CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,256صرافی‌ها: 22ارزش بازار: $2.60T −4.57%حجم 24 ساعته: $36.99Bدامیننس: BTC 58.4% ETH 10.4%گس ETH: 0.30 gweiترس و طمع: 24/100

تاریخچه قیمت Hacken Token (HAI)

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

بازدهی ماهانه HAI

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026-38%-7.9%+13%-25%-27%-25%-8.7%+2.1%+2.6%-0.3%+1.3%—-74%
2025-40%-38%-16%-4.7%-11%-40%-10.0%-5.2%-21%+11%-11%-18%-91%
2024-14%+64%+43%-37%+4.4%-12%-8.9%-21%+25%+14%+6.4%+29%+63%
2023+65%+75%-12%-20%-41%+1.9%+39%-29%+28%-12%+45%+31%+157%
2022-32%-28%-11%-39%-47%-30%+34%-9.7%-19%+37%-23%+3.2%-90%
2021————-40%-13%-3.9%+10%-29%+93%+17%-17%-26%
میانگین ماهانه-12%+13%+3.6%-25%-27%-20%+6.8%-8.7%-2.4%+24%+6.9%+5.6%
سال‌های صعودی1/52/52/50/51/61/62/62/63/64/63/53/5

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 معاملاتارزش بازارتغییرات
1405/08/14$0.001439$0.001450$0.001433 $0.001449$8.63K$1.21M+0.69%
1405/08/13$0.001405$0.001442$0.001381 $0.001439$13.68K$1.20M+2.42%
1405/08/12$0.001360$0.001405$0.001339 $0.001405$13.05K$1.17M+3.31%
1405/08/11$0.001407$0.001416$0.001343 $0.001360$5.50K$1.13M-3.34%
1405/08/10$0.001431$0.001431$0.001344 $0.001407$7.93K$1.17M-1.68%
1405/08/09$0.001440$0.001461$0.001414 $0.001431$4.09K$1.19M-0.63%
1405/08/08$0.001492$0.001495$0.001454 $0.001456$19.93K$1.21M-2.41%
1405/08/07$0.001465$0.001499$0.001440 $0.001492$21.88K$1.24M+1.84%
1405/08/06$0.001500$0.001507$0.001386 $0.001465$22.31K$1.22M-2.33%
1405/08/05$0.001529$0.001529$0.001495 $0.001500$20.47K$1.25M-1.90%
1405/08/04$0.001508$0.001530$0.001501 $0.001529$21.49K$1.27M+1.39%
1405/08/03$0.001523$0.001560$0.001491 $0.001508$20.18K$1.26M-0.98%
1405/08/02$0.001522$0.001533$0.001491 $0.001493$13.68K$1.24M-1.91%
1405/08/01$0.001532$0.001541$0.001503 $0.001523$12.11K$1.27M-0.59%
1405/07/30$0.001607$0.001613$0.001506 $0.001532$11.78K$1.28M-4.67%
1405/07/29$0.001552$0.001612$0.001527 $0.001607$13.41K$1.34M+3.54%
1405/07/28$0.001484$0.001586$0.001453 $0.001553$14.51K$1.29M+4.65%
1405/07/27$0.001466$0.001511$0.001466 $0.001484$2.28K$1.24M+1.23%
1405/07/26$0.001469$0.001518$0.001459 $0.001465$16.33K$1.22M-0.27%
1405/07/25$0.001445$0.001472$0.001442 $0.001460$19.44K$1.22M+1.04%
1405/07/24$0.001354$0.001463$0.001338 $0.001445$23.26K$1.20M+6.72%
1405/07/23$0.001505$0.001609$0.001111 $0.001376$49.61K$1.15M-8.57%
1405/07/22$0.001541$0.001580$0.001450 $0.001505$19.23K$1.25M-2.34%
1405/07/21$0.001526$0.001650$0.001505 $0.001540$20.83K$1.28M+0.92%
1405/07/20$0.001524$0.001543$0.001503 $0.001526$17.31K$1.27M+0.13%
1405/07/19$0.001523$0.001541$0.001505 $0.001524$15.78K$1.27M+0.07%
1405/07/18$0.001561$0.001566$0.001521 $0.001523$16.91K$1.27M-2.43%
1405/07/17$0.001576$0.001580$0.001537 $0.001561$17.86K$1.30M-0.95%
1405/07/16$0.001605$0.001641$0.001510 $0.001576$21.82K$1.31M-1.81%
1405/07/15$0.001467$0.001800$0.001436 $0.001605$35.48K$1.34M+9.41%
1405/07/14$0.001493$0.001494$0.001452 $0.001467$19.66K$1.22M-1.74%
1405/07/13$0.001487$0.001508$0.001486 $0.001493$18.87K$1.24M+0.40%
1405/07/12$0.001439$0.001490$0.001411 $0.001487$16.70K$1.24M+3.34%
1405/07/11$0.001438$0.001450$0.001426 $0.001436$19.22K$1.20M-0.14%
1405/07/10$0.001415$0.001460$0.001409 $0.001438$17.78K$1.20M+1.63%
1405/07/09$0.001436$0.001442$0.001412 $0.001415$18.12K$1.18M-1.46%
1405/07/08$0.001399$0.001460$0.001395 $0.001436$17.03K—+2.64%
1405/07/07$0.001456$0.001476$0.001390 $0.001399$19.90K—-3.91%
1405/07/06$0.001460$0.001473$0.001437 $0.001456$18.30K—-0.27%
1405/07/05$0.001515$0.001517$0.001438 $0.001462$17.26K—-3.50%
1405/07/04$0.001455$0.001568$0.001451 $0.001516$18.53K—+4.19%
1405/07/03$0.001454$0.001482$0.001425 $0.001455$18.11K—+0.07%
1405/07/02$0.001449$0.001473$0.001446 $0.001456$18.72K—+0.48%
1405/07/01$0.001385$0.001489$0.001353 $0.001451$22.08K—+4.77%
1405/06/31$0.001319$0.001443$0.001307 $0.001385$19.79K—+5.00%
1405/06/30$0.001290$0.001325$0.001221 $0.001318$16.14K—+2.17%
1405/06/29$0.001325$0.001325$0.001272 $0.001290$20.67K—-2.64%
1405/06/28$0.001293$0.001379$0.001231 $0.001325$19.93K—+2.47%
1405/06/27$0.001341$0.001346$0.001201 $0.001292$23.73K—-3.65%
1405/06/26$0.001413$0.001449$0.001269 $0.001338$23.03K—-5.31%
1405/06/25$0.001493$0.001496$0.001410 $0.001410$18.08K—-5.56%
1405/06/24$0.001422$0.001566$0.001417 $0.001493$22.25K—+4.99%
1405/06/23$0.001372$0.001427$0.001356 $0.001421$19.11K—+3.57%
1405/06/22$0.001315$0.001419$0.001315 $0.001372$17.15K—+4.33%
1405/06/21$0.001297$0.001333$0.001294 $0.001315$21.36K—+1.39%
1405/06/20$0.001334$0.001396$0.001295 $0.001298$19.71K—-2.70%
1405/06/19$0.001364$0.001369$0.001220 $0.001334$22.72K$1.11M-2.20%
1405/06/18$0.001500$0.001504$0.001321 $0.001364$18.75K—-9.07%
1405/06/17$0.001473$0.001548$0.001466 $0.001501$18.07K—+1.90%
1405/06/16$0.001414$0.001498$0.001408 $0.001472$20.57K—+4.10%
1405/06/15$0.001403$0.001424$0.001386 $0.001414$18.74K—+0.78%
1405/06/14$0.001403$0.001430$0.001378 $0.001403$17.29K—+0.00%
1405/06/13$0.001420$0.001420$0.001391 $0.001403$17.86K—-1.20%
1405/06/12$0.001410$0.001451$0.001387 $0.001421$19.40K—+0.78%
1405/06/11$0.001423$0.001442$0.001402 $0.001410$22.34K—-0.91%
1405/06/10$0.001399$0.001483$0.001398 $0.001423$17.84K—+1.72%
1405/06/09$0.001468$0.001469$0.001375 $0.001399$17.95K—-4.70%
1405/06/08$0.001467$0.001477$0.001433 $0.001468$17.19K—+0.07%
1405/06/07$0.001485$0.001553$0.001456 $0.001467$17.25K—-1.21%
1405/06/06$0.001467$0.001527$0.001449 $0.001485$16.97K—+1.23%
1405/06/05$0.001430$0.001500$0.001426 $0.001467$18.69K—+2.59%
1405/06/04$0.001689$0.001693$0.001298 $0.001430$30.81K—-15.33%
1405/06/03$0.001716$0.001718$0.001687 $0.001688$17.12K—-1.63%
1405/06/02$0.001731$0.001736$0.001700 $0.001716$20.68K—-0.87%
1405/06/01$0.001718$0.001767$0.001689 $0.001731$14.99K—+0.76%
1405/05/31$0.001782$0.001870$0.001660 $0.001718$16.96K—-3.59%
1405/05/30$0.001751$0.001986$0.001687 $0.001782$30.51K—+1.77%
1405/05/29$0.001787$0.001810$0.001724 $0.001751$17.55K—-2.01%
1405/05/28$0.001800$0.001838$0.001774 $0.001787$17.00K—-0.72%
1405/05/27$0.001808$0.001893$0.001747 $0.001801$20.66K—-0.39%
1405/05/26$0.001742$0.001816$0.001715 $0.001808$23.80K—+3.79%
1405/05/25$0.001724$0.001815$0.001704 $0.001742$21.62K—+1.04%
1405/05/24$0.001674$0.001777$0.001673 $0.001724$24.94K—+2.99%
1405/05/23$0.001651$0.001779$0.001600 $0.001674$23.16K—+1.39%
1405/05/22$0.001581$0.001662$0.001567 $0.001650$21.63K—+4.36%
1405/05/21$0.001569$0.001606$0.001556 $0.001584$13.84K—+0.96%
1405/05/20$0.001527$0.001578$0.001472 $0.001569$16.53K—+2.75%
1405/05/19$0.001415$0.001550$0.001381 $0.001527$14.04K—+7.92%
1405/05/18$0.001415$0.001442$0.001309 $0.001415$23.50K—+0.00%
1405/05/17$0.001409$0.001420$0.001397 $0.001415$14.32K—+0.43%
1405/05/16$0.001389$0.001425$0.001385 $0.001412$26.69K—+1.66%
1405/05/15$0.001380$0.001395$0.001372 $0.001389$30.80K—+0.65%
1405/05/14$0.001397$0.001406$0.001366 $0.001380$34.98K—-1.22%
1405/05/13$0.001406$0.001417$0.001397 $0.001398$35.85K—-0.57%
1405/05/12$0.001375$0.001407$0.001363 $0.001406$34.84K—+2.25%
1405/05/11$0.001354$0.001405$0.001316 $0.001375$43.02K—+1.55%
1405/05/10$0.001370$0.001381$0.001346 $0.001354$46.92K—-1.17%
1405/05/09$0.001370$0.001378$0.001366 $0.001370$49.54K—+0.00%
1405/05/08$0.001364$0.001394$0.001352 $0.001370$54.96K—+0.44%
1405/05/07$0.001441$0.001444$0.001360 $0.001363$57.79K$1.14M-5.41%
1405/05/06$0.001499$0.001505$0.001435 $0.001441$58.00K—-3.87%
1405/05/05$0.001488$0.001520$0.001482 $0.001499$29.90K—+0.74%
1405/05/04$0.001444$0.001553$0.001442 $0.001488$7.27K—+3.05%
1405/05/03$0.001448$0.001448$0.001439 $0.001444$4.12K—-0.28%
1405/05/02$0.001437$0.001485$0.001422 $0.001448$22.15K—+0.77%
1405/05/01$0.001400$0.001490$0.001399 $0.001438$24.56K—+2.71%
1405/04/31$0.001370$0.001473$0.001332 $0.001401$23.28K—+2.26%
1405/04/30$0.001369$0.001374$0.001337 $0.001372$34.83K—+0.22%
1405/04/29$0.001372$0.001381$0.001363 $0.001369$29.16K—-0.22%
1405/04/28$0.001390$0.001405$0.001352 $0.001371$19.84K—-1.37%
1405/04/27$0.001375$0.001400$0.001366 $0.001390$26.65K—+1.09%
1405/04/26$0.001396$0.001404$0.001372 $0.001376$12.62K—-1.43%
1405/04/25$0.001377$0.001430$0.001375 $0.001396$10.76K—+1.38%
1405/04/24$0.001320$0.001425$0.001283 $0.001377$19.84K—+4.32%
1405/04/23$0.001448$0.001455$0.001300 $0.001322$12.66K—-8.70%
1405/04/22$0.001491$0.001493$0.001409 $0.001451$12.50K—-2.68%
1405/04/21$0.001486$0.001502$0.001463 $0.001493$12.92K—+0.47%
1405/04/20$0.001524$0.001540$0.001472 $0.001486$11.02K—-2.49%
1405/04/19$0.001507$0.001525$0.001502 $0.001524$25.10K—+1.13%
1405/04/18$0.001513$0.001547$0.001490 $0.001507$30.31K—-0.40%
1405/04/17$0.001516$0.001542$0.001506 $0.001513$10.53K—-0.20%
1405/04/16$0.001563$0.001563$0.001503 $0.001517$3.09K—-2.94%
1405/04/15$0.001485$0.001587$0.001465 $0.001565$14.41K—+5.39%
1405/04/14$0.001518$0.001522$0.001442 $0.001489$18.39K—-1.91%
1405/04/13$0.001521$0.001573$0.001489 $0.001518$14.57K—-0.20%
1405/04/12$0.001579$0.001599$0.001520 $0.001525$12.02K—-3.42%
1405/04/11$0.001621$0.001652$0.001553 $0.001579$19.12K—-2.59%
1405/04/10$0.001500$0.001698$0.001482 $0.001625$28.99K—+8.33%
1405/04/09$0.001461$0.001526$0.001435 $0.001499$25.29K—+2.60%
1405/04/08$0.001497$0.001509$0.001430 $0.001461$20.11K—-2.40%
1405/04/07$0.001565$0.001580$0.001488 $0.001497$8.02K—-4.35%
1405/04/06$0.001544$0.001588$0.001524 $0.001568$4.93K—+1.55%
1405/04/05$0.001712$0.001723$0.001519 $0.001547$14.79K—-9.64%
1405/04/04$0.001731$0.001757$0.001681 $0.001711$9.54K—-1.16%
1405/04/03$0.001861$0.001866$0.001720 $0.001731$9.52K—-6.99%
1405/04/02$0.001868$0.001927$0.001844 $0.001862$12.72K—-0.32%
1405/04/01$0.001785$0.001880$0.001733 $0.001868$14.46K—+4.65%
1405/03/31$0.001838$0.001842$0.001768 $0.001785$12.65K—-2.88%
1405/03/30$0.001793$0.001840$0.001785 $0.001838$12.18K—+2.51%
1405/03/29$0.001801$0.001820$0.001784 $0.001793$11.84K—-0.44%
1405/03/28$0.001760$0.001813$0.001682 $0.001801$19.81K—+2.33%
1405/03/27$0.001804$0.001830$0.001759 $0.001759$3.85K—-2.49%
1405/03/26$0.001890$0.001913$0.001764 $0.001818$20.01K—-3.81%
1405/03/25$0.001923$0.001929$0.001889 $0.001894$5.07K—-1.51%
1405/03/24$0.001958$0.001958$0.001914 $0.001923$5.26K—-1.79%
1405/03/23$0.001978$0.001988$0.001955 $0.001967$4.30K—-0.56%
1405/03/22$0.001973$0.001997$0.001957 $0.001975$12.63K—+0.10%
1405/03/21$0.001998$0.002004$0.001957 $0.001973$5.20K—-1.25%
1405/03/20$0.002020$0.002024$0.001980 $0.001997$19.90K—-1.14%
1405/03/19$0.001992$0.002027$0.001979 $0.002022$20.23K—+1.51%
1405/03/18$0.001992$0.002005$0.001962 $0.001990$22.61K—-0.10%
1405/03/17$0.001978$0.002003$0.001954 $0.001991$23.82K—+0.66%
1405/03/16$0.001975$0.002001$0.001961 $0.001978$25.79K—+0.15%
1405/03/15$0.001986$0.002002$0.001928 $0.001975$21.35K—-0.55%
1405/03/14$0.001993$0.001996$0.001948 $0.001985$19.35K—-0.40%
1405/03/13$0.001998$0.002008$0.001988 $0.001997$5.78K—-0.05%
1405/03/12$0.001997$0.002050$0.001983 $0.001999$20.14K—+0.10%
1405/03/11$0.002000$0.002026$0.001973 $0.001999$17.70K—-0.05%
1405/03/10$0.002011$0.002018$0.001957 $0.002000$16.48K—-0.55%
1405/03/09$0.002008$0.002051$0.001977 $0.002010$20.55K—+0.10%
1405/03/08$0.001990$0.002024$0.001983 $0.002008$17.14K—+0.90%
1405/03/07$0.002001$0.002005$0.001937 $0.001990$18.14K—-0.55%
1405/03/06$0.002028$0.002032$0.001965 $0.002001$18.66K—-1.33%
1405/03/05$0.002127$0.002133$0.002024 $0.002028$17.87K—-4.65%
1405/03/04$0.002136$0.002161$0.002111 $0.002127$18.49K—-0.42%
1405/03/03$0.002160$0.002170$0.002126 $0.002136$18.51K—-1.11%
1405/03/02$0.002267$0.002268$0.002147 $0.002160$19.32K—-4.72%
1405/03/01$0.002268$0.002282$0.002237 $0.002267$17.68K—-0.04%
1405/02/31$0.002209$0.002359$0.002209 $0.002268$20.83K—+2.67%
1405/02/30$0.002248$0.002277$0.002207 $0.002209$19.29K—-1.73%
1405/02/29$0.002302$0.002332$0.002231 $0.002268$15.92K—-1.48%
1405/02/28$0.002331$0.002352$0.002277 $0.002302$17.42K—-1.24%
1405/02/27$0.002373$0.002397$0.002329 $0.002331$14.08K—-1.77%
1405/02/26$0.002342$0.002394$0.002342 $0.002373$16.29K—+1.32%
1405/02/25$0.002378$0.002401$0.002341 $0.002342$17.51K—-1.51%
1405/02/24$0.002476$0.002520$0.002377 $0.002378$18.99K—-3.96%
1405/02/23$0.002560$0.002575$0.002326 $0.002478$22.01K—-3.20%
1405/02/22$0.002646$0.002654$0.002549 $0.002556$16.82K—-3.40%
1405/02/21$0.002833$0.002835$0.002634 $0.002647$21.27K—-6.57%
1405/02/20$0.002702$0.002833$0.002682 $0.002833$18.00K—+4.85%
1405/02/19$0.002743$0.002770$0.002666 $0.002702$19.37K—-1.49%
1405/02/18$0.002521$0.002787$0.002488 $0.002743$21.16K—+8.81%
1405/02/17$0.002588$0.002709$0.002431 $0.002521$22.62K$2.10M-2.59%
1405/02/16$0.002711$0.002866$0.002481 $0.002588$23.47K—-4.54%
1405/02/15$0.002630$0.002715$0.002597 $0.002711$19.90K—+3.08%
1405/02/14$0.002642$0.002651$0.002593 $0.002630$18.42K—-0.45%
1405/02/13$0.002681$0.002700$0.002611 $0.002642$18.47K—-1.45%
1405/02/12$0.002689$0.002709$0.002644 $0.002681$19.03K—-0.30%
1405/02/11$0.002741$0.002761$0.002567 $0.002689$19.92K—-1.90%
1405/02/10$0.002846$0.002866$0.002731 $0.002741$23.84K—-3.69%
1405/02/09$0.002849$0.002854$0.002801 $0.002846$23.17K—-0.11%
1405/02/08$0.002871$0.002873$0.002826 $0.002849$26.24K—-0.77%
1405/02/07$0.002865$0.002942$0.002815 $0.002871$25.78K—+0.21%
1405/02/06$0.002838$0.002891$0.002818 $0.002865$26.77K—+0.95%
1405/02/05$0.002635$0.003404$0.002613 $0.002838$26.67K—+7.70%
1405/02/04$0.002628$0.002660$0.002593 $0.002635$15.77K—+0.27%
1405/02/03$0.002594$0.002649$0.002587 $0.002628$20.72K—+1.31%
1405/02/02$0.002615$0.002669$0.002486 $0.002594$21.13K—-0.80%
1405/02/01$0.003040$0.003048$0.002584 $0.002615$17.43K—-13.98%
1405/01/31$0.003180$0.003187$0.003036 $0.003043$20.82K—-4.31%
1405/01/30$0.003166$0.003255$0.003123 $0.003189$18.74K—+0.73%
1405/01/29$0.003199$0.003201$0.003155 $0.003166$19.21K—-1.03%
1405/01/28$0.003234$0.003239$0.003165 $0.003199$29.25K—-1.08%
1405/01/27$0.003183$0.003243$0.003182 $0.003234$27.91K—+1.60%
1405/01/26$0.003158$0.003194$0.003146 $0.003183$24.94K—+0.79%
1405/01/25$0.003166$0.003182$0.003121 $0.003158$28.08K—-0.25%
1405/01/24$0.003169$0.003183$0.003138 $0.003166$28.58K—-0.09%
1405/01/23$0.003200$0.003212$0.003167 $0.003168$26.08K—-1.00%
1405/01/22$0.003158$0.003212$0.003133 $0.003200$27.27K—+1.33%
1405/01/21$0.003128$0.003167$0.003093 $0.003158$21.50K—+0.96%
1405/01/20$0.003526$0.003535$0.003110 $0.003128$19.13K$2.61M-11.29%
1405/01/19$0.003511$0.003559$0.003500 $0.003533$11.36K—+0.63%
1405/01/18$0.003622$0.003628$0.003509 $0.003511$6.96K—-3.06%
1405/01/17$0.003641$0.003661$0.003613 $0.003626$24.05K—-0.41%
1405/01/16$0.003654$0.003674$0.003619 $0.003641$26.25K—-0.36%
1405/01/15$0.003651$0.003694$0.003633 $0.003654$23.80K—+0.08%
1405/01/14$0.003683$0.003690$0.003614 $0.003650$20.22K—-0.90%
1405/01/13$0.003643$0.003739$0.003625 $0.003683$27.60K—+1.10%
1405/01/12$0.003661$0.003668$0.003624 $0.003643$25.03K—-0.49%
1405/01/11$0.003748$0.003778$0.003590 $0.003661$21.07K—-2.32%
1405/01/10$0.003783$0.003843$0.003716 $0.003765$13.66K—-0.48%
1405/01/09$0.003770$0.003790$0.003758 $0.003783$23.28K—+0.34%
1405/01/08$0.003812$0.003822$0.003734 $0.003770$20.81K—-1.10%
1405/01/07$0.003727$0.003919$0.003716 $0.003812$26.79K—+2.28%
1405/01/06$0.003802$0.003880$0.003662 $0.003727$25.77K—-1.97%
1405/01/05$0.003760$0.003810$0.003748 $0.003798$27.93K—+1.01%
1405/01/04$0.003759$0.003799$0.003716 $0.003760$31.87K—+0.03%
1405/01/03$0.003602$0.003932$0.003598 $0.003759$36.64K—+4.36%
1405/01/02$0.003575$0.003609$0.003518 $0.003602$30.28K—+0.76%
1405/01/01$0.003422$0.003580$0.003418 $0.003575$39.91K—+4.47%
1404/12/29$0.003423$0.003427$0.003380 $0.003422$28.68K—-0.03%
1404/12/28$0.003428$0.003439$0.003389 $0.003423$29.35K—-0.15%
1404/12/27$0.003866$0.003870$0.003419 $0.003428$35.42K—-11.33%
1404/12/26$0.004019$0.004095$0.003720 $0.003866$34.96K—-3.81%
1404/12/25$0.003828$0.004023$0.003778 $0.004019$31.40K—+4.99%
1404/12/24$0.003640$0.003860$0.003634 $0.003828$34.06K—+5.16%
1404/12/23$0.003655$0.003677$0.003625 $0.003640$29.78K—-0.41%
1404/12/22$0.003705$0.003720$0.003588 $0.003655$32.28K—-1.35%
1404/12/21$0.003693$0.003743$0.003627 $0.003709$32.25K—+0.43%
1404/12/20$0.003789$0.003795$0.003626 $0.003693$30.79K—-2.53%
1404/12/19$0.003819$0.003981$0.003770 $0.003789$35.51K—-0.79%
1404/12/18$0.003955$0.003976$0.003800 $0.003819$32.27K—-3.44%
1404/12/17$0.003846$0.003989$0.003845 $0.003955$32.76K—+2.83%
1404/12/16$0.003680$0.003891$0.003656 $0.003845$32.85K—+4.48%
1404/12/15$0.003560$0.003702$0.003486 $0.003680$33.93K—+3.37%
1404/12/14$0.003351$0.003649$0.003342 $0.003560$34.16K$2.97M+6.24%
1404/12/13$0.003234$0.003361$0.003178 $0.003351$33.50K—+3.62%
1404/12/12$0.003266$0.003291$0.003203 $0.003234$29.22K—-0.98%
1404/12/11$0.003252$0.003291$0.003242 $0.003266$29.48K—+0.43%
1404/12/10$0.003244$0.003300$0.003227 $0.003252$30.63K—+0.25%
1404/12/09$0.003199$0.003244$0.003163 $0.003244$32.93K—+1.41%
1404/12/08$0.003197$0.003209$0.003152 $0.003199$34.84K—+0.06%
1404/12/07$0.003215$0.003237$0.003184 $0.003197$34.80K—-0.56%
1404/12/06$0.003187$0.003241$0.003180 $0.003215$35.05K—+0.88%
1404/12/05$0.003277$0.003285$0.003164 $0.003187$33.79K—-2.75%
1404/12/04$0.003358$0.003358$0.003221 $0.003277$35.27K—-2.41%
1404/12/03$0.003394$0.003410$0.003328 $0.003358$34.10K—-1.06%
1404/12/02$0.003421$0.003426$0.003341 $0.003394$36.80K—-0.79%
1404/12/01$0.003354$0.003424$0.003351 $0.003421$34.39K—+2.00%
1404/11/30$0.003432$0.003466$0.003348 $0.003354$35.36K$2.79M-2.27%
1404/11/29$0.003466$0.003476$0.003429 $0.003432$34.17K—-0.98%
1404/11/28$0.003497$0.003510$0.003448 $0.003466$33.48K—-0.89%
1404/11/27$0.003207$0.003649$0.003175 $0.003497$47.61K—+9.04%
1404/11/26$0.003449$0.003449$0.003162 $0.003207$38.49K—-7.02%
1404/11/25$0.003156$0.003474$0.003149 $0.003449$37.49K—+9.28%
1404/11/24$0.003052$0.003166$0.003041 $0.003156$34.70K—+3.41%
1404/11/23$0.003095$0.003100$0.003041 $0.003052$34.48K$2.54M-1.39%
1404/11/22$0.003086$0.003135$0.003044 $0.003095$36.36K—+0.29%
1404/11/21$0.003080$0.003089$0.003077 $0.003086$33.87K—+0.19%
1404/11/20$0.003096$0.003120$0.003005 $0.003080$36.07K—-0.52%
1404/11/19$0.003076$0.003117$0.003063 $0.003096$33.56K—+0.65%
1404/11/18$0.003146$0.003180$0.003059 $0.003076$34.80K—-2.23%
1404/11/17$0.003066$0.003254$0.003051 $0.003146$36.15K—+2.61%
1404/11/16$0.003667$0.003811$0.003000 $0.003065$26.38K$2.55M-16.42%
1404/11/15$0.003670$0.003701$0.003615 $0.003667$35.54K—-0.08%
1404/11/14$0.003658$0.003721$0.003602 $0.003670$37.08K—+0.33%
1404/11/13$0.003562$0.004000$0.003553 $0.003658$39.06K—+2.70%
1404/11/12$0.003523$0.003754$0.003503 $0.003562$36.91K—+1.11%
1404/11/11$0.004132$0.004188$0.003358 $0.003523$50.50K—-14.74%
1404/11/10$0.004227$0.004278$0.004036 $0.004132$36.92K—-2.25%
1404/11/09$0.004439$0.004461$0.004012 $0.004227$38.80K$3.52M-4.78%
1404/11/08$0.004439$0.004456$0.004350 $0.004439$35.47K—+0.00%
1404/11/07$0.004492$0.004509$0.004379 $0.004439$36.42K—-1.18%
1404/11/06$0.004537$0.004583$0.004484 $0.004492$35.96K—-0.99%
1404/11/05$0.004590$0.004635$0.004342 $0.004537$37.35K—-1.15%
1404/11/04$0.004714$0.004724$0.004573 $0.004590$36.16K—-2.63%
1404/11/03$0.004765$0.004771$0.004687 $0.004714$34.81K—-1.07%
1404/11/02$0.004739$0.004812$0.004670 $0.004765$38.31K—+0.55%
1404/11/01$0.004767$0.004812$0.004650 $0.004739$39.57K—-0.59%
1404/10/30$0.004806$0.004813$0.004713 $0.004767$36.11K—-0.81%
1404/10/29$0.004845$0.004874$0.004757 $0.004806$35.37K—-0.80%
1404/10/28$0.004793$0.004982$0.004778 $0.004845$35.89K—+1.08%
1404/10/27$0.004491$0.004843$0.004476 $0.004793$39.51K—+6.72%
1404/10/26$0.004554$0.004662$0.004412 $0.004491$37.48K—-1.38%
1404/10/25$0.004286$0.004651$0.004276 $0.004554$32.70K—+6.25%
1404/10/24$0.004197$0.004515$0.004132 $0.004286$35.28K—+2.12%
1404/10/23$0.004006$0.004230$0.003945 $0.004197$36.19K—+4.77%
1404/10/22$0.004148$0.004149$0.003907 $0.004006$36.95K—-3.42%
1404/10/21$0.004546$0.004557$0.004021 $0.004148$38.51K—-8.75%
1404/10/20$0.004733$0.004819$0.004529 $0.004546$36.38K—-3.95%
1404/10/19$0.005008$0.005026$0.004599 $0.004733$38.16K—-5.49%
1404/10/18$0.005172$0.005179$0.004871 $0.005008$36.95K$4.17M-3.17%
1404/10/17$0.005311$0.005365$0.005081 $0.005172$38.90K—-2.62%
1404/10/16$0.005218$0.005452$0.005066 $0.005311$45.30K—+1.78%
1404/10/15$0.004434$0.005576$0.004411 $0.005218$50.98K—+17.68%
1404/10/14$0.004395$0.004537$0.004301 $0.004434$39.11K—+0.89%
1404/10/13$0.005347$0.005355$0.003661 $0.004395$94.36K—-17.80%
1404/10/12$0.005872$0.005980$0.005110 $0.005347$44.33K—-8.94%
1404/10/11$0.005675$0.006017$0.005550 $0.005872$38.81K—+3.47%
1404/10/10$0.006315$0.006315$0.005464 $0.005675$61.84K—-10.13%
1404/10/09$0.006399$0.006405$0.006191 $0.006315$38.06K—-1.31%
1404/10/08$0.006369$0.006407$0.006346 $0.006399$36.30K—+0.47%
1404/10/07$0.006440$0.006443$0.006310 $0.006369$35.30K—-1.10%
1404/10/06$0.006434$0.006500$0.006334 $0.006440$36.52K—+0.09%
1404/10/05$0.006445$0.006467$0.006288 $0.006434$42.94K—-0.17%
1404/10/04$0.006382$0.006452$0.006322 $0.006445$36.15K$5.37M+0.99%
1404/10/03$0.006386$0.006400$0.006298 $0.006382$34.11K—-0.06%
1404/10/02$0.006390$0.006469$0.006320 $0.006386$37.89K—-0.06%
1404/10/01$0.006328$0.006460$0.006283 $0.006390$25.24K—+0.98%
1404/09/30$0.006368$0.006382$0.006294 $0.006328$35.79K—-0.63%
1404/09/29$0.006362$0.006512$0.006352 $0.006368$35.35K—+0.09%
1404/09/28$0.006561$0.006597$0.006294 $0.006362$41.57K—-3.03%
1404/09/27$0.006605$0.006647$0.006432 $0.006561$38.56K—-0.67%
1404/09/26$0.006647$0.006651$0.006507 $0.006605$35.73K—-0.63%
1404/09/25$0.006549$0.006652$0.006382 $0.006647$38.44K—+1.50%
1404/09/24$0.006595$0.006705$0.006499 $0.006549$37.00K—-0.70%
1404/09/23$0.006581$0.006649$0.006462 $0.006595$34.98K—+0.21%
1404/09/22$0.006618$0.006632$0.006452 $0.006581$36.25K—-0.56%
1404/09/21$0.006593$0.006630$0.006433 $0.006618$35.13K—+0.38%
1404/09/20$0.006576$0.006601$0.006495 $0.006593$35.93K—+0.26%
1404/09/19$0.006630$0.006677$0.006550 $0.006576$35.24K—-0.81%
1404/09/18$0.006692$0.006786$0.006550 $0.006630$39.02K—-0.93%
1404/09/17$0.006628$0.006827$0.006620 $0.006692$36.43K—+0.97%
1404/09/16$0.006621$0.006658$0.006616 $0.006627$33.37K—+0.09%
1404/09/15$0.006571$0.006690$0.006418 $0.006621$38.33K—+0.76%
1404/09/14$0.006687$0.006690$0.006541 $0.006571$34.52K—-1.73%
1404/09/13$0.006701$0.006767$0.006669 $0.006687$35.27K—-0.21%
1404/09/12$0.006624$0.006790$0.006619 $0.006701$34.17K$5.58M+1.16%
1404/09/11$0.006755$0.007032$0.006131 $0.006624$51.42K—-1.94%
1404/09/10$0.006896$0.006896$0.006680 $0.006755$36.79K—-2.04%
1404/09/09$0.006889$0.007063$0.006866 $0.006896$36.07K—+0.10%
1404/09/08$0.006886$0.007010$0.006831 $0.006889$35.36K—+0.04%
1404/09/07$0.006830$0.007019$0.006635 $0.006885$42.80K—+0.81%
1404/09/06$0.006843$0.006897$0.006800 $0.006830$38.64K—-0.19%
1404/09/05$0.006775$0.006857$0.006775 $0.006843$34.91K—+1.00%
1404/09/04$0.006948$0.006949$0.006731 $0.006775$35.14K$5.65M-2.49%
1404/09/03$0.006838$0.007000$0.006823 $0.006948$39.18K—+1.61%
1404/09/02$0.006396$0.006959$0.006391 $0.006838$42.97K—+6.91%
1404/09/01$0.006255$0.006510$0.006232 $0.006396$40.31K—+2.25%
1404/08/30$0.006260$0.006340$0.005890 $0.006255$47.14K—-0.08%
1404/08/29$0.006276$0.006504$0.006126 $0.006260$38.78K—-0.25%
1404/08/28$0.006548$0.006620$0.006212 $0.006276$44.32K—-4.15%
1404/08/27$0.006621$0.006666$0.006291 $0.006548$38.48K—-1.10%
1404/08/26$0.006710$0.006991$0.006402 $0.006621$50.59K—-1.33%
1404/08/25$0.006866$0.006867$0.006501 $0.006710$37.47K—-2.27%
1404/08/24$0.006890$0.006954$0.006680 $0.006866$36.73K—-0.35%
1404/08/23$0.007170$0.007199$0.006829 $0.006890$40.59K—-3.91%
1404/08/22$0.007237$0.007301$0.007117 $0.007170$38.50K—-0.93%
1404/08/21$0.007269$0.007370$0.007192 $0.007237$42.37K—-0.44%
1404/08/20$0.007197$0.007378$0.007194 $0.007269$37.05K—+1.00%
1404/08/19$0.007265$0.007293$0.007106 $0.007197$40.00K—-0.94%
1404/08/18$0.007446$0.007449$0.007198 $0.007265$40.09K—-2.43%
1404/08/17$0.007428$0.007792$0.007304 $0.007447$40.56K—+0.26%
1404/08/16$0.007178$0.007502$0.006930 $0.007428$55.16K—+3.48%
1404/08/15$0.007221$0.007286$0.006800 $0.007178$40.18K—-0.60%

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