قیمتها / HPOS10I / تاریخچه قیمت Lịch sử giá HPOS10I
قیمت‌های روزانه باز شدن، بالاترین، پایین‌ترین، بسته شدن و حجم معاملات (UTC)، از صرافی با بیشترین حجم HPOS10I. نمایش 365 روز گذشته.
بازدهی ماهانه HPOS10Iسال ژانویه فوریه مارس آوریل مه ژوئن ژوئیه اوت سپتامبر اکتبر نوامبر دسامبر کل سال 2026 — — — — — — — — — -4.6% — — -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)
تاریخ قیمت باز شدن سقف قیمت کف قیمت قیمت بسته شدن حجم معاملات ارزش بازار تغییرات 1405/08/06 $0.01348 $0.01398 $0.01348
$0.01349 $71.41K — +0.07% 1405/08/06 $0.01404 $0.01404 $0.01404
$0.01404 — — +0.00% 1405/08/05 $0.01320 $0.01398 $0.01250
$0.01348 $115.79K — +2.11% 1405/08/05 $0.01402 $0.01426 $0.01365
$0.01404 $7.03K — +0.14% 1405/08/04 $0.01250 $0.01250 $0.01250
$0.01250 $45.70 — +0.00% 1405/08/04 $0.01403 $0.01426 $0.01386
$0.01403 $462.98 — +0.00% 1405/08/03 $0.01250 $0.01250 $0.01250
$0.01250 — — +0.00% 1405/08/03 $0.01459 $0.01459 $0.01410
$0.01433 $1.29K — -1.78% 1405/08/02 $0.01477 $0.01477 $0.01414
$0.01444 $1.39K $14.44M -2.22% 1405/08/01 $0.01451 $0.01575 $0.01445
$0.01474 $3.30K $14.74M +1.59% 1405/07/30 $0.01346 $0.01418 $0.01259
$0.01383 $21.12K — +2.76% 1405/07/30 $0.01514 $0.01532 $0.01445
$0.01449 $1.67K $14.49M -4.31% 1405/07/29 $0.01482 $0.01497 $0.01122
$0.01346 $160.18K — -9.22% 1405/07/29 $0.01521 $0.01562 $0.01512
$0.01562 $855.15 $15.62M +2.70% 1405/07/28 $0.01467 $0.01498 $0.01353
$0.01481 $228.38K — +0.97% 1405/07/27 $0.01467 $0.01467 $0.01467
$0.01467 — — +0.00% 1405/07/27 $0.01412 $0.01445 $0.01379
$0.01445 $4.01K $14.45M +2.35% 1405/07/26 $0.01467 $0.01467 $0.01467
$0.01467 — — +0.00% 1405/07/26 $0.01431 $0.01457 $0.01379
$0.01379 $2.19K $13.79M -3.63% 1405/07/25 $0.01467 $0.01467 $0.01467
$0.01467 — — +0.00% 1405/07/25 $0.01411 $0.01468 $0.01393
$0.01393 $1.03K $13.93M -1.32% 1405/07/24 $0.01434 $0.01453 $0.01401
$0.01401 $3.16K $14.01M -2.30% 1405/07/23 $0.01462 $0.01467 $0.01462
$0.01467 $1.64K — +0.30% 1405/07/23 $0.01432 $0.01595 $0.01363
$0.01417 $29.53K $14.17M -1.05% 1405/07/22 $0.01407 $0.01408 $0.01405
$0.01408 $813.27 — +0.04% 1405/07/22 $0.01472 $0.01472 $0.01402
$0.01421 $798.08 $14.21M -3.46% 1405/07/21 $0.01408 $0.01408 $0.01405
$0.01407 $494.29 — -0.06% 1405/07/20 $0.01406 $0.01407 $0.01405
$0.01407 $622.21 — +0.09% 1405/07/19 $0.01231 $0.01408 $0.01231
$0.01405 $6.63K — +14.16% 1405/07/18 $0.01466 $0.01471 $0.01232
$0.01234 $35.83K — -15.84% 1405/07/17 $0.01463 $0.01468 $0.01348
$0.01466 $68.80K — +0.25% 1405/07/16 $0.01467 $0.01483 $0.01347
$0.01467 $193.66K — -0.03% 1405/07/15 $0.01467 $0.01471 $0.01347
$0.01466 $88.46K — -0.06% 1405/07/14 $0.01590 $0.01760 $0.01462
$0.01465 $119.95K — -7.88% 1405/07/13 $0.01588 $0.01716 $0.01502
$0.01591 $151.55K — +0.17% 1405/07/12 $0.01591 $0.01760 $0.01420
$0.01588 $341.05K — -0.17% 1405/07/11 $0.01591 $0.01591 $0.01588
$0.01591 $9.15K — -0.01% 1405/07/10 $0.01448 $0.01448 $0.01448
$0.01448 — — +0.00% 1405/07/09 $0.01448 $0.01448 $0.01448
$0.01448 $35.45 — +0.00% 1405/07/08 $0.01446 $0.01446 $0.01446
$0.01446 — — +0.00% 1405/07/07 $0.01446 $0.01446 $0.01446
$0.01446 $66.45 — +0.00% 1405/07/06 $0.01448 $0.01448 $0.01448
$0.01448 — — +0.00% 1405/07/05 $0.01448 $0.01448 $0.01448
$0.01448 $31.69 — +0.00% 1405/07/04 $0.01447 $0.01447 $0.01447
$0.01447 — — +0.00% 1405/07/03 $0.01447 $0.01447 $0.01447
$0.01447 — — +0.00% 1405/07/02 $0.01584 $0.01586 $0.01425
$0.01447 $18.47K — -8.61% 1405/07/01 $0.01654 $0.01656 $0.01583
$0.01586 $5.52K — -4.11% 1405/06/31 $0.01580 $0.01658 $0.01580
$0.01654 $74.01K — +4.64% 1405/06/30 $0.01367 $0.01930 $0.01366
$0.01584 $86.23K — +15.83% 1405/06/29 $0.01348 $0.01498 $0.01234
$0.01367 $298.66K — +1.41% 1405/06/28 $0.01480 $0.01483 $0.01233
$0.01348 $112.78K — -8.93% 1405/06/27 $0.01481 $0.01607 $0.01480
$0.01482 $70.85K — +0.07% 1405/06/26 $0.01324 $0.01483 $0.01231
$0.01480 $313.18K — +11.82% 1405/06/25 $0.01579 $0.01711 $0.01231
$0.01324 $342.22K — -16.16% 1405/06/24 $0.01579 $0.01623 $0.01490
$0.01582 $257.15K — +0.21% 1405/06/23 $0.01582 $0.01799 $0.01362
$0.01582 $348.56K — +0.01% 1405/06/22 $0.01230 $0.01669 $0.01230
$0.01580 $38.10K — +28.48% 1405/06/21 $0.01231 $0.01234 $0.01230
$0.01233 $1.39K — +0.14% 1405/06/20 $0.01527 $0.01527 $0.01262
$0.01270 $869.81 — -16.88% 1405/06/19 $0.01697 $0.01697 $0.01697
$0.01697 $38.10 — +0.00% 1405/06/18 $0.01667 $0.01766 $0.01572
$0.01699 $51.47K — +1.90% 1405/06/17 $0.01696 $0.01696 $0.01694
$0.01694 $120.78 — -0.14% 1405/06/16 $0.01698 $0.01700 $0.01696
$0.01699 $703.68 — +0.05% 1405/06/15 $0.01696 $0.01699 $0.01693
$0.01693 $515.20 — -0.17% 1405/06/14 $0.01577 $0.01865 $0.01577
$0.01637 $6.40K — +3.80% 1405/06/13 $0.01463 $0.01466 $0.01460
$0.01460 $139.57 — -0.21% 1405/06/12 $0.01466 $0.01773 $0.01403
$0.01585 $281.43K — +8.12% 1405/06/11 $0.01697 $0.01930 $0.01087
$0.01466 $369.12K — -13.64% 1405/06/10 $0.02080 $0.02081 $0.01150
$0.01697 $293.06K — -18.43% 1405/06/09 $0.01646 $0.04759 $0.01469
$0.02080 $1.14M — +26.41% 1405/06/08 $0.01645 $0.01764 $0.01525
$0.01645 $899.88K — +0.02% 1405/06/07 $0.01645 $0.01764 $0.01526
$0.01645 $321.26K — +0.05% 1405/06/06 $0.01646 $0.01764 $0.01526
$0.01644 $219.63K — -0.13% 1405/06/05 $0.01644 $0.01764 $0.01525
$0.01645 $394.11K — +0.10% 1405/06/04 $0.01644 $0.01764 $0.01504
$0.01645 $410.23K — +0.06% 1405/06/03 $0.01644 $0.01763 $0.01526
$0.01646 $214.94K — +0.09% 1405/06/02 $0.01644 $0.01764 $0.01526
$0.01645 $300.43K — +0.08% 1405/06/01 $0.01564 $0.01764 $0.01406
$0.01646 $591.38K — +5.23% 1405/05/31 $0.01663 $0.01666 $0.01115
$0.01567 $230.15K — -5.83% 1405/05/30 $0.01667 $0.01771 $0.01562
$0.01664 $87.87K — -0.20% 1405/05/29 $0.01242 $0.01773 $0.01240
$0.01669 $319.20K — +34.37% 1405/05/28 $0.01147 $0.01457 $0.01097
$0.01242 $454.89K — +8.34% 1405/05/27 $0.01122 $0.01359 $0.01006
$0.01148 $383.31K — +2.34% 1405/05/26 $0.01320 $0.01414 $0.01063
$0.01123 $529.97K — -14.90% 1405/05/25 $0.01170 $0.01388 $0.01063
$0.01320 $900.50K — +12.83% 1405/05/24 $0.01238 $0.01417 $0.01062
$0.01169 $256.94K — -5.60% 1405/05/23 $0.01226 $0.01358 $0.01104
$0.01238 $187.68K — +0.95% 1405/05/22 $0.01216 $0.01461 $0.01097
$0.01227 $524.58K — +0.90% 1405/05/21 $0.01235 $0.01346 $0.01108
$0.01216 $248.19K — -1.54% 1405/05/20 $0.01173 $0.01355 $0.01086
$0.01234 $367.70K — +5.27% 1405/05/19 $0.01018 $0.01408 $0.01018
$0.01090 $128.28K — +7.13% 1405/05/18 $0.01115 $0.01115 $0.01115
$0.01115 — — +0.00% 1405/05/17 $0.01234 $0.01449 $0.01111
$0.01115 $442.48K — -9.69% 1405/05/16 $0.007379 $0.01400 $0.007379
$0.01234 $4.00K — +67.23% 1405/05/15 $0.006709 $0.006709 $0.006709
$0.006709 — — +0.00% 1405/05/14 $0.006709 $0.006709 $0.006709
$0.006709 — — +0.00% 1405/05/13 $0.006709 $0.006709 $0.006709
$0.006709 — — +0.00% 1405/05/12 $0.008318 $0.008568 $0.006701
$0.006709 $237.52K — -19.34% 1405/05/11 $0.008938 $0.008980 $0.008064
$0.008318 $1.00M — -6.94% 1405/05/10 $0.009153 $0.009827 $0.007981
$0.008938 $662.15K — -2.35% 1405/05/09 $0.009146 $0.009965 $0.007816
$0.009158 $219.01K — +0.13% 1405/05/08 $0.007106 $0.009405 $0.007106
$0.009158 $23.16K — +28.88% 1405/05/07 $0.006460 $0.006460 $0.006460
$0.006460 $13.13 — +0.00% 1405/05/06 $0.009694 $0.01013 $0.005873
$0.005873 $38.07K — -39.42% 1405/05/05 $0.01100 $0.01126 $0.008900
$0.009698 $814.26K — -11.85% 1405/05/04 $0.01100 $0.01175 $0.01000
$0.01100 $1.72M — +0.03% 1405/05/03 $0.01103 $0.01200 $0.01002
$0.01100 $557.62K — -0.23% 1405/05/02 $0.01099 $0.01152 $0.01050
$0.01104 $460.88K — +0.37% 1405/05/01 $0.01099 $0.01175 $0.01024
$0.01100 $978.19K — +0.08% 1405/04/31 $0.01126 $0.01167 $0.01050
$0.01101 $543.72K — -2.20% 1405/04/30 $0.01304 $0.01389 $0.01083
$0.01129 $837.05K — -13.39% 1405/04/29 $0.01284 $0.01394 $0.01069
$0.01304 $2.19M — +1.53% 1405/04/28 $0.01233 $0.01351 $0.01127
$0.01236 $3.60M — +0.24% 1405/04/27 $0.01201 $0.01371 $0.01125
$0.01233 $3.55M — +2.66% 1405/04/26 $0.01205 $0.01368 $0.01126
$0.01213 $1.38M — +0.65% 1405/04/25 $0.01304 $0.01408 $0.01100
$0.01205 $3.70M — -7.56% 1405/04/24 $0.01253 $0.01366 $0.01119
$0.01305 $2.90M — +4.17% 1405/04/23 $0.01233 $0.01399 $0.01128
$0.01255 $2.44M — +1.71% 1405/04/22 $0.01241 $0.01381 $0.01105
$0.01235 $2.14M — -0.48% 1405/04/21 $0.01262 $0.01414 $0.01108
$0.01241 $2.96M — -1.72% 1405/04/20 $0.01249 $0.01372 $0.01129
$0.01262 $3.86M — +1.05% 1405/04/19 $0.01236 $0.01356 $0.01138
$0.01250 $1.77M — +1.06% 1405/04/18 $0.01229 $0.01367 $0.01141
$0.01237 $2.31M — +0.61% 1405/04/17 $0.01209 $0.01375 $0.01139
$0.01249 $2.04M — +3.31% 1405/04/16 $0.01233 $0.01368 $0.01138
$0.01210 $3.03M — -1.88% 1405/04/15 $0.01360 $0.01379 $0.01146
$0.01234 $2.16M — -9.28% 1405/04/14 $0.01257 $0.01423 $0.01148
$0.01361 $5.91M — +8.32% 1405/04/13 $0.01416 $0.01476 $0.01156
$0.01258 $2.62M — -11.18% 1405/04/12 $0.01329 $0.01419 $0.01145
$0.01416 $1.73M — +6.55% 1405/04/11 $0.01250 $0.01422 $0.01167
$0.01329 $1.66M — +6.30% 1405/04/10 $0.01250 $0.01408 $0.01119
$0.01252 $2.30M — +0.16% 1405/04/09 $0.01203 $0.01294 $0.01110
$0.01250 $2.78M — +3.85% 1405/04/08 $0.01128 $0.01262 $0.01090
$0.01203 $2.35M — +6.64% 1405/04/07 $0.01204 $0.01269 $0.01075
$0.01129 $6.54M — -6.22% 1405/04/06 $0.01090 $0.01364 $0.01050
$0.01204 $2.13M — +10.42% 1405/04/05 $0.01075 $0.01180 $0.01037
$0.01100 $900.48K — +2.32% 1405/04/04 $0.01260 $0.01336 $0.01007
$0.01075 $2.44M — -14.70% 1405/04/03 $0.01274 $0.01349 $0.01129
$0.01259 $5.33M — -1.16% 1405/04/02 $0.01284 $0.01367 $0.01173
$0.01274 $2.38M — -0.76% 1405/04/01 $0.01370 $0.01392 $0.01180
$0.01285 $3.24M — -6.17% 1405/03/31 $0.01339 $0.01391 $0.01280
$0.01370 $5.26M — +2.32% 1405/03/30 $0.01287 $0.01377 $0.01162
$0.01342 $1.96M — +4.23% 1405/03/29 $0.01230 $0.01333 $0.01164
$0.01288 $2.06M — +4.71% 1405/03/28 $0.01237 $0.01332 $0.01102
$0.01231 $2.63M — -0.48% 1405/03/27 $0.01237 $0.01399 $0.01127
$0.01238 $3.20M — +0.09% 1405/03/26 $0.01172 $0.01373 $0.01156
$0.01237 $2.35M — +5.48% 1405/03/25 $0.01258 $0.01370 $0.01172
$0.01173 $2.49M — -6.78% 1405/03/24 $0.01299 $0.01368 $0.01196
$0.01259 $5.49M — -3.13% 1405/03/23 $0.01266 $0.01363 $0.01140
$0.01295 $2.56M — +2.33% 1405/03/22 $0.01315 $0.01405 $0.01136
$0.01288 $1.60M — -2.08% 1405/03/21 $0.01138 $0.01480 $0.01062
$0.01315 $2.87M — +15.60% 1405/03/20 $0.01116 $0.01410 $0.009946
$0.01137 $2.68M — +1.83% 1405/03/19 $0.01348 $0.01499 $0.009116
$0.01116 $2.06M — -17.23% 1405/03/18 $0.01424 $0.01549 $0.01308
$0.01348 $8.35M — -5.28% 1405/03/17 $0.01225 $0.01574 $0.01115
$0.01424 $2.98M — +16.23% 1405/03/16 $0.01086 $0.01327 $0.01037
$0.01227 $2.63M — +12.94% 1405/03/15 $0.01107 $0.01469 $0.01037
$0.01087 $2.13M — -1.82% 1405/03/14 $0.01473 $0.01523 $0.01035
$0.01107 $2.19M — -24.81% 1405/03/13 $0.01540 $0.01567 $0.01324
$0.01473 $4.44M — -4.40% 1405/03/12 $0.01656 $0.01682 $0.01464
$0.01540 $2.40M — -6.96% 1405/03/11 $0.01651 $0.01720 $0.01598
$0.01657 $2.34M — +0.36% 1405/03/10 $0.01742 $0.01757 $0.01584
$0.01651 $4.73M — -5.23% 1405/03/09 $0.01831 $0.02134 $0.01586
$0.01742 $1.54M — -4.85% 1405/03/08 $0.01969 $0.01993 $0.01604
$0.01841 $1.44M — -6.51% 1405/03/07 $0.01773 $0.02310 $0.01383
$0.01972 $1.13M — +11.25% 1405/03/06 $0.01627 $0.02125 $0.01290
$0.01797 $2.44M — +10.41% 1405/03/05 $0.01674 $0.01998 $0.01568
$0.01627 $2.10M — -2.82% 1405/03/04 $0.01713 $0.02035 $0.01537
$0.01675 $3.02M — -2.26% 1405/03/03 $0.01661 $0.01719 $0.01651
$0.01715 $2.06M — +3.25% 1405/03/02 $0.01669 $0.01756 $0.01621
$0.01661 $1.42M — -0.48% 1405/03/01 $0.01738 $0.01757 $0.01564
$0.01669 $2.60M — -3.96% 1405/02/31 $0.01761 $0.01805 $0.01696
$0.01738 $1.65M — -1.32% 1405/02/30 $0.01800 $0.01826 $0.01722
$0.01760 $1.72M — -2.26% 1405/02/29 $0.01710 $0.02059 $0.01666
$0.01800 $1.71M — +5.29% 1405/02/28 $0.01631 $0.01771 $0.01594
$0.01709 $1.37M — +4.78% 1405/02/27 $0.01814 $0.01833 $0.01513
$0.01631 $4.83M — -10.08% 1405/02/26 $0.01828 $0.01849 $0.01743
$0.01813 $888.56K — -0.79% 1405/02/25 $0.01927 $0.01939 $0.01702
$0.01828 $1.43M — -5.16% 1405/02/24 $0.01965 $0.02138 $0.01850
$0.01928 $2.48M — -1.85% 1405/02/23 $0.01945 $0.01979 $0.01883
$0.01965 $2.31M — +1.04% 1405/02/22 $0.01937 $0.02197 $0.01797
$0.01944 $2.08M — +0.40% 1405/02/21 $0.02098 $0.02658 $0.01892
$0.01938 $1.95M — -7.66% 1405/02/20 $0.02072 $0.02347 $0.01968
$0.02098 $3.92M — +1.27% 1405/02/19 $0.02047 $0.02290 $0.01962
$0.02072 $2.07M — +1.22% 1405/02/18 $0.01977 $0.02535 $0.01945
$0.02047 $1.09M — +3.55% 1405/02/17 $0.02033 $0.02081 $0.01925
$0.02007 $4.33M — -1.29% 1405/02/16 $0.02015 $0.02255 $0.01957
$0.02033 $6.97M — +0.87% 1405/02/15 $0.02185 $0.02211 $0.01965
$0.02015 $2.13M — -7.75% 1405/02/14 $0.02170 $0.02238 $0.02073
$0.02187 $1.22M — +0.82% 1405/02/13 $0.02189 $0.02271 $0.02081
$0.02170 $6.43M — -0.88% 1405/02/12 $0.02213 $0.02242 $0.02112
$0.02189 $1.69M — -1.07% 1405/02/11 $0.02241 $0.02280 $0.02137
$0.02217 $845.12K — -1.07% 1405/02/10 $0.02172 $0.02272 $0.02085
$0.02246 $2.23M — +3.42% 1405/02/09 $0.02164 $0.02220 $0.02086
$0.02168 $1.51M — +0.17% 1405/02/08 $0.02175 $0.02255 $0.02126
$0.02165 $1.82M — -0.46% 1405/02/07 $0.02154 $0.02247 $0.02097
$0.02175 $1.73M — +0.95% 1405/02/06 $0.02203 $0.02492 $0.02110
$0.02169 $4.87M — -1.54% 1405/02/05 $0.02162 $0.02608 $0.02055
$0.02205 $2.10M — +1.97% 1405/02/04 $0.02220 $0.02383 $0.02098
$0.02162 $905.34K — -2.59% 1405/02/03 $0.02401 $0.02447 $0.02171
$0.02220 $5.16M — -7.55% 1405/02/02 $0.02599 $0.02802 $0.02203
$0.02397 $1.40M — -7.79% 1405/02/01 $0.02106 $0.02790 $0.02061
$0.02601 $2.68M — +23.49% 1405/01/31 $0.02168 $0.02243 $0.02089
$0.02106 $2.20M — -2.86% 1405/01/30 $0.01957 $0.02238 $0.01878
$0.02168 $2.77M — +10.78% 1405/01/29 $0.01993 $0.02079 $0.01889
$0.01957 $1.82M — -1.79% 1405/01/28 $0.02166 $0.02307 $0.01988
$0.01993 $852.19K — -7.98% 1405/01/27 $0.02003 $0.02348 $0.01935
$0.02166 $2.69M — +8.13% 1405/01/26 $0.01812 $0.02203 $0.01730
$0.02003 $2.19M — +10.55% 1405/01/25 $0.01792 $0.01991 $0.01707
$0.01813 $1.23M — +1.16% 1405/01/24 $0.01705 $0.01898 $0.01669
$0.01809 $3.84M — +6.06% 1405/01/23 $0.01689 $0.01843 $0.01638
$0.01705 $1.91M — +0.91% 1405/01/22 $0.01789 $0.02039 $0.01611
$0.01690 $3.35M — -5.54% 1405/01/21 $0.01788 $0.01891 $0.01746
$0.01782 $1.26M — -0.31% 1405/01/20 $0.01792 $0.02066 $0.01668
$0.01788 $2.39M — -0.25% 1405/01/19 $0.01796 $0.02023 $0.01640
$0.01793 $1.28M — -0.17% 1405/01/18 $0.01630 $0.02023 $0.01620
$0.01785 $3.54M — +9.49% 1405/01/17 $0.01698 $0.01715 $0.01593
$0.01630 $6.42M — -3.99% 1405/01/16 $0.01623 $0.01767 $0.01595
$0.01698 $3.62M — +4.64% 1405/01/15 $0.01659 $0.01743 $0.01597
$0.01623 $2.08M — -2.15% 1405/01/14 $0.01653 $0.01915 $0.01593
$0.01659 $1.15M — +0.36% 1405/01/13 $0.01615 $0.01686 $0.01545
$0.01652 $4.89M — +2.30% 1405/01/12 $0.01727 $0.01770 $0.01556
$0.01617 $1.77M — -6.40% 1405/01/11 $0.01649 $0.01831 $0.01618
$0.01728 $1.95M — +4.77% 1405/01/10 $0.01677 $0.01689 $0.01559
$0.01649 $1.93M — -1.63% 1405/01/09 $0.01605 $0.01694 $0.01528
$0.01677 $4.09M — +4.49% 1405/01/08 $0.01635 $0.01666 $0.01569
$0.01621 $1.07M — -0.88% 1405/01/07 $0.01605 $0.01796 $0.01571
$0.01635 $945.57K — +1.92% 1405/01/06 $0.01670 $0.01728 $0.01563
$0.01605 $2.13M — -3.90% 1405/01/05 $0.01829 $0.01866 $0.01664
$0.01667 $1.08M — -8.87% 1405/01/04 $0.01806 $0.01898 $0.01775
$0.01830 $1.06M — +1.36% 1405/01/03 $0.01826 $0.01862 $0.01756
$0.01806 $3.70M — -1.12% 1405/01/02 $0.01797 $0.02006 $0.01743
$0.01824 $1.88M — +1.51% 1405/01/01 $0.01904 $0.01916 $0.01729
$0.01796 $1.37M — -5.66% 1404/12/29 $0.01944 $0.01977 $0.01840
$0.01903 $748.02K — -2.08% 1404/12/28 $0.01993 $0.02039 $0.01923
$0.01944 $819.60K — -2.47% 1404/12/27 $0.02067 $0.02088 $0.01972
$0.01997 $1.15M — -3.37% 1404/12/26 $0.02175 $0.02266 $0.02028
$0.02067 $3.34M — -4.97% 1404/12/25 $0.02002 $0.02496 $0.01985
$0.02174 $1.03M — +8.59% 1404/12/24 $0.01863 $0.02189 $0.01851
$0.02002 $1.80M — +7.49% 1404/12/23 $0.01848 $0.01930 $0.01844
$0.01861 $699.63K — +0.71% 1404/12/22 $0.01915 $0.01925 $0.01842
$0.01848 $547.07K — -3.51% 1404/12/21 $0.01870 $0.02126 $0.01836
$0.01915 $1.56M — +2.42% 1404/12/20 $0.01861 $0.01897 $0.01824
$0.01870 $992.31K — +0.47% 1404/12/19 $0.01955 $0.01980 $0.01827
$0.01871 $886.89K — -4.27% 1404/12/18 $0.01931 $0.02114 $0.01786
$0.01955 $1.13M — +1.22% 1404/12/17 $0.01894 $0.02103 $0.01791
$0.01932 $1.59M — +2.00% 1404/12/16 $0.01920 $0.02305 $0.01821
$0.01894 $1.69M — -1.37% 1404/12/15 $0.01919 $0.02058 $0.01853
$0.01921 $553.18K — +0.13% 1404/12/14 $0.02011 $0.02048 $0.01908
$0.01919 $942.63K — -4.57% 1404/12/13 $0.02134 $0.02304 $0.01964
$0.02011 $794.42K — -5.75% 1404/12/12 $0.01998 $0.02334 $0.01919
$0.02134 $1.75M — +6.79% 1404/12/11 $0.02048 $0.02114 $0.01905
$0.01997 $1.00M — -2.53% 1404/12/10 $0.02319 $0.02462 $0.01886
$0.02049 $1.50M — -11.67% 1404/12/09 $0.01805 $0.02375 $0.01707
$0.02319 $972.13K — +28.47% 1404/12/08 $0.01858 $0.01878 $0.01647
$0.01798 $1.01M — -3.22% 1404/12/07 $0.01979 $0.02012 $0.01781
$0.01858 $4.40M — -6.11% 1404/12/06 $0.01974 $0.02089 $0.01790
$0.01978 $1.12M — +0.24% 1404/12/05 $0.01852 $0.01984 $0.01776
$0.01974 $998.33K — +6.55% 1404/12/04 $0.01876 $0.01900 $0.01791
$0.01847 $944.05K — -1.52% 1404/12/03 $0.01936 $0.02020 $0.01761
$0.01876 $2.94M — -3.10% 1404/12/02 $0.02046 $0.02059 $0.01928
$0.01938 $1.04M — -5.31% 1404/12/01 $0.02018 $0.02065 $0.01922
$0.02017 $485.14K — -0.04% 1404/11/30 $0.01910 $0.02065 $0.01893
$0.02034 $1.58M — +6.47% 1404/11/29 $0.02047 $0.02069 $0.01895
$0.01904 $1.27M — -7.00% 1404/11/28 $0.01957 $0.02102 $0.01874
$0.02046 $927.03K — +4.56% 1404/11/27 $0.01925 $0.02050 $0.01880
$0.01956 $986.35K — +1.56% 1404/11/26 $0.01959 $0.02062 $0.01897
$0.01925 $1.09M — -1.72% 1404/11/25 $0.01986 $0.02108 $0.01896
$0.01962 $822.30K — -1.21% 1404/11/24 $0.01842 $0.02006 $0.01830
$0.01987 $1.03M — +7.90% 1404/11/23 $0.01670 $0.01887 $0.01627
$0.01842 $1.38M — +10.31% 1404/11/22 $0.01684 $0.01749 $0.01641
$0.01670 $800.64K — -0.83% 1404/11/21 $0.01815 $0.01832 $0.01593
$0.01689 $1.24M — -6.93% 1404/11/20 $0.01813 $0.01917 $0.01754
$0.01815 $932.40K — +0.12% 1404/11/19 $0.02016 $0.02059 $0.01770
$0.01813 $1.46M — -10.06% 1404/11/18 $0.01972 $0.02060 $0.01934
$0.02017 $454.87K — +2.28% 1404/11/17 $0.01889 $0.02044 $0.01875
$0.01972 $646.30K — +4.38% 1404/11/16 $0.01935 $0.02020 $0.01572
$0.01889 $1.62M — -2.38% 1404/11/15 $0.02299 $0.02355 $0.01826
$0.01935 $4.01M — -15.83% 1404/11/14 $0.02415 $0.02520 $0.02228
$0.02300 $7.90M — -4.79% 1404/11/13 $0.02556 $0.02598 $0.02323
$0.02416 $900.07K — -5.50% 1404/11/12 $0.02432 $0.02643 $0.02288
$0.02556 $3.79M — +5.11% 1404/11/11 $0.02575 $0.02851 $0.02322
$0.02432 $3.48M — -5.55% 1404/11/10 $0.02899 $0.03078 $0.02559
$0.02575 $1.22M — -11.16% 1404/11/09 $0.03022 $0.03428 $0.02825
$0.02899 $2.87M — -4.07% 1404/11/08 $0.03305 $0.03401 $0.02925
$0.03022 $2.32M — -8.55% 1404/11/07 $0.03164 $0.03534 $0.03157
$0.03328 $2.71M — +5.19% 1404/11/06 $0.03128 $0.03241 $0.03083
$0.03164 $1.06M — +1.14% 1404/11/05 $0.03621 $0.06529 $0.02787
$0.03128 $5.37M — -13.62% 1404/11/04 $0.03694 $0.03777 $0.03608
$0.03622 $2.14M — -1.97% 1404/11/03 $0.03813 $0.04225 $0.03630
$0.03693 $1.56M — -3.14% 1404/11/02 $0.03889 $0.04261 $0.03701
$0.03813 $4.05M — -1.94% 1404/11/01 $0.04033 $0.04276 $0.03794
$0.03889 $5.10M — -3.56% 1404/10/30 $0.03927 $0.04309 $0.03793
$0.04033 $6.03M — +2.69% 1404/10/29 $0.04141 $0.04334 $0.03885
$0.03927 $4.85M — -5.15% 1404/10/28 $0.04396 $0.04490 $0.04012
$0.04141 $4.08M — -5.81% 1404/10/27 $0.04536 $0.04550 $0.04322
$0.04396 $1.69M — -3.09% 1404/10/26 $0.04338 $0.04564 $0.04320
$0.04537 $2.19M — +4.59% 1404/10/25 $0.04467 $0.04538 $0.04207
$0.04338 $5.08M — -2.91% 1404/10/24 $0.04730 $0.04848 $0.04353
$0.04468 $6.82M — -5.55% 1404/10/23 $0.04447 $0.04931 $0.04430
$0.04730 $7.17M — +6.36% 1404/10/22 $0.04346 $0.04479 $0.04214
$0.04447 $5.01M — +2.32% 1404/10/21 $0.04484 $0.04698 $0.04230
$0.04347 $4.49M — -3.07% 1404/10/20 $0.04642 $0.04681 $0.04447
$0.04484 $1.51M — -3.40% 1404/10/19 $0.04765 $0.04833 $0.04521
$0.04642 $2.28M — -2.57% 1404/10/18 $0.04736 $0.04887 $0.04611
$0.04765 $4.82M — +0.62% 1404/10/17 $0.04715 $0.04951 $0.04494
$0.04736 $5.48M — +0.44% 1404/10/16 $0.05094 $0.05129 $0.04632
$0.04715 $6.29M — -7.44% 1404/10/15 $0.05094 $0.05465 $0.04959
$0.05094 $5.39M — +0.01% 1404/10/14 $0.05035 $0.05212 $0.04669
$0.05094 $5.25M — +1.18% 1404/10/13 $0.04757 $0.05132 $0.04727
$0.05035 $3.54M — +5.83% 1404/10/12 $0.04541 $0.05124 $0.04512
$0.04741 $4.05M — +4.41% 1404/10/11 $0.04133 $0.05415 $0.04006
$0.04519 $4.49M — +9.36% 1404/10/10 $0.04018 $0.04893 $0.03930
$0.04133 $3.10M — +2.86% 1404/10/09 $0.04116 $0.04668 $0.03845
$0.04018 $4.10M — -2.38% 1404/10/08 $0.03879 $0.05054 $0.03871
$0.04117 $4.20M — +6.14% 1404/10/07 $0.03887 $0.04201 $0.03810
$0.03879 $5.89M — -0.21% 1404/10/06 $0.03745 $0.04029 $0.03660
$0.03887 $1.66M — +3.80% 1404/10/05 $0.03609 $0.03855 $0.03466
$0.03745 $2.45M — +3.77% 1404/10/04 $0.03556 $0.03673 $0.03447
$0.03609 $5.33M — +1.49% 1404/10/03 $0.03503 $0.03629 $0.03455
$0.03556 $2.64M — +1.52% 1404/10/02 $0.03508 $0.03624 $0.03401
$0.03503 $4.44M — -0.16% 1404/10/01 $0.03628 $0.03979 $0.03450
$0.03530 $4.48M — -2.71% 1404/09/30 $0.03680 $0.04300 $0.03534
$0.03628 $4.25M — -1.39% 1404/09/29 $0.03853 $0.04050 $0.03626
$0.03680 $2.36M — -4.51% 1404/09/28 $0.03797 $0.04090 $0.03767
$0.03853 $3.64M — +1.49% 1404/09/27 $0.03904 $0.04198 $0.03470
$0.03797 $7.63M — -2.74% 1404/09/26 $0.04129 $0.04772 $0.03706
$0.03904 $4.15M — -5.45% 1404/09/25 $0.04122 $0.04938 $0.03989
$0.04129 $2.73M — +0.18% 1404/09/24 $0.03928 $0.04161 $0.03675
$0.04121 $3.62M — +4.92% 1404/09/23 $0.04052 $0.04174 $0.03807
$0.03928 $4.02M — -3.05% 1404/09/22 $0.04129 $0.04243 $0.04000
$0.04052 $2.49M — -1.87% 1404/09/21 $0.03732 $0.04213 $0.03682
$0.04129 $3.94M — +10.63% 1404/09/20 $0.03870 $0.04048 $0.03710
$0.03732 $6.23M — -3.56% 1404/09/19 $0.04052 $0.04462 $0.03789
$0.03889 $7.08M — -4.02% 1404/09/18 $0.04163 $0.04598 $0.04003
$0.04052 $6.42M — -2.67% 1404/09/17 $0.04049 $0.04371 $0.03871
$0.04164 $5.38M — +2.84% 1404/09/16 $0.03912 $0.04390 $0.03830
$0.04049 $6.21M — +3.52% 1404/09/15 $0.03761 $0.03986 $0.03576
$0.03912 $2.94M — +4.01% 1404/09/14 $0.03891 $0.03919 $0.03616
$0.03761 $5.12M — -3.35% 1404/09/13 $0.04113 $0.04176 $0.03825
$0.03891 $6.02M — -5.39% 1404/09/12 $0.04167 $0.04470 $0.03958
$0.04113 $12.30M — -1.28% 1404/09/11 $0.04273 $0.04832 $0.04085
$0.04167 $16.71M — -2.49% 1404/09/10 $0.03642 $0.04368 $0.03558
$0.04273 $14.88M — +17.30% 1404/09/09 $0.04033 $0.04109 $0.03580
$0.03642 $14.46M — -9.70% 1404/09/08 $0.04005 $0.04116 $0.03866
$0.04033 $8.15M — +0.71% 1404/09/07 $0.04456 $0.04478 $0.03931
$0.04005 $8.33M — -10.11% 1404/09/06 $0.04351 $0.04618 $0.04287
$0.04449 $11.45M — +2.24% 1404/09/05 $0.04164 $0.04410 $0.04143
$0.04352 $14.48M — +4.52% 1404/09/04 $0.04091 $0.04526 $0.04026
$0.04164 $11.08M — +1.77% 1404/09/03 $0.04025 $0.04289 $0.03966
$0.04092 $8.80M — +1.64% 1404/09/02 $0.04113 $0.04188 $0.03893
$0.04025 $4.98M — -2.12% 1404/09/01 $0.03936 $0.04219 $0.03711
$0.04113 $2.97M — +4.48% 1404/08/30 $0.04188 $0.04515 $0.03766
$0.03937 $4.20M — -6.01% 1404/08/29 $0.05133 $0.05195 $0.04140
$0.04189 $9.78M — -18.39% 1404/08/28 $0.04795 $0.06018 $0.04483
$0.05133 $5.92M — +7.05% 1404/08/27 $0.04817 $0.05061 $0.04731
$0.04779 $4.78M — -0.78% 1404/08/26 $0.04390 $0.04906 $0.04148
$0.04817 $8.76M — +9.73% 1404/08/25 $0.04277 $0.04619 $0.04218
$0.04390 $6.28M — +2.63% 1404/08/24 $0.04348 $0.04770 $0.04168
$0.04277 $2.61M — -1.62% 1404/08/23 $0.04341 $0.05133 $0.04187
$0.04348 $4.48M — +0.16% 1404/08/22 $0.04683 $0.05210 $0.04140
$0.04342 $9.22M — -7.30% 1404/08/21 $0.04931 $0.06427 $0.04507
$0.04683 $3.71M — -5.03% 1404/08/20 $0.04928 $0.05219 $0.04812
$0.04931 $2.49M — +0.07% 1404/08/19 $0.05140 $0.05752 $0.04717
$0.04928 $3.03M — -4.12% 1404/08/18 $0.05372 $0.05587 $0.05063
$0.05140 $3.10M — -4.31% 1404/08/17 $0.05320 $0.05504 $0.05099
$0.05372 $1.72M — +0.98% 1404/08/16 $0.05069 $0.05751 $0.05043
$0.05321 $2.60M — +4.97% 1404/08/15 $0.04839 $0.05142 $0.04650
$0.05068 $4.00M — +4.73% 1404/08/14 $0.05106 $0.05537 $0.04801
$0.04840 $3.23M — -5.20% 1404/08/13 $0.04825 $0.05126 $0.04122
$0.05106 $4.68M — +5.82% 1404/08/12 $0.05400 $0.05645 $0.04748
$0.04825 $4.12M — -10.66% 1404/08/11 $0.05981 $0.06106 $0.05215
$0.05373 $2.58M — -10.17% 1404/08/10 $0.06072 $0.06316 $0.05915
$0.05982 $1.59M — -1.49% 1404/08/09 $0.06175 $0.06244 $0.05932
$0.06073 $1.45M — -1.65% 1404/08/08 $0.05937 $0.06249 $0.05649
$0.06175 $3.13M — +4.00% 1404/08/07 $0.06445 $0.06499 $0.05833
$0.05937 $3.45M — -7.87%
مارکت کپ = قیمت بسته شدن × عرضه در گردش آن روز؛ عرضه روزانه از 02/10/2026 ثبت می‌شود، بنابراین روزهای قبل خالی هستند.
برای دریافت اپ با گوشی اسکن کنید