.0006941$0.0006501 $0.0006747$63.23K—+2.15%
1404/11/02$0.0006908$0.0007048$0.0006525 $0.0006605$72.62K—-4.39%
1404/11/01$0.0006425$0.0006995$0.0006300 $0.0006908$78.93K—+7.52%
1404/10/30$0.0007584$0.0007674$0.0006425 $0.0006425$84.51K—-15.28%
1404/10/29$0.0008122$0.0008205$0.0007558 $0.0007584$82.47K—-6.62%
1404/10/28$0.0008615$0.0008659$0.0008100 $0.0008122$65.20K—-5.72%
1404/10/27$0.0008518$0.0008890$0.0008216 $0.0008615$77.37K—+1.14%
1404/10/26$0.0008562$0.0008970$0.0008256 $0.0008518$64.63K—-0.51%
1404/10/25$0.0009063$0.0009501$0.0008476 $0.0008562$78.06K—-5.53%
1404/10/24$0.0009294$0.0009501$0.0008723 $0.0009063$72.39K—-2.49%
1404/10/23$0.0007874$0.0009390$0.0007860 $0.0009294$91.39K—+18.03%
1404/10/22$0.0007690$0.0008507$0.0007669 $0.0007874$73.05K—+2.39%
1404/10/21$0.0007590$0.0008204$0.0007500 $0.0007690$66.84K—+1.32%
1404/10/20$0.0007378$0.0008197$0.0007103 $0.0007590$77.46K—+2.87%
1404/10/19$0.0007390$0.0007700$0.0007034 $0.0007378$71.34K—-0.16%
1404/10/18$0.0007695$0.0007700$0.0007190 $0.0007390$83.67K—-3.96%
1404/10/17$0.0008177$0.0008185$0.0007557 $0.0007695$61.88K—-5.89%
1404/10/16$0.0008259$0.0008425$0.0007584 $0.0008177$88.94K—-0.99%
1404/10/15$0.0006796$0.0008813$0.0006786 $0.0008259$123.76K—+21.53%
1404/10/14$0.0005939$0.0007258$0.0005650 $0.0006796$93.66K—+14.43%
1404/10/13$0.0005540$0.0006257$0.0005537 $0.0005939$69.78K$3.93M+7.20%
1404/10/12$0.0005203$0.0005677$0.0005181 $0.0005540$61.95K—+6.48%
1404/10/11$0.0005058$0.0005500$0.0004931 $0.0005203$62.67K—+2.87%
1404/10/10$0.0004993$0.0005300$0.0004887 $0.0005058$62.40K—+1.30%
1404/10/09$0.0005145$0.0005264$0.0004935 $0.0004993$62.03K—-2.95%
1404/10/08$0.0005245$0.0005389$0.0004983 $0.0005145$63.14K—-1.91%
1404/10/07$0.0005026$0.0005500$0.0004940 $0.0005245$62.75K—+4.36%
1404/10/06$0.0004911$0.0005549$0.0004852 $0.0005026$70.19K—+2.34%
1404/10/05$0.0004946$0.0005100$0.0004843 $0.0004911$62.03K—-0.71%
1404/10/04$0.0004878$0.0005050$0.0004797 $0.0004946$60.48K—+1.39%
1404/10/03$0.0004946$0.0004990$0.0004825 $0.0004878$59.58K—-1.37%
1404/10/02$0.0005019$0.0005100$0.0004831 $0.0004946$57.32K—-1.45%
1404/10/01$0.0004953$0.0005277$0.0004953 $0.0005019$58.14K—+1.33%
1404/09/30$0.0005033$0.0005064$0.0004925 $0.0004953$57.81K—-1.59%
1404/09/29$0.0004935$0.0005890$0.0004800 $0.0005033$72.82K—+1.99%
1404/09/28$0.0004784$0.0005124$0.0004690 $0.0004935$62.24K—+3.16%
1404/09/27$0.0004890$0.0005131$0.0004710 $0.0004784$58.34K—-2.17%
1404/09/26$0.0004985$0.0005337$0.0004788 $0.0004890$64.54K—-1.91%
1404/09/25$0.0004742$0.0005167$0.0004635 $0.0004985$65.08K—+5.12%
1404/09/24$0.0004913$0.0005199$0.0004625 $0.0004742$59.64K—-3.48%
1404/09/23$0.0005120$0.0005167$0.0004850 $0.0004913$59.87K—-4.04%
1404/09/22$0.0005296$0.0005557$0.0005031 $0.0005120$62.47K$3.39M-3.32%
1404/09/21$0.0005457$0.0005732$0.0005292 $0.0005296$57.78K—-2.95%
1404/09/20$0.0005700$0.0005700$0.0005358 $0.0005457$58.19K—-4.26%
1404/09/19$0.0005768$0.0005900$0.0005524 $0.0005700$67.90K—-1.18%
1404/09/18$0.0005422$0.0005950$0.0005305 $0.0005768$71.83K—+6.38%
1404/09/17$0.0005393$0.0005639$0.0005334 $0.0005422$67.54K—+0.54%
1404/09/16$0.0005392$0.0005881$0.0005205 $0.0005393$76.78K—+0.02%
1404/09/15$0.0005445$0.0006078$0.0005270 $0.0005392$68.60K—-0.97%
1404/09/14$0.0005631$0.0005795$0.0005358 $0.0005445$71.67K—-3.30%
1404/09/13$0.0005789$0.0005880$0.0005459 $0.0005631$63.91K—-2.73%
1404/09/12$0.0005441$0.0006149$0.0005314 $0.0005789$72.96K—+6.40%
1404/09/11$0.0005112$0.0005727$0.0004957 $0.0005441$64.12K—+6.44%
1404/09/10$0.0005423$0.0005569$0.0004800 $0.0005112$82.95K—-5.73%
1404/09/09$0.0005657$0.0005710$0.0005308 $0.0005423$67.53K—-4.14%
1404/09/08$0.0005495$0.0005937$0.0005383 $0.0005657$68.56K—+2.95%
1404/09/07$0.0005379$0.0005700$0.0005369 $0.0005495$63.67K—+2.16%
1404/09/06$0.0005290$0.0005448$0.0005225 $0.0005379$57.48K—+1.68%
1404/09/05$0.0005209$0.0005448$0.0005090 $0.0005290$59.71K—+1.56%
1404/09/04$0.0005218$0.0005462$0.0005030 $0.0005209$59.36K—-0.17%
1404/09/03$0.0004886$0.0005382$0.0004830 $0.0005218$74.36K—+6.79%
1404/09/02$0.0004850$0.0005124$0.0004821 $0.0004886$57.70K—+0.74%
1404/09/01$0.0005118$0.0005197$0.0004701 $0.0004850$63.04K—-5.24%
1404/08/30$0.0005462$0.0005732$0.0004750 $0.0005118$71.88K—-6.30%
1404/08/29$0.0005991$0.0006089$0.0005333 $0.0005462$65.73K—-8.83%
1404/08/28$0.0006179$0.0006263$0.0005701 $0.0005991$67.65K—-3.04%
1404/08/27$0.0005617$0.0006500$0.0005430 $0.0006179$66.83K—+10.01%
1404/08/26$0.0005849$0.0006968$0.0005530 $0.0005617$91.99K—-3.97%
1404/08/25$0.0005842$0.0006114$0.0005500 $0.0005849$77.42K—+0.12%
1404/08/24$0.0005594$0.0006302$0.0005592 $0.0005842$69.08K—+4.43%
1404/08/23$0.0005755$0.0005869$0.0005322 $0.0005594$77.17K—-2.80%
1404/08/22$0.0006038$0.0006597$0.0005610 $0.0005755$74.27K—-4.69%
1404/08/21$0.0006375$0.0006530$0.0005732 $0.0006038$72.05K—-5.29%
1404/08/20$0.0007055$0.0007383$0.0006369 $0.0006375$90.81K—-9.64%
1404/08/19$0.0006779$0.0007560$0.0006500 $0.0007055$96.25K—+4.07%
1404/08/18$0.0006012$0.0006873$0.0006001 $0.0006779$81.98K—+12.76%
1404/08/17$0.0006304$0.0006599$0.0005960 $0.0006012$72.75K$3.98M-4.63%
1404/08/16$0.0005910$0.0006557$0.0005704 $0.0006304$67.30K—+6.67%
1404/08/15$0.0006244$0.0006486$0.0005858 $0.0005910$61.09K—-5.35%
1404/08/14$0.0005885$0.0006413$0.0005818 $0.0006244$60.65K—+6.10%
1404/08/13$0.0006484$0.0006556$0.0005479 $0.0005885$74.05K—-9.24%
1404/08/12$0.0007075$0.0007112$0.0006363 $0.0006484$68.14K—-8.35%
1404/08/11$0.0007012$0.0007206$0.0006944 $0.0007075$68.66K—+0.90%
1404/08/10$0.0006950$0.0007393$0.0006828 $0.0007012$69.42K—+0.89%
1404/08/09$0.0006779$0.0007221$0.0006716 $0.0006950$70.16K—+2.52%
1404/08/08$0.0007075$0.0007193$0.0006579 $0.0006779$72.21K—-4.18%

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