CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,250صرافی‌ها: 22ارزش بازار: $2.68T −0.01%حجم 24 ساعته: $13.33Bدامیننس: BTC 58.4% ETH 10.3%گس ETH: 0.04 gweiترس و طمع: 52/100

تاریخچه قیمت Hooked Protocol (HOOK)

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

بازدهی ماهانه HOOK

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026-21%-19%-66%-0.9%+4.5%-41%-22%+3.3%+0.0%-41%——-94%
2025-34%-26%-37%+12%-20%-21%+10%+11%-19%-36%-24%-16%-91%
2024-33%+47%+24%-46%+6.8%-35%-10%-19%+8.6%-16%+65%-33%-66%
2023+148%-23%-21%+4.3%-27%-18%-18%-20%+17%+5.9%+18%+16%+5%
2022———————————+298%+298%
میانگین ماهانه+15%-5.0%-25%-7.6%-8.8%-29%-10%-6.3%+1.5%-22%+20%+66%
سال‌های صعودی1/41/41/42/42/40/41/42/43/41/42/32/4

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
1405/08/09$0.002404$0.002445$0.002259 $0.002391$1.37K$688.01K-0.54%
1405/08/08$0.002221$0.003006$0.002137 $0.002365$4.66K$680.53K+6.48%
1405/08/07$0.002243$0.002243$0.002136 $0.002221$666.29—-0.98%
1405/08/06$0.002195$0.002306$0.002182 $0.002232$670.54—+1.69%
1405/08/05$0.002191$0.002306$0.002160 $0.002228$1.73K$641.11K+1.69%
1405/08/04$0.002030$0.002307$0.002030 $0.002165$1.85K$622.98K+6.65%
1405/08/03$0.002417$0.002855$0.001601 $0.002051$14.05K$590.17K-15.14%
1405/08/02$0.002731$0.002875$0.002387 $0.002417$5.42K$695.49K-11.50%
1405/08/01$0.002660$0.002814$0.002653 $0.002732$419.10$786.13K+2.71%
1405/07/30$0.002756$0.002756$0.002601 $0.002661$609.35$765.70K-3.45%
1405/07/29$0.002771$0.002788$0.002578 $0.002676$1.13K—-3.43%
1405/07/28$0.002770$0.002813$0.002607 $0.002704$1.07K$778.07K-2.38%
1405/07/27$0.002939$0.002991$0.002705 $0.002777$1.86K$799.08K-5.51%
1405/07/26$0.002684$0.003850$0.002684 $0.003027$20.11K$871.02K+12.78%
1405/07/25$0.002570$0.002758$0.002505 $0.002667$1.12K$767.43K+3.77%
1405/07/24$0.002978$0.003106$0.002466 $0.002570$3.81K$739.52K-13.70%
1405/07/23$0.002990$0.003071$0.002815 $0.002965$2.61K$853.18K-0.84%
1405/07/22$0.003083$0.003083$0.002988 $0.002990$448.12$860.37K-3.02%
1405/07/21$0.003113$0.003145$0.003025 $0.003078$865.67$885.69K-1.12%
1405/07/20$0.003238$0.003300$0.003113 $0.003113$1.39K$895.76K-3.86%
1405/07/19$0.003010$0.003339$0.002977 $0.003240$1.30K$932.31K+7.64%
1405/07/18$0.002984$0.003211$0.002974 $0.003060$1.90K$880.51K+2.55%
1405/07/17$0.003294$0.003402$0.002815 $0.002985$5.46K$858.93K-9.38%
1405/07/16$0.003459$0.003700$0.003215 $0.003250$10.76K$935.19K-6.04%
1405/07/15$0.003471$0.003711$0.003441 $0.003441$2.79K$990.15K-0.86%
1405/07/14$0.003520$0.003578$0.003449 $0.003471$1.70K$998.78K-1.39%
1405/07/13$0.003558$0.003650$0.003441 $0.003514$1.73K$1.01M-1.24%
1405/07/12$0.003497$0.003610$0.003442 $0.003539$1.89K$1.02M+1.20%
1405/07/11$0.003472$0.003690$0.003440 $0.003444$4.56K$991.01K-0.81%
1405/07/10$0.003958$0.004020$0.003242 $0.003464$25.87K$996.76K-12.48%
1405/07/09$0.004067$0.004320$0.003943 $0.003957$3.15K—-2.70%
1405/07/08$0.004197$0.004222$0.004066 $0.004068$1.31K—-3.07%
1405/07/07$0.004006$0.004260$0.004000 $0.004185$1.32K—+4.47%
1405/07/06$0.004251$0.004275$0.003999 $0.004016$1.85K—-5.53%
1405/07/05$0.004144$0.004519$0.004136 $0.004270$4.63K—+3.04%
1405/07/04$0.003867$0.005744$0.003251 $0.004199$11.19K—+8.59%
1405/07/03$0.004026$0.004083$0.003611 $0.003960$2.09K—-1.64%
1405/07/02$0.004202$0.004486$0.003837 $0.004083$4.27K—-2.83%
1405/07/01$0.004300$0.004313$0.004000 $0.004114$4.10K—-4.33%
1405/06/31$0.004226$0.004314$0.004107 $0.004300$1.67K—+1.75%
1405/06/30$0.004163$0.004314$0.004000 $0.004165$2.54K—+0.05%
1405/06/29$0.004020$0.004261$0.003949 $0.004165$7.08K—+3.61%
1405/06/28$0.004216$0.004261$0.003653 $0.004015$4.61K—-4.77%
1405/06/27$0.004300$0.004796$0.003941 $0.004214$4.73K—-2.00%
1405/06/26$0.004302$0.004399$0.004179 $0.004399$1.67K—+2.25%
1405/06/25$0.004107$0.004434$0.004097 $0.004290$2.21K—+4.46%
1405/06/24$0.004202$0.004453$0.003601 $0.004120$26.44K—-1.95%
1405/06/23$0.004235$0.004510$0.004191 $0.004203$3.23K—-0.76%
1405/06/22$0.004158$0.004434$0.004068 $0.004230$2.77K—+1.73%
1405/06/21$0.004097$0.004396$0.004074 $0.004157$1.73K—+1.46%
1405/06/20$0.004106$0.004261$0.004035 $0.004037$2.02K—-1.68%
1405/06/19$0.004203$0.004496$0.003990 $0.004135$3.85K—-1.62%
1405/06/18$0.004315$0.004527$0.004100 $0.004100$2.20K—-4.98%
1405/06/17$0.004196$0.004488$0.004099 $0.004315$1.45K—+2.84%
1405/06/16$0.004278$0.005355$0.004098 $0.004234$7.09K—-1.03%
1405/06/15$0.004315$0.004488$0.004193 $0.004241$3.89K—-1.71%
1405/06/14$0.004149$0.004274$0.004085 $0.004274$2.90K—+3.01%
1405/06/13$0.004312$0.004578$0.004053 $0.004086$8.22K—-5.24%
1405/06/12$0.004364$0.004714$0.004072 $0.004334$5.10K—-0.69%
1405/06/11$0.005136$0.006123$0.004086 $0.004400$28.29K—-14.33%
1405/06/10$0.004066$0.006123$0.003965 $0.005162$23.11K—+26.96%
1405/06/09$0.004039$0.004154$0.003842 $0.004125$3.53K—+2.13%
1405/06/08$0.004146$0.004322$0.003997 $0.003997$2.07K—-3.59%
1405/06/07$0.003967$0.004258$0.003967 $0.004144$1.82K—+4.46%
1405/06/06$0.004404$0.004498$0.003965 $0.003967$6.40K—-9.92%
1405/06/05$0.004767$0.006250$0.004297 $0.004390$60.15K—-7.91%
1405/06/04$0.003826$0.006750$0.003813 $0.004665$77.12K—+21.93%
1405/06/03$0.003790$0.004151$0.003681 $0.003890$2.99K—+2.64%
1405/06/02$0.003820$0.003941$0.003643 $0.003791$1.11K—-0.76%
1405/06/01$0.003749$0.003940$0.003599 $0.003798$3.52K—+1.31%
1405/05/31$0.004010$0.004121$0.003387 $0.003750$5.64K—-6.48%
1405/05/30$0.003825$0.004500$0.003704 $0.004064$2.62K—+6.25%
1405/05/29$0.003749$0.004152$0.003607 $0.003826$3.50K—+2.05%
1405/05/28$0.003574$0.003900$0.003480 $0.003766$1.70K—+5.37%
1405/05/27$0.003540$0.003626$0.003521 $0.003574$622.18—+0.96%
1405/05/26$0.003672$0.003700$0.003525 $0.003538$256.76—-3.65%
1405/05/25$0.003764$0.003764$0.003524 $0.003669$959.73—-2.52%
1405/05/24$0.003572$0.003961$0.003240 $0.003787$7.09K—+6.02%
1405/05/23$0.003426$0.005400$0.003366 $0.003521$13.90K—+2.77%
1405/05/22$0.003469$0.003493$0.003387 $0.003387$875.75—-2.36%
1405/05/21$0.003495$0.003662$0.003388 $0.003500$1.08K—+0.14%
1405/05/20$0.003328$0.003809$0.003294 $0.003471$4.57K—+4.30%
1405/05/19$0.003502$0.003702$0.003255 $0.003327$12.95K—-5.00%
1405/05/18$0.003463$0.003895$0.003431 $0.003500$10.90K—+1.07%
1405/05/17$0.003490$0.003601$0.003323 $0.003460$11.71K—-0.86%
1405/05/16$0.003567$0.003819$0.003396 $0.003442$24.34K—-3.50%
1405/05/15$0.003568$0.004177$0.003422 $0.003566$25.71K—-0.06%
1405/05/14$0.003565$0.003821$0.003424 $0.003570$11.26K—+0.14%
1405/05/13$0.003570$0.003867$0.003351 $0.003563$10.74K—-0.20%
1405/05/12$0.003607$0.003786$0.003456 $0.003567$11.34K—-1.11%
1405/05/11$0.003833$0.003921$0.003500 $0.003580$11.62K—-6.60%
1405/05/10$0.003992$0.004075$0.003832 $0.003832$11.34K—-4.01%
1405/05/09$0.004062$0.004264$0.003757 $0.003992$12.90K—-1.72%
1405/05/08$0.004063$0.004257$0.003931 $0.004027$8.28K—-0.89%
1405/05/07$0.004159$0.004249$0.003935 $0.004118$842.93—-0.99%
1405/05/06$0.004340$0.004724$0.003821 $0.004248$6.84K—-2.12%
1405/05/05$0.004427$0.004680$0.004254 $0.004254$2.90K—-3.91%
1405/05/04$0.004499$0.004784$0.004302 $0.004423$3.73K—-1.69%
1405/05/03$0.004516$0.004584$0.004434 $0.004509$929.59—-0.16%
1405/05/02$0.004412$0.005700$0.004404 $0.004527$16.62K—+2.61%
1405/05/01$0.004583$0.004648$0.004400 $0.004416$1.27K—-3.64%
1405/04/31$0.004776$0.004776$0.004424 $0.004577$2.49K—-4.17%
1405/04/30$0.004658$0.004977$0.004550 $0.004776$2.19K—+2.53%
1405/04/29$0.004640$0.004867$0.004520 $0.004664$906.77—+0.52%
1405/04/28$0.004719$0.004786$0.004552 $0.004786$777.73—+1.42%
1405/04/27$0.004684$0.004719$0.004511 $0.004674$990.59—-0.21%
1405/04/26$0.004666$0.004753$0.004502 $0.004753$1.46K—+1.86%
1405/04/25$0.004956$0.005068$0.004497 $0.004619$3.87K—-6.80%
1405/04/24$0.004943$0.005400$0.004750 $0.004880$2.12K—-1.27%
1405/04/23$0.004760$0.005243$0.004760 $0.004902$7.87K—+2.98%
1405/04/22$0.004998$0.005484$0.004552 $0.004823$21.45K—-3.50%
1405/04/21$0.004999$0.005605$0.004882 $0.005093$4.79K—+1.88%
1405/04/20$0.005078$0.006288$0.004882 $0.004891$7.26K—-3.68%
1405/04/19$0.005238$0.006038$0.004963 $0.005067$9.30K—-3.26%
1405/04/18$0.004910$0.005338$0.004807 $0.005170$4.20K—+5.30%
1405/04/17$0.004964$0.005131$0.004800 $0.005018$3.38K—+1.09%
1405/04/16$0.005235$0.005259$0.004962 $0.005044$1.92K—-3.65%
1405/04/15$0.005351$0.005351$0.004959 $0.005217$2.51K—-2.50%
1405/04/14$0.005280$0.005863$0.005208 $0.005360$2.78K—+1.52%
1405/04/13$0.005350$0.005436$0.005131 $0.005155$2.40K—-3.64%
1405/04/12$0.005236$0.005350$0.005130 $0.005305$536.60—+1.32%
1405/04/11$0.005163$0.005806$0.005020 $0.005278$2.37K—+2.23%
1405/04/10$0.005103$0.005496$0.004874 $0.005226$7.92K—+2.41%
1405/04/09$0.005085$0.005412$0.005007 $0.005007$10.91K—-1.53%
1405/04/08$0.005822$0.005823$0.004965 $0.004984$13.83K—-14.39%
1405/04/07$0.005847$0.006147$0.005673 $0.005881$8.86K—+0.58%
1405/04/06$0.006157$0.006237$0.005646 $0.005937$8.06K—-3.57%
1405/04/05$0.005991$0.006488$0.005544 $0.006110$10.23K—+1.99%
1405/04/04$0.006316$0.007337$0.005801 $0.006056$10.60K—-4.12%
1405/04/03$0.006546$0.007262$0.006069 $0.006255$13.74K—-4.45%
1405/04/02$0.008760$0.008795$0.006398 $0.006464$47.40K—-26.21%
1405/04/01$0.006454$0.01111$0.006361 $0.008700$139.85K—+34.80%
1405/03/31$0.006497$0.007104$0.006356 $0.006452$6.67K—-0.69%
1405/03/30$0.006459$0.007353$0.006243 $0.006446$5.98K—-0.20%
1405/03/29$0.006666$0.006899$0.006252 $0.006380$3.39K—-4.29%
1405/03/28$0.006598$0.006950$0.006373 $0.006703$4.76K—+1.59%
1405/03/27$0.006545$0.006815$0.006303 $0.006815$872.49—+4.13%
1405/03/26$0.006693$0.007318$0.006322 $0.006544$6.09K—-2.23%
1405/03/25$0.006351$0.006697$0.006286 $0.006561$5.62K—+3.31%
1405/03/24$0.006572$0.006669$0.006118 $0.006409$7.04K—-2.48%
1405/03/23$0.006699$0.008126$0.006239 $0.006572$31.74K—-1.90%
1405/03/22$0.006168$0.008710$0.005738 $0.006734$20.86K—+9.18%
1405/03/21$0.005929$0.006569$0.005862 $0.006185$5.07K—+4.32%
1405/03/20$0.005957$0.006607$0.005738 $0.006090$13.77K—+2.23%
1405/03/19$0.006074$0.006256$0.005474 $0.006060$14.43K—-0.23%
1405/03/18$0.006317$0.006636$0.005931 $0.006294$6.42K—-0.36%
1405/03/17$0.006610$0.006917$0.006127 $0.006341$13.41K—-4.07%
1405/03/16$0.006400$0.007522$0.005981 $0.006367$18.80K—-0.52%
1405/03/15$0.006877$0.007177$0.006006 $0.006410$13.27K—-6.79%
1405/03/14$0.007551$0.007551$0.006802 $0.006893$7.74K—-8.71%
1405/03/13$0.007809$0.007896$0.006784 $0.007550$13.43K—-3.32%
1405/03/12$0.007998$0.008155$0.007649 $0.007755$8.90K—-3.04%
1405/03/11$0.008466$0.008466$0.007885 $0.007988$2.52K—-5.65%
1405/03/10$0.008496$0.009200$0.008059 $0.008345$5.58K—-1.78%
1405/03/09$0.008179$0.008535$0.007601 $0.008482$4.69K—+3.70%
1405/03/08$0.008189$0.008341$0.007751 $0.008130$5.19K—-0.72%
1405/03/07$0.008133$0.008533$0.007700 $0.008267$6.56K—+1.65%
1405/03/06$0.008350$0.008528$0.007927 $0.008269$3.32K—-0.97%
1405/03/05$0.008544$0.008798$0.008304 $0.008373$2.92K—-2.00%
1405/03/04$0.008631$0.009156$0.008506 $0.008675$2.72K—+0.51%
1405/03/03$0.008819$0.008971$0.008305 $0.008724$2.83K—-1.08%
1405/03/02$0.008672$0.008909$0.008352 $0.008720$6.91K—+0.55%
1405/03/01$0.009010$0.01011$0.008000 $0.008653$21.17K—-3.96%
1405/02/31$0.008500$0.01370$0.008313 $0.009037$145.24K—+6.32%
1405/02/30$0.008068$0.008872$0.007500 $0.008271$9.56K—+2.52%
1405/02/29$0.008176$0.008627$0.007252 $0.007500$5.09K—-8.27%
1405/02/28$0.008275$0.008800$0.007933 $0.008279$10.41K—+0.05%
1405/02/27$0.008869$0.009406$0.008251 $0.008547$17.90K—-3.63%
1405/02/26$0.009447$0.009581$0.008154 $0.008778$7.05K—-7.08%
1405/02/25$0.01002$0.01064$0.009012 $0.009455$36.25K—-5.62%
1405/02/24$0.01061$0.01588$0.009330 $0.009929$202.78K—-6.45%
1405/02/23$0.008908$0.01244$0.008908 $0.01069$122.08K—+20.03%
1405/02/22$0.008642$0.009520$0.008324 $0.008735$10.63K—+1.08%
1405/02/21$0.008912$0.009250$0.008370 $0.008832$6.38K—-0.90%
1405/02/20$0.008996$0.009301$0.008678 $0.008941$7.19K—-0.61%
1405/02/19$0.009590$0.01065$0.008702 $0.008944$36.52K—-6.74%
1405/02/18$0.008425$0.01189$0.008425 $0.009420$137.71K—+11.81%
1405/02/17$0.008095$0.01186$0.007911 $0.008317$49.36K—+2.74%
1405/02/16$0.008091$0.008800$0.007431 $0.007956$12.67K—-1.67%
1405/02/15$0.007838$0.008260$0.007812 $0.008091$9.70K—+3.23%
1405/02/14$0.008051$0.008446$0.007792 $0.007852$6.28K—-2.47%
1405/02/13$0.008117$0.008300$0.007837 $0.008051$3.57K—-0.81%
1405/02/12$0.008171$0.008468$0.007714 $0.008149$3.45K—-0.27%
1405/02/11$0.007989$0.008250$0.007227 $0.008158$1.46K—+2.12%
1405/02/10$0.007995$0.008990$0.007700 $0.008027$5.00K—+0.40%
1405/02/09$0.007988$0.009030$0.007952 $0.008104$5.74K—+1.45%
1405/02/08$0.008450$0.008592$0.007855 $0.008007$2.27K—-5.24%
1405/02/07$0.008336$0.008589$0.008173 $0.008510$7.90K—+2.09%
1405/02/06$0.008375$0.008542$0.008306 $0.008309$4.54K—-0.79%
1405/02/05$0.008442$0.008850$0.008374 $0.008375$10.16K—-0.79%
1405/02/04$0.008281$0.009300$0.008184 $0.008442$39.10K—+1.94%
1405/02/03$0.008374$0.008653$0.008184 $0.008286$13.24K—-1.05%
1405/02/02$0.008245$0.009220$0.008185 $0.008374$27.07K—+1.56%
1405/02/01$0.008405$0.008644$0.008196 $0.008199$13.71K—-2.45%
1405/01/31$0.008164$0.009195$0.007711 $0.008425$40.68K—+3.20%
1405/01/30$0.008570$0.009400$0.008124 $0.008161$39.03K—-4.77%
1405/01/29$0.008359$0.01084$0.008237 $0.008552$84.52K—+2.31%
1405/01/28$0.008303$0.008688$0.008160 $0.008276$24.72K—-0.33%
1405/01/27$0.008167$0.008981$0.008085 $0.008304$24.79K—+1.68%
1405/01/26$0.008182$0.008626$0.008043 $0.008134$16.88K—-0.59%
1405/01/25$0.008329$0.008548$0.008050 $0.008147$25.48K—-2.19%
1405/01/24$0.008106$0.009289$0.008003 $0.008329$36.35K—+2.75%
1405/01/23$0.008254$0.009344$0.008007 $0.008178$49.56K—-0.92%
1405/01/22$0.008347$0.008614$0.008105 $0.008295$34.70K—-0.62%
1405/01/21$0.008131$0.009777$0.007970 $0.008281$61.59K—+1.84%
1405/01/20$0.008381$0.008738$0.008001 $0.008155$29.78K—-2.70%
1405/01/19$0.008566$0.009130$0.007693 $0.008381$51.72K—-2.16%
1405/01/18$0.008481$0.009357$0.007621 $0.008565$64.62K—+0.99%
1405/01/17$0.009333$0.01049$0.008010 $0.008528$141.30K—-8.63%
1405/01/16$0.007871$0.01468$0.007440 $0.009296$351.66K—+18.10%
1405/01/15$0.007771$0.009172$0.007011 $0.007907$66.00K—+1.75%
1405/01/14$0.008128$0.008606$0.007000 $0.007770$76.07K—-4.40%
1405/01/13$0.008531$0.009001$0.007308 $0.008111$66.96K—-4.92%
1405/01/12$0.008097$0.009762$0.007547 $0.008527$129.77K—+5.31%
1405/01/11$0.009267$0.009520$0.006933 $0.008123$115.46K—-12.34%
1405/01/10$0.008656$0.01039$0.008528 $0.009351$129.38K—+8.03%
1405/01/09$0.009090$0.01035$0.008440 $0.008709$41.37K—-4.19%
1405/01/08$0.009476$0.01076$0.008811 $0.009133$33.70K—-3.62%
1405/01/07$0.01008$0.01060$0.009210 $0.009476$43.90K—-5.99%
1405/01/06$0.01118$0.01307$0.009880 $0.01001$106.01K—-10.47%
1405/01/05$0.01095$0.01318$0.01051 $0.01118$88.07K—+2.10%
1405/01/04$0.01282$0.01380$0.01090 $0.01098$268.83K—-14.35%
1405/01/03$0.01356$0.01550$0.01203 $0.01281$161.10K—-5.53%
1405/01/02$0.01489$0.01489$0.01310 $0.01360$58.05K—-8.66%
1405/01/01$0.01401$0.01667$0.01380 $0.01494$80.95K—+6.64%
1404/12/29$0.01446$0.01483$0.01350 $0.01396$56.84K—-3.46%
1404/12/28$0.01420$0.01641$0.01379 $0.01452$152.67K—+2.25%
1404/12/27$0.02226$0.02232$0.01389 $0.01412$281.59K—-36.57%
1404/12/26$0.02195$0.02285$0.02123 $0.02245$41.70K—+2.28%
1404/12/25$0.02217$0.02223$0.02145 $0.02195$40.72K—-0.99%
1404/12/24$0.02264$0.02331$0.02148 $0.02212$77.39K—-2.30%
1404/12/23$0.02105$0.02483$0.02049 $0.02262$113.19K—+7.46%
1404/12/22$0.02110$0.02159$0.02075 $0.02107$43.05K—-0.14%
1404/12/21$0.02095$0.02206$0.02042 $0.02109$38.74K—+0.67%
1404/12/20$0.02007$0.02210$0.01977 $0.02101$75.07K—+4.68%
1404/12/19$0.01960$0.02029$0.01928 $0.02012$53.75K—+2.65%
1404/12/18$0.01974$0.02274$0.01908 $0.01960$102.94K—-0.71%
1404/12/17$0.01893$0.02224$0.01822 $0.01974$140.85K—+4.28%
1404/12/16$0.01905$0.01992$0.01824 $0.01895$58.65K—-0.52%
1404/12/15$0.02290$0.02299$0.01859 $0.01901$117.66K—-16.99%
1404/12/14$0.02319$0.02366$0.02221 $0.02284$32.36K—-1.51%
1404/12/13$0.02279$0.02386$0.02223 $0.02323$58.69K—+1.93%
1404/12/12$0.02283$0.02372$0.02188 $0.02280$61.16K—-0.13%
1404/12/11$0.02319$0.02393$0.02262 $0.02281$26.78K—-1.64%
1404/12/10$0.02409$0.02483$0.02243 $0.02315$21.84K—-3.90%
1404/12/09$0.02312$0.02410$0.02099 $0.02410$24.92K—+4.24%
1404/12/08$0.02347$0.02436$0.02276 $0.02316$21.76K—-1.32%
1404/12/07$0.02434$0.02435$0.02280 $0.02346$19.55K—-3.62%
1404/12/06$0.02246$0.02493$0.02231 $0.02424$25.17K—+7.93%
1404/12/05$0.02259$0.02284$0.02211 $0.02245$23.48K—-0.62%
1404/12/04$0.02371$0.02371$0.02197 $0.02253$33.57K—-4.98%
1404/12/03$0.02437$0.02438$0.02358 $0.02384$24.90K—-2.17%
1404/12/02$0.02486$0.02537$0.02436 $0.02436$10.79K—-2.01%
1404/12/01$0.02448$0.02526$0.02408 $0.02484$17.77K—+1.47%
1404/11/30$0.02476$0.02509$0.02406 $0.02454$36.04K—-0.89%
1404/11/29$0.02636$0.02668$0.02445 $0.02477$30.43K—-6.03%
1404/11/28$0.02702$0.02756$0.02627 $0.02631$27.67K—-2.63%
1404/11/27$0.02681$0.02721$0.02604 $0.02712$30.08K—+1.16%
1404/11/26$0.02775$0.02786$0.02609 $0.02680$29.03K—-3.42%
1404/11/25$0.02681$0.02832$0.02670 $0.02766$22.29K—+3.17%
1404/11/24$0.02591$0.02684$0.02520 $0.02675$32.89K—+3.24%
1404/11/23$0.02544$0.02673$0.02524 $0.02597$34.19K—+2.08%
1404/11/22$0.02582$0.02596$0.02437 $0.02539$83.04K—-1.67%
1404/11/21$0.02636$0.02646$0.02531 $0.02575$75.39K—-2.31%
1404/11/20$0.02652$0.02705$0.02549 $0.02634$44.71K—-0.68%
1404/11/19$0.02778$0.02783$0.02627 $0.02649$35.24K—-4.64%
1404/11/18$0.02758$0.02807$0.02642 $0.02783$84.77K—+0.91%
1404/11/17$0.02553$0.02810$0.02270 $0.02754$113.26K—+7.87%
1404/11/16$0.02941$0.02965$0.02483 $0.02542$164.24K—-13.57%
1404/11/15$0.02937$0.03029$0.02820 $0.02936$67.29K—-0.03%
1404/11/14$0.03024$0.03072$0.02833 $0.02939$105.63K—-2.81%
1404/11/13$0.02954$0.03059$0.02894 $0.03021$80.13K—+2.27%
1404/11/12$0.02963$0.03092$0.02891 $0.02952$79.45K—-0.37%
1404/11/11$0.03315$0.03318$0.02580 $0.02965$206.44K—-10.56%
1404/11/10$0.03275$0.03354$0.03006 $0.03312$110.48K—+1.13%
1404/11/09$0.03485$0.03486$0.03180 $0.03271$43.25K—-6.14%
1404/11/08$0.03585$0.03585$0.03451 $0.03483$32.65K—-2.85%
1404/11/07$0.03576$0.03609$0.03416 $0.03588$41.44K—+0.34%
1404/11/06$0.03442$0.03607$0.03432 $0.03577$70.30K—+3.92%
1404/11/05$0.03667$0.03782$0.03345 $0.03438$157.35K—-6.24%
1404/11/04$0.03632$0.03717$0.03599 $0.03675$56.55K—+1.18%
1404/11/03$0.03567$0.03756$0.03560 $0.03629$137.25K—+1.74%
1404/11/02$0.03527$0.03618$0.03508 $0.03566$79.99K—+1.11%
1404/11/01$0.03357$0.03600$0.03357 $0.03528$97.88K—+5.09%
1404/10/30$0.03587$0.03658$0.03327 $0.03351$165.94K—-6.58%
1404/10/29$0.03826$0.03827$0.02882 $0.03585$254.24K—-6.30%
1404/10/28$0.04052$0.04090$0.03828 $0.03828$53.13K—-5.53%
1404/10/27$0.04043$0.04160$0.03999 $0.04054$74.23K—+0.27%
1404/10/26$0.03772$0.04128$0.03742 $0.04028$112.94K—+6.79%
1404/10/25$0.03928$0.04001$0.03714 $0.03772$121.94K—-3.97%
1404/10/24$0.04087$0.04138$0.03924 $0.03935$103.89K—-3.72%
1404/10/23$0.03756$0.04161$0.03749 $0.04088$94.88K—+8.84%
1404/10/22$0.03786$0.03864$0.03660 $0.03756$56.86K—-0.79%
1404/10/21$0.03815$0.03898$0.03733 $0.03782$45.46K—-0.87%
1404/10/20$0.03867$0.04438$0.03787 $0.03816$93.91K—-1.32%
1404/10/19$0.03949$0.03978$0.03821 $0.03864$31.61K—-2.15%
1404/10/18$0.03959$0.04005$0.03803 $0.03944$40.93K—-0.38%
1404/10/17$0.04151$0.04196$0.03913 $0.03950$34.90K—-4.84%
1404/10/16$0.04164$0.04261$0.03973 $0.04156$39.22K—-0.19%
1404/10/15$0.04071$0.04196$0.03936 $0.04161$48.32K—+2.21%
1404/10/14$0.04075$0.04184$0.04020 $0.04072$46.87K—-0.07%
1404/10/13$0.04011$0.04094$0.03874 $0.04083$34.16K—+1.80%
1404/10/12$0.03923$0.04016$0.03868 $0.04006$39.80K—+2.12%
1404/10/11$0.03751$0.03947$0.03699 $0.03920$29.80K—+4.51%
1404/10/10$0.03747$0.03765$0.03548 $0.03735$31.61K—-0.32%
1404/10/09$0.03755$0.03787$0.03655 $0.03748$28.17K—-0.19%
1404/10/08$0.03827$0.03925$0.03702 $0.03754$41.81K—-1.91%
1404/10/07$0.03959$0.04004$0.03768 $0.03827$34.14K—-3.33%
1404/10/06$0.03833$0.03961$0.03765 $0.03957$33.06K—+3.24%
1404/10/05$0.03734$0.03865$0.03693 $0.03830$39.67K—+2.57%
1404/10/04$0.03840$0.03887$0.03685 $0.03716$45.16K—-3.23%
1404/10/03$0.03591$0.04024$0.03461 $0.03835$265.10K—+6.79%
1404/10/02$0.03421$0.03674$0.03338 $0.03593$67.96K—+5.03%
1404/10/01$0.03361$0.03481$0.03344 $0.03420$35.68K—+1.76%
1404/09/30$0.03532$0.03533$0.03291 $0.03358$39.42K—-4.93%
1404/09/29$0.03470$0.03562$0.03445 $0.03535$40.83K—+1.87%
1404/09/28$0.03264$0.03521$0.03214 $0.03472$80.61K—+6.37%
1404/09/27$0.03363$0.03483$0.03153 $0.03258$108.81K—-3.12%
1404/09/26$0.03605$0.03702$0.03340 $0.03351$106.86K—-7.05%
1404/09/25$0.03565$0.03636$0.03493 $0.03606$82.65K—+1.15%
1404/09/24$0.03710$0.03826$0.03432 $0.03566$38.02K—-3.88%
1404/09/23$0.03999$0.04016$0.03657 $0.03692$37.60K—-7.68%
1404/09/22$0.03932$0.04076$0.03932 $0.03999$25.51K—+1.70%
1404/09/21$0.04145$0.04196$0.03796 $0.03931$93.98K—-5.16%
1404/09/20$0.04227$0.04283$0.03957 $0.04142$104.30K—-2.01%
1404/09/19$0.04357$0.04474$0.04214 $0.04226$100.98K—-3.01%
1404/09/18$0.04193$0.04465$0.04101 $0.04356$88.44K—+3.89%
1404/09/17$0.04104$0.04316$0.04086 $0.04191$91.66K—+2.12%
1404/09/16$0.04325$0.04360$0.03990 $0.04103$94.25K—-5.13%
1404/09/15$0.04081$0.04399$0.04059 $0.04325$93.59K—+5.98%
1404/09/14$0.04238$0.04335$0.03974 $0.04083$134.77K—-3.66%
1404/09/13$0.04329$0.04396$0.04148 $0.04230$81.58K—-2.29%
1404/09/12$0.04339$0.04462$0.04225 $0.04328$107.84K—-0.25%
1404/09/11$0.04046$0.04429$0.03979 $0.04336$116.90K—+7.17%
1404/09/10$0.04464$0.04474$0.03941 $0.04048$251.61K—-9.32%
1404/09/09$0.04493$0.04582$0.04380 $0.04454$38.18K—-0.87%
1404/09/08$0.04742$0.04800$0.04482 $0.04493$77.41K—-5.25%
1404/09/07$0.04873$0.04911$0.04661 $0.04745$233.15K—-2.63%
1404/09/06$0.04907$0.05018$0.04813 $0.04867$165.19K—-0.82%
1404/09/05$0.04798$0.05087$0.04711 $0.04903$298.94K—+2.19%
1404/09/04$0.04775$0.04824$0.04620 $0.04798$62.35K—+0.48%
1404/09/03$0.04665$0.04856$0.04531 $0.04787$132.97K—+2.62%
1404/09/02$0.04684$0.04945$0.04612 $0.04661$424.34K—-0.49%
1404/09/01$0.04625$0.04734$0.04327 $0.04687$234.62K—+1.34%
1404/08/30$0.05145$0.05898$0.04267 $0.04627$1.04M—-10.07%
1404/08/29$0.04816$0.05728$0.04796 $0.05141$1.13M—+6.75%
1404/08/28$0.04891$0.05006$0.04487 $0.04814$251.12K—-1.57%
1404/08/27$0.04901$0.04981$0.04719 $0.04877$209.32K—-0.49%
1404/08/26$0.04826$0.05100$0.04725 $0.04908$147.28K—+1.70%
1404/08/25$0.05146$0.05318$0.04659 $0.04829$657.85K—-6.16%
1404/08/24$0.04986$0.05250$0.04982 $0.05145$46.53K—+3.19%
1404/08/23$0.05322$0.05372$0.04884 $0.04992$183.89K—-6.20%
1404/08/22$0.05530$0.05789$0.05040 $0.05310$98.79K—-3.98%
1404/08/21$0.05612$0.05958$0.05420 $0.05528$128.25K—-1.50%
1404/08/20$0.06156$0.06240$0.05603 $0.05608$64.30K—-8.90%
1404/08/19$0.06168$0.06293$0.05970 $0.06155$248.65K—-0.21%
1404/08/18$0.06502$0.06502$0.05924 $0.06161$310.33K—-5.24%
1404/08/17$0.05894$0.07142$0.05539 $0.06513$1.58M—+10.50%
1404/08/16$0.05236$0.06360$0.05164 $0.05865$384.29K—+12.01%
1404/08/15$0.05210$0.05325$0.04944 $0.05226$326.36K—+0.31%
1404/08/14$0.04983$0.05271$0.04678 $0.05212$290.86K—+4.60%
1404/08/13$0.05213$0.05408$0.04593 $0.04981$407.17K—-4.45%
1404/08/12$0.06131$0.06178$0.04861 $0.05207$326.84K—-15.07%
1404/08/11$0.06071$0.06200$0.05796 $0.06137$177.01K—+1.09%

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