CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,263صرافی‌ها: 22ارزش بازار: $2.67T +0.41%حجم 24 ساعته: $21.51Bدامیننس: BTC 58.5% ETH 10.4%گس ETH: 0.07 gweiترس و طمع: 57/100

تاریخچه قیمت Hivello (HVLO)

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

بازدهی ماهانه HVLO

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026-16%-15%+0.5%-17%-17%+56%-61%-17%+113%-13%-0.3%—-53%
2025——-33%-15%-24%-47%+9.4%-25%+19%-38%-38%-31%-94%

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
1405/08/12$0.00005361$0.00005363$0.00005358 $0.00005362$10.84K$63.50K+0.02%
1405/08/11$0.00005352$0.00005362$0.00005352 $0.00005361$21.44K$63.49K+0.17%
1405/08/10$0.00005380$0.00005383$0.00005348 $0.00005352$20.09K$63.39K-0.52%
1405/08/09$0.00005398$0.00005401$0.00005380 $0.00005380$4.66K$63.72K-0.33%
1405/08/08$0.00005486$0.00005487$0.00005397 $0.00005398$21.61K$63.93K-1.60%
1405/08/07$0.00005547$0.00005561$0.00005484 $0.00005486$19.81K$64.97K-1.10%
1405/08/06$0.00005590$0.00005780$0.00005523 $0.00005540$8.98K$65.61K-0.89%
1405/08/05$0.00005712$0.00005723$0.00005640 $0.00005641$18.84K$66.81K-1.24%
1405/08/04$0.00005701$0.00005867$0.00005665 $0.00005712$19.34K$67.65K+0.19%
1405/08/03$0.00005716$0.00005722$0.00005697 $0.00005701$19.93K—-0.26%
1405/08/02$0.00005713$0.00005746$0.00005680 $0.00005716$20.08K—+0.05%
1405/08/01$0.00005774$0.00005791$0.00005679 $0.00005713$20.28K—-1.06%
1405/07/30$0.00005857$0.00005866$0.00005774 $0.00005774$18.20K—-1.42%
1405/07/29$0.00005733$0.00006000$0.00005729 $0.00005857$21.04K—+2.16%
1405/07/28$0.00005787$0.00005794$0.00005728 $0.00005733$18.67K—-0.93%
1405/07/27$0.00005813$0.00005820$0.00005773 $0.00005787$18.91K—-0.45%
1405/07/26$0.00005762$0.00005820$0.00005715 $0.00005813$19.77K—+0.89%
1405/07/25$0.00005773$0.00005791$0.00005697 $0.00005762$20.26K—-0.19%
1405/07/24$0.00005774$0.00005776$0.00005742 $0.00005773$19.92K—-0.02%
1405/07/23$0.00005826$0.00005985$0.00005715 $0.00005774$35.59K—-0.89%
1405/07/22$0.00005862$0.00005866$0.00005820 $0.00005826$19.66K—-0.61%
1405/07/21$0.00005957$0.00006030$0.00005768 $0.00005862$22.00K—-1.59%
1405/07/20$0.00005799$0.00006149$0.00005377 $0.00005957$24.11K—+2.72%
1405/07/19$0.00005841$0.00005851$0.00005789 $0.00005799$19.45K—-0.72%
1405/07/18$0.00005878$0.00005881$0.00005820 $0.00005841$19.81K—-0.63%
1405/07/17$0.00005881$0.00005914$0.00005849 $0.00005878$20.15K—-0.05%
1405/07/16$0.00006041$0.00006056$0.00005881 $0.00005881$20.13K—-2.65%
1405/07/15$0.00006044$0.00006067$0.00006032 $0.00006041$20.05K—-0.05%
1405/07/14$0.00006060$0.00006071$0.00006041 $0.00006044$19.71K—-0.26%
1405/07/13$0.00006056$0.00006072$0.00006033 $0.00006060$20.05K—+0.07%
1405/07/12$0.00006013$0.00006072$0.00005987 $0.00006056$20.02K—+0.72%
1405/07/11$0.00006117$0.00006121$0.00005986 $0.00006013$20.22K—-1.70%
1405/07/10$0.00006104$0.00006165$0.00006100 $0.00006117$20.69K—+0.21%
1405/07/09$0.00006152$0.00006163$0.00006093 $0.00006104$19.55K—-0.78%
1405/07/08$0.00005587$0.00006700$0.00005354 $0.00006152$38.35K—+10.11%
1405/07/07$0.00005468$0.00006254$0.00005423 $0.00005587$30.35K—+2.18%
1405/07/06$0.00005482$0.00005485$0.00005467 $0.00005468$22.12K—-0.26%
1405/07/05$0.00005482$0.00005486$0.00005478 $0.00005482$20.67K—+0.00%
1405/07/04$0.00005465$0.00005488$0.00005465 $0.00005482$23.40K—+0.31%
1405/07/03$0.00005462$0.00005478$0.00005460 $0.00005465$22.20K—+0.05%
1405/07/02$0.00005481$0.00005481$0.00005462 $0.00005462$24.87K—-0.35%
1405/07/01$0.00005465$0.00005693$0.00005464 $0.00005481$21.82K—+0.29%
1405/06/31$0.00005467$0.00005468$0.00005464 $0.00005465$19.96K—-0.04%
1405/06/30$0.00005473$0.00005474$0.00005466 $0.00005467$19.83K—-0.11%
1405/06/29$0.00005481$0.00005482$0.00005472 $0.00005473$23.42K—-0.15%
1405/06/28$0.00005478$0.00005484$0.00005476 $0.00005481$21.41K—+0.05%
1405/06/27$0.00005470$0.00005480$0.00005459 $0.00005478$23.63K—+0.15%
1405/06/26$0.00005439$0.00005472$0.00005437 $0.00005470$21.68K—+0.57%
1405/06/25$0.00005430$0.00005454$0.00005414 $0.00005439$22.40K—+0.17%
1405/06/24$0.00005542$0.00005542$0.00005429 $0.00005430$21.95K—-2.02%
1405/06/23$0.00005548$0.00005548$0.00005537 $0.00005542$22.66K—-0.11%
1405/06/22$0.00005540$0.00005555$0.00005536 $0.00005548$21.97K—+0.14%
1405/06/21$0.00005585$0.00005639$0.00005526 $0.00005540$20.48K—-0.81%
1405/06/20$0.00005353$0.00006324$0.00005327 $0.00005585$23.83K—+4.33%
1405/06/19$0.00005420$0.00005426$0.00005285 $0.00005353$20.73K—-1.24%
1405/06/18$0.00004989$0.00005522$0.00004987 $0.00005420$23.44K—+8.64%
1405/06/17$0.00004638$0.00005010$0.00004627 $0.00004989$21.39K—+7.57%
1405/06/16$0.00004652$0.00004652$0.00004621 $0.00004638$19.99K—-0.30%
1405/06/15$0.00004652$0.00004653$0.00004651 $0.00004652$20.00K—+0.00%
1405/06/14$0.00004638$0.00004687$0.00004638 $0.00004652$20.11K—+0.30%
1405/06/13$0.00004229$0.00005189$0.00004211 $0.00004638$22.85K—+9.67%
1405/06/12$0.00002792$0.00004322$0.00002759 $0.00004229$28.88K—+51.47%
1405/06/11$0.00002805$0.00002812$0.00002789 $0.00002792$19.65K—-0.46%
1405/06/10$0.00002885$0.00002885$0.00002802 $0.00002805$19.87K—-2.77%
1405/06/09$0.00002866$0.00002953$0.00002865 $0.00002885$20.83K—+0.66%
1405/06/08$0.00002862$0.00002868$0.00002861 $0.00002866$25.94K—+0.14%
1405/06/07$0.00002880$0.00002881$0.00002859 $0.00002862$21.71K—-0.62%
1405/06/06$0.00002916$0.00002916$0.00002876 $0.00002880$22.72K—-1.23%
1405/06/05$0.00002919$0.00002923$0.00002910 $0.00002916$21.61K—-0.10%
1405/06/04$0.00002920$0.00002923$0.00002905 $0.00002919$16.60K—-0.03%
1405/06/03$0.00002947$0.00002986$0.00002918 $0.00002920$19.38K—-0.92%
1405/06/02$0.00003045$0.00003048$0.00002931 $0.00002947$20.86K—-3.22%
1405/06/01$0.00003049$0.00003067$0.00003043 $0.00003045$21.06K—-0.13%
1405/05/31$0.00003043$0.00003083$0.00003013 $0.00003049$21.00K—+0.20%
1405/05/30$0.00002960$0.00003092$0.00002960 $0.00003043$21.79K—+2.80%
1405/05/29$0.00002990$0.00002991$0.00002945 $0.00002960$21.08K—-1.00%
1405/05/28$0.00002972$0.00003000$0.00002963 $0.00002990$22.25K—+0.61%
1405/05/27$0.00002972$0.00002973$0.00002971 $0.00002972$19.76K—+0.00%
1405/05/26$0.00002969$0.00002995$0.00002945 $0.00002972$20.43K—+0.10%
1405/05/25$0.00002983$0.00002984$0.00002965 $0.00002969$21.25K—-0.47%
1405/05/24$0.00003013$0.00003015$0.00002962 $0.00002983$24.08K—-1.00%
1405/05/23$0.00003079$0.00003120$0.00003012 $0.00003013$19.19K—-2.14%
1405/05/22$0.00003093$0.00003096$0.00003062 $0.00003079$18.97K—-0.45%
1405/05/21$0.00003091$0.00003129$0.00003076 $0.00003093$15.99K—+0.06%
1405/05/20$0.00003203$0.00003222$0.00003089 $0.00003091$17.31K—-3.50%
1405/05/19$0.00003261$0.00003277$0.00003196 $0.00003203$19.48K—-1.78%
1405/05/18$0.00003291$0.00003291$0.00003234 $0.00003261$19.76K—-0.91%
1405/05/17$0.00003273$0.00003293$0.00003269 $0.00003291$20.09K—+0.55%
1405/05/16$0.00003274$0.00003350$0.00003242 $0.00003273$20.30K—-0.03%
1405/05/15$0.00003248$0.00003293$0.00003242 $0.00003274$21.10K—+0.80%
1405/05/14$0.00003269$0.00003269$0.00003243 $0.00003248$21.03K—-0.64%
1405/05/13$0.00003303$0.00003303$0.00003269 $0.00003269$20.16K—-1.03%
1405/05/12$0.00003409$0.00003410$0.00003303 $0.00003303$18.42K—-3.11%
1405/05/11$0.00003475$0.00003482$0.00003398 $0.00003409$20.01K—-1.90%
1405/05/10$0.00003492$0.00003497$0.00003473 $0.00003475$19.29K—-0.49%
1405/05/09$0.00003574$0.00003587$0.00003487 $0.00003492$19.03K—-2.29%
1405/05/08$0.00003669$0.00003684$0.00003537 $0.00003574$21.13K—-2.59%
1405/05/07$0.00003801$0.00003808$0.00003663 $0.00003669$17.72K—-3.47%
1405/05/06$0.00003881$0.00003883$0.00003784 $0.00003801$16.30K—-2.06%
1405/05/05$0.00003895$0.00003929$0.00003858 $0.00003881$19.76K—-0.36%
1405/05/04$0.00004101$0.00004122$0.00003874 $0.00003895$20.35K—-5.02%
1405/05/03$0.00004255$0.00004325$0.00004087 $0.00004101$20.74K—-3.62%
1405/05/02$0.00004740$0.00004867$0.00004250 $0.00004255$20.74K—-10.23%
1405/05/01$0.00008594$0.00008774$0.00004708 $0.00004740$27.88K—-44.85%
1405/04/31$0.00008600$0.00008605$0.00008544 $0.00008594$19.58K—-0.07%
1405/04/30$0.00008567$0.00008628$0.00008540 $0.00008600$19.90K—+0.39%
1405/04/29$0.00008513$0.00008599$0.00008510 $0.00008567$20.63K—+0.63%
1405/04/28$0.00008505$0.00008519$0.00008499 $0.00008513$20.04K—+0.09%
1405/04/27$0.00008502$0.00008508$0.00008499 $0.00008505$20.37K—+0.04%
1405/04/26$0.00008483$0.00008514$0.00008463 $0.00008502$20.25K—+0.22%
1405/04/25$0.00008537$0.00008636$0.00008471 $0.00008483$20.27K—-0.63%
1405/04/24$0.00008641$0.00008658$0.00008515 $0.00008537$20.61K—-1.20%
1405/04/23$0.00008658$0.00008686$0.00008598 $0.00008641$20.24K—-0.20%
1405/04/22$0.00008721$0.00008735$0.00008652 $0.00008658$20.76K—-0.72%
1405/04/21$0.00008706$0.00008728$0.00008675 $0.00008721$20.55K—+0.17%
1405/04/20$0.00008735$0.00008738$0.00008678 $0.00008706$33.84K—-0.33%
1405/04/19$0.00008741$0.00008752$0.00008734 $0.00008735$39.55K—-0.07%
1405/04/18$0.00008946$0.00008951$0.00007955 $0.00008741$30.08K—-2.29%
1405/04/17$0.00009049$0.00009051$0.00008914 $0.00008946$19.45K—-1.14%
1405/04/16$0.00009053$0.00009056$0.00009028 $0.00009049$19.89K—-0.04%
1405/04/15$0.00008995$0.00009057$0.00008854 $0.00009053$20.29K—+0.64%
1405/04/14$0.00009024$0.00009024$0.00008772 $0.00008995$20.24K—-0.32%
1405/04/13$0.00009020$0.00009024$0.00008996 $0.00009024$20.36K—+0.04%
1405/04/12$0.00009005$0.00009024$0.00008997 $0.00009020$20.04K—+0.17%
1405/04/11$0.00009006$0.00009009$0.00008998 $0.00009005$19.87K—-0.01%
1405/04/10$0.00008971$0.00009028$0.00008970 $0.00009006$20.37K—+0.39%
1405/04/09$0.00009025$0.00009057$0.00008942 $0.00008971$19.59K—-0.60%
1405/04/08$0.00009026$0.00009074$0.00008970 $0.00009025$20.31K—-0.01%
1405/04/07$0.00009027$0.00009069$0.00009010 $0.00009026$3.09K—-0.01%
1405/04/06$0.00008967$0.00009193$0.00008882 $0.00009027$12.19K—+0.67%
1405/04/05$0.00009252$0.00009335$0.00008891 $0.00008967$17.90K—-3.08%
1405/04/04$0.00009514$0.00009529$0.00009220 $0.00009252$20.70K—-2.75%
1405/04/03$0.00004796$0.00009941$0.00004793 $0.00009514$33.18K—+98.37%
1405/04/02$0.00004889$0.00004896$0.00004793 $0.00004796$19.65K—-1.90%
1405/04/01$0.00004886$0.00004898$0.00004878 $0.00004889$20.10K—+0.06%
1405/03/31$0.00005151$0.00005152$0.00004878 $0.00004886$19.10K—-5.14%
1405/03/30$0.00005248$0.00005391$0.00005117 $0.00005151$21.65K—-1.85%
1405/03/29$0.00005241$0.00005255$0.00005212 $0.00005248$20.91K—+0.13%
1405/03/28$0.00005265$0.00005297$0.00005206 $0.00005241$19.92K—-0.46%
1405/03/27$0.00005296$0.00005297$0.00005258 $0.00005265$20.29K—-0.59%
1405/03/26$0.00005301$0.00005302$0.00005293 $0.00005296$20.24K—-0.09%
1405/03/25$0.00005293$0.00005305$0.00005290 $0.00005301$20.08K—+0.15%
1405/03/24$0.00005288$0.00005332$0.00005280 $0.00005293$19.75K—+0.09%
1405/03/23$0.00005295$0.00005311$0.00005287 $0.00005288$20.16K—-0.13%
1405/03/22$0.00005296$0.00005332$0.00005290 $0.00005295$20.33K—-0.02%
1405/03/21$0.00005283$0.00005296$0.00005271 $0.00005296$20.40K—+0.25%
1405/03/20$0.00005292$0.00005293$0.00005259 $0.00005283$19.84K—-0.17%
1405/03/19$0.00005328$0.00005337$0.00005287 $0.00005292$20.42K—-0.68%
1405/03/18$0.00005320$0.00005337$0.00005303 $0.00005328$20.25K—+0.15%
1405/03/17$0.00005304$0.00005336$0.00005290 $0.00005320$19.57K—+0.30%
1405/03/16$0.00005326$0.00005326$0.00005265 $0.00005304$20.37K—-0.41%
1405/03/15$0.00005428$0.00005430$0.00005289 $0.00005326$19.88K—-1.88%
1405/03/14$0.00005708$0.00005709$0.00005388 $0.00005428$19.83K—-4.91%
1405/03/13$0.00005703$0.00005745$0.00005665 $0.00005708$19.68K—+0.09%
1405/03/12$0.00005743$0.00005745$0.00005663 $0.00005703$19.45K—-0.70%
1405/03/11$0.00005740$0.00005772$0.00005724 $0.00005743$19.52K—+0.05%
1405/03/10$0.00005767$0.00005778$0.00005700 $0.00005740$20.08K—-0.47%
1405/03/09$0.00005793$0.00005847$0.00005755 $0.00005767$20.47K—-0.45%
1405/03/08$0.00005867$0.00005881$0.00005756 $0.00005793$20.01K—-1.26%
1405/03/07$0.00006007$0.00006021$0.00005842 $0.00005867$20.29K—-2.33%
1405/03/06$0.00006109$0.00006118$0.00005921 $0.00006007$18.92K—-1.67%
1405/03/05$0.00006110$0.00006110$0.00006102 $0.00006109$19.65K—-0.02%
1405/03/04$0.00006087$0.00006110$0.00006084 $0.00006110$19.86K—+0.38%
1405/03/03$0.00006098$0.00006108$0.00006056 $0.00006087$20.00K—-0.18%
1405/03/02$0.00006101$0.00006107$0.00005973 $0.00006098$19.08K—-0.05%
1405/03/01$0.00006069$0.00006107$0.00006002 $0.00006101$19.79K—+0.53%
1405/02/31$0.00006104$0.00006105$0.00006031 $0.00006069$14.49K—-0.57%
1405/02/30$0.00006103$0.00006104$0.00006100 $0.00006104$7.79K—+0.02%
1405/02/29$0.00006103$0.00006104$0.00006100 $0.00006103$19.17K—+0.00%
1405/02/28$0.00006142$0.00006170$0.00006084 $0.00006103$5.19K—-0.63%
1405/02/27$0.00006234$0.00006243$0.00006142 $0.00006142$18.42K—-1.48%
1405/02/26$0.00006258$0.00006274$0.00006223 $0.00006234$15.63K—-0.38%
1405/02/25$0.00006246$0.00006263$0.00006240 $0.00006258$20.11K—+0.19%
1405/02/24$0.00006321$0.00006327$0.00006225 $0.00006246$19.53K—-1.19%
1405/02/23$0.00006554$0.00006554$0.00006315 $0.00006321$14.42K—-3.56%
1405/02/22$0.00006573$0.00006574$0.00006543 $0.00006554$19.90K—-0.29%
1405/02/21$0.00006568$0.00006575$0.00006567 $0.00006573$20.26K—+0.08%
1405/02/20$0.00006617$0.00006622$0.00006564 $0.00006568$12.20K—-0.74%
1405/02/19$0.00006632$0.00006634$0.00006611 $0.00006617$16.91K—-0.23%
1405/02/18$0.00006638$0.00006640$0.00006629 $0.00006632$19.44K—-0.09%
1405/02/17$0.00006666$0.00006668$0.00006638 $0.00006638$19.93K—-0.42%
1405/02/16$0.00006628$0.00006685$0.00006624 $0.00006666$20.44K—+0.57%
1405/02/15$0.00006625$0.00006631$0.00006623 $0.00006628$20.52K—+0.05%
1405/02/14$0.00006643$0.00006653$0.00006610 $0.00006625$20.02K—-0.27%
1405/02/13$0.00006632$0.00006653$0.00006630 $0.00006643$19.67K—+0.17%
1405/02/12$0.00006891$0.00006918$0.00006610 $0.00006632$21.45K—-3.76%
1405/02/11$0.00006896$0.00006898$0.00006887 $0.00006891$20.14K—-0.07%
1405/02/10$0.00006910$0.00006910$0.00006878 $0.00006896$12.76K—-0.20%
1405/02/09$0.00007003$0.00007007$0.00006908 $0.00006910$15.89K—-1.33%
1405/02/08$0.00007011$0.00007013$0.00006963 $0.00007003$19.94K—-0.11%
1405/02/07$0.00007216$0.00007220$0.00007009 $0.00007011$18.30K—-2.84%
1405/02/06$0.00007367$0.00007369$0.00007199 $0.00007216$16.40K—-2.05%
1405/02/05$0.00007444$0.00007444$0.00007366 $0.00007367$19.83K—-1.03%
1405/02/04$0.00007485$0.00007491$0.00007421 $0.00007444$18.87K—-0.55%
1405/02/03$0.00007506$0.00007507$0.00007479 $0.00007485$20.80K—-0.28%
1405/02/02$0.00007507$0.00007507$0.00007504 $0.00007506$20.28K—-0.01%
1405/02/01$0.00007713$0.00007713$0.00007480 $0.00007507$18.18K—-2.67%
1405/01/31$0.00007809$0.00007809$0.00007706 $0.00007713$19.00K—-1.23%
1405/01/30$0.00007828$0.00007831$0.00007799 $0.00007809$19.90K—-0.24%
1405/01/29$0.00007831$0.00007844$0.00007794 $0.00007828$20.41K—-0.04%
1405/01/28$0.00007832$0.00007833$0.00007830 $0.00007831$19.81K—-0.01%
1405/01/27$0.00007821$0.00007852$0.00007794 $0.00007832$20.75K—+0.14%
1405/01/26$0.00007827$0.00007852$0.00007762 $0.00007821$19.90K—-0.08%
1405/01/25$0.00007784$0.00007898$0.00007758 $0.00007827$23.70K—+0.55%
1405/01/24$0.00007783$0.00007809$0.00007776 $0.00007784$22.04K—+0.01%
1405/01/23$0.00007913$0.00007929$0.00007776 $0.00007783$19.47K—-1.64%
1405/01/22$0.00008018$0.00008171$0.00007876 $0.00007913$22.12K—-1.31%
1405/01/21$0.00008007$0.00008037$0.00008000 $0.00008018$20.99K—+0.14%
1405/01/20$0.00008033$0.00008033$0.00007974 $0.00008007$19.98K—-0.32%
1405/01/19$0.00008033$0.00008037$0.00007979 $0.00008033$23.95K—+0.00%
1405/01/18$0.00008064$0.00008076$0.00008030 $0.00008033$27.70K—-0.38%
1405/01/17$0.00008036$0.00008131$0.00008033 $0.00008064$30.31K—+0.35%
1405/01/16$0.00007986$0.00008066$0.00007982 $0.00008036$31.46K—+0.63%
1405/01/15$0.00007992$0.00007993$0.00007967 $0.00007986$29.73K—-0.08%
1405/01/14$0.00008223$0.00008233$0.00007987 $0.00007992$30.97K—-2.81%
1405/01/13$0.00008254$0.00008255$0.00008221 $0.00008223$32.63K—-0.38%
1405/01/12$0.00008274$0.00008299$0.00008249 $0.00008254$30.97K—-0.24%
1405/01/11$0.00008408$0.00008410$0.00008268 $0.00008274$33.05K—-1.59%
1405/01/10$0.00008458$0.00008500$0.00008399 $0.00008408$20.74K—-0.59%
1405/01/09$0.00008464$0.00008466$0.00008454 $0.00008458$20.48K—-0.07%
1405/01/08$0.00008465$0.00008468$0.00008463 $0.00008464$20.03K—-0.01%
1405/01/07$0.00008469$0.00008471$0.00008463 $0.00008465$21.79K—-0.05%
1405/01/06$0.00008479$0.00008480$0.00008465 $0.00008469$20.47K—-0.12%
1405/01/05$0.00008482$0.00008482$0.00008478 $0.00008479$21.51K—-0.04%
1405/01/04$0.00008490$0.00008490$0.00008479 $0.00008482$19.83K—-0.09%
1405/01/03$0.00008487$0.00008496$0.00008486 $0.00008490$19.85K—+0.04%
1405/01/02$0.00008485$0.00008489$0.00008485 $0.00008487$21.22K—+0.02%
1405/01/01$0.00008487$0.00008488$0.00008482 $0.00008485$20.96K—-0.02%
1404/12/29$0.00008456$0.00008491$0.00008428 $0.00008487$20.28K—+0.37%
1404/12/28$0.00008616$0.00008616$0.00008372 $0.00008456$14.75K—-1.86%
1404/12/27$0.00008686$0.00008686$0.00008615 $0.00008616$21.19K—-0.81%
1404/12/26$0.00008684$0.00008697$0.00008678 $0.00008686$37.14K—+0.02%
1404/12/25$0.00008712$0.00008749$0.00008680 $0.00008684$40.80K—-0.32%
1404/12/24$0.00008692$0.00008713$0.00008686 $0.00008712$40.69K—+0.23%
1404/12/23$0.00008698$0.00008700$0.00008678 $0.00008692$41.02K—-0.07%
1404/12/22$0.00008702$0.00008708$0.00008695 $0.00008698$40.29K—-0.05%
1404/12/21$0.00008700$0.00008714$0.00008696 $0.00008702$40.58K—+0.02%
1404/12/20$0.00008768$0.00008769$0.00008696 $0.00008700$41.07K—-0.78%
1404/12/19$0.00008762$0.00008783$0.00008743 $0.00008768$37.02K—+0.07%
1404/12/18$0.00008785$0.00008801$0.00008747 $0.00008762$36.52K—-0.26%
1404/12/17$0.00008795$0.00008802$0.00008781 $0.00008785$33.41K—-0.11%
1404/12/16$0.00008798$0.00008804$0.00008791 $0.00008795$29.05K—-0.03%
1404/12/15$0.00008796$0.00008810$0.00008791 $0.00008798$21.99K—+0.02%
1404/12/14$0.00008632$0.00008888$0.00008631 $0.00008796$10.25K—+1.90%
1404/12/13$0.00008247$0.00008638$0.00008247 $0.00008632$6.34K—+4.67%
1404/12/12$0.00008301$0.00008310$0.00008247 $0.00008247$255.62—-0.65%
1404/12/11$0.00008242$0.00008301$0.00008239 $0.00008301$12.89K—+0.72%
1404/12/10$0.00008234$0.00008283$0.00008226 $0.00008242$16.09K—+0.10%
1404/12/09$0.00008455$0.00008455$0.00008200 $0.00008234$18.20K—-2.61%
1404/12/08$0.00008682$0.00008706$0.00008378 $0.00008455$11.82K—-2.61%
1404/12/07$0.00008929$0.00008931$0.00008619 $0.00008682$21.22K—-2.77%
1404/12/06$0.00008920$0.00009020$0.00008870 $0.00008929$21.57K—+0.10%
1404/12/05$0.00008750$0.00009000$0.00008580 $0.00008920$36.83K—+1.94%
1404/12/04$0.00008920$0.00008950$0.00008490 $0.00008750$47.08K—-1.91%
1404/12/03$0.00009040$0.00009080$0.00008700 $0.00008920$57.86K—-1.33%
1404/12/02$0.00009070$0.00009120$0.00009040 $0.00009040$59.36K—-0.33%
1404/12/01$0.00009490$0.00009500$0.00009060 $0.00009070$59.91K—-4.43%
1404/11/30$0.00009520$0.00009580$0.00009450 $0.00009490$60.90K—-0.32%
1404/11/29$0.00009490$0.00009580$0.00009470 $0.00009520$56.69K—+0.32%
1404/11/28$0.00009510$0.00009540$0.00009480 $0.00009490$60.06K—-0.21%
1404/11/27$0.00009610$0.00009620$0.00009500 $0.00009510$58.48K—-1.04%
1404/11/26$0.00009540$0.00009620$0.00009530 $0.00009610$61.01K—+0.73%
1404/11/25$0.00009570$0.00009620$0.00009510 $0.00009540$59.68K—-0.31%
1404/11/24$0.00009520$0.00009600$0.00009520 $0.00009570$59.00K—+0.53%
1404/11/23$0.00009570$0.00009590$0.00009510 $0.00009520$58.28K—-0.52%
1404/11/22$0.00009630$0.00009650$0.00009550 $0.00009570$60.48K—-0.62%
1404/11/21$0.00009660$0.00009700$0.00009590 $0.00009630$61.45K—-0.31%
1404/11/20$0.00009580$0.00009700$0.00009520 $0.00009660$59.65K—+0.84%
1404/11/19$0.00009560$0.00009620$0.00009520 $0.00009580$59.96K—+0.21%
1404/11/18$0.00009560$0.00009610$0.00009490 $0.00009560$60.75K—+0.00%
1404/11/17$0.00009500$0.00009610$0.00009450 $0.00009560$60.68K—+0.63%
1404/11/16$0.00009550$0.00009620$0.00009460 $0.00009500$61.18K—-0.52%
1404/11/15$0.00009650$0.00009680$0.00009520 $0.00009550$58.31K—-1.04%
1404/11/14$0.00009710$0.00009780$0.00009620 $0.00009650$58.92K—-0.62%
1404/11/13$0.00009640$0.0001026$0.00009540 $0.00009710$65.58K—+0.73%
1404/11/12$0.00009640$0.00009670$0.00009570 $0.00009640$60.33K—+0.00%
1404/11/11$0.00009550$0.00009790$0.00009520 $0.00009640$59.36K—+0.94%
1404/11/10$0.00009930$0.00009970$0.00009520 $0.00009550$56.74K—-3.83%
1404/11/09$0.0001000$0.0001006$0.00009840 $0.00009930$51.43K—-0.70%
1404/11/08$0.0001003$0.0001007$0.00009960 $0.0001000$58.80K—-0.30%
1404/11/07$0.0001000$0.0001009$0.00009940 $0.0001003$59.64K—+0.30%
1404/11/06$0.00009980$0.0001005$0.00009080 $0.0001000$57.00K—+0.20%
1404/11/05$0.0001009$0.0001020$0.00009650 $0.00009980$55.63K—-1.09%
1404/11/04$0.0001036$0.0001050$0.00007420 $0.0001009$72.51K—-2.61%
1404/11/03$0.0001083$0.0001092$0.0001003 $0.0001036$57.41K—-4.34%
1404/11/02$0.0001088$0.0001092$0.0001071 $0.0001083$57.06K—-0.46%
1404/11/01$0.0001073$0.0001104$0.0001070 $0.0001088$58.39K—+1.40%
1404/10/30$0.0001106$0.0001113$0.0001071 $0.0001073$58.73K—-2.98%
1404/10/29$0.0001156$0.0001165$0.0001061 $0.0001106$62.76K—-4.33%
1404/10/28$0.0001159$0.0001170$0.0001155 $0.0001156$56.05K—-0.26%
1404/10/27$0.0001164$0.0001173$0.0001157 $0.0001159$53.41K—-0.43%
1404/10/26$0.0001164$0.0001172$0.0001157 $0.0001164$56.18K—+0.00%
1404/10/25$0.0001162$0.0001169$0.0001155 $0.0001164$56.19K—+0.17%
1404/10/24$0.0001186$0.0001196$0.0001146 $0.0001162$42.15K—-2.02%
1404/10/23$0.0001172$0.0001188$0.0001163 $0.0001186$57.56K—+1.19%
1404/10/22$0.0001157$0.0001196$0.0001151 $0.0001172$61.07K—+1.30%
1404/10/21$0.0001145$0.0001164$0.0001144 $0.0001157$56.85K—+1.05%
1404/10/20$0.0001150$0.0001155$0.0001143 $0.0001145$57.91K—-0.43%
1404/10/19$0.0001148$0.0001162$0.0001144 $0.0001150$58.47K—+0.17%
1404/10/18$0.0001155$0.0001160$0.0001146 $0.0001148$57.36K—-0.61%
1404/10/17$0.0001152$0.0001168$0.0001147 $0.0001155$59.55K—+0.26%
1404/10/16$0.0001151$0.0001160$0.0001147 $0.0001152$58.34K—+0.09%
1404/10/15$0.0001154$0.0001161$0.0001147 $0.0001151$56.65K—-0.26%
1404/10/14$0.0001144$0.0001162$0.0001142 $0.0001154$57.89K—+0.87%
1404/10/13$0.0001143$0.0001154$0.0001137 $0.0001144$55.44K—+0.09%
1404/10/12$0.0001137$0.0001150$0.0001135 $0.0001143$56.62K—+0.53%
1404/10/11$0.0001143$0.0001146$0.0001123 $0.0001137$57.05K—-0.52%
1404/10/10$0.0001151$0.0001156$0.0001142 $0.0001143$55.00K—-0.70%
1404/10/09$0.0001149$0.0001160$0.0001146 $0.0001151$55.23K—+0.17%
1404/10/08$0.0001158$0.0001163$0.0001148 $0.0001149$57.82K—-0.78%
1404/10/07$0.0001157$0.0001166$0.0001150 $0.0001158$56.47K—+0.09%
1404/10/06$0.0001159$0.0001167$0.0001154 $0.0001157$57.39K—-0.17%
1404/10/05$0.0001161$0.0001169$0.0001146 $0.0001159$54.07K—-0.17%
1404/10/04$0.0001159$0.0001170$0.0001152 $0.0001161$58.51K—+0.17%
1404/10/03$0.0001181$0.0001183$0.0001146 $0.0001159$51.19K—-1.86%
1404/10/02$0.0001182$0.0001187$0.0001173 $0.0001181$49.44K—-0.08%
1404/10/01$0.0001185$0.0001192$0.0001175 $0.0001182$50.55K—-0.25%
1404/09/30$0.0001226$0.0001232$0.0001174 $0.0001185$59.20K—-3.34%
1404/09/29$0.0001339$0.0001341$0.0001196 $0.0001226$60.42K—-8.44%
1404/09/28$0.0001306$0.0001347$0.0001302 $0.0001339$58.80K—+2.53%
1404/09/27$0.0001374$0.0001392$0.0001286 $0.0001306$57.48K—-4.95%
1404/09/26$0.0001396$0.0001401$0.0001369 $0.0001374$57.64K—-1.58%
1404/09/25$0.0001395$0.0001402$0.0001373 $0.0001396$56.42K—+0.07%
1404/09/24$0.0001533$0.0001538$0.0001384 $0.0001395$58.07K—-9.00%
1404/09/23$0.0001522$0.0001563$0.0001490 $0.0001533$61.38K—+0.72%
1404/09/22$0.0001529$0.0001551$0.0001506 $0.0001522$59.02K—-0.46%
1404/09/21$0.0001550$0.0001574$0.0001515 $0.0001529$57.63K—-1.35%
1404/09/20$0.0001584$0.0001634$0.0001515 $0.0001550$61.64K—-2.15%
1404/09/19$0.0001624$0.0001636$0.0001552 $0.0001584$56.37K—-2.46%
1404/09/18$0.0001660$0.0001666$0.0001580 $0.0001624$54.29K—-2.17%
1404/09/17$0.0001648$0.0001675$0.0001636 $0.0001660$59.21K—+0.73%
1404/09/16$0.0001641$0.0001674$0.0001631 $0.0001648$60.37K—+0.43%
1404/09/15$0.0001663$0.0001684$0.0001640 $0.0001641$82.60K—-1.32%
1404/09/14$0.0001686$0.0001693$0.0001647 $0.0001663$95.31K—-1.36%
1404/09/13$0.0001699$0.0001713$0.0001650 $0.0001686$92.81K—-0.77%
1404/09/12$0.0001695$0.0001710$0.0001673 $0.0001699$96.08K—+0.24%
1404/09/11$0.0001654$0.0001703$0.0001635 $0.0001695$91.22K—+2.48%
1404/09/10$0.0001660$0.0001684$0.0001622 $0.0001654$90.65K—-0.36%
1404/09/09$0.0001678$0.0001704$0.0001644 $0.0001660$91.98K—-1.07%
1404/09/08$0.0001669$0.0001694$0.0001644 $0.0001678$92.54K—+0.54%
1404/09/07$0.0001665$0.0001692$0.0001656 $0.0001669$92.71K—+0.24%
1404/09/06$0.0001677$0.0001691$0.0001643 $0.0001665$92.07K—-0.72%
1404/09/05$0.0001712$0.0001722$0.0001640 $0.0001677$87.09K—-2.04%
1404/09/04$0.0001709$0.0001730$0.0001660 $0.0001712$58.53K—+0.18%
1404/09/03$0.0001698$0.0001735$0.0001668 $0.0001709$56.23K—+0.65%
1404/09/02$0.0001722$0.0001761$0.0001679 $0.0001698$30.96K—-1.39%
1404/09/01$0.0001728$0.0001735$0.0001720 $0.0001722$52.53K—-0.35%
1404/08/30$0.0001817$0.0001825$0.0001708 $0.0001728$55.20K—-4.90%
1404/08/29$0.0001889$0.0001924$0.0001803 $0.0001817$57.14K—-3.81%
1404/08/28$0.0001919$0.0001924$0.0001870 $0.0001889$56.09K—-1.56%
1404/08/27$0.0001879$0.0001947$0.0001872 $0.0001919$53.08K—+2.13%
1404/08/26$0.0001934$0.0001989$0.0001864 $0.0001879$52.42K—-2.84%
1404/08/25$0.0001953$0.0002002$0.0001931 $0.0001934$52.22K—-0.97%
1404/08/24$0.0001986$0.0002006$0.0001948 $0.0001953$54.80K—-1.66%
1404/08/23$0.0001998$0.0002005$0.0001924 $0.0001986$52.99K—-0.60%
1404/08/22$0.0002018$0.0002026$0.0001946 $0.0001998$53.66K—-0.99%
1404/08/21$0.0002015$0.0002027$0.0002007 $0.0002018$52.25K—+0.15%
1404/08/20$0.0002060$0.0002084$0.0001993 $0.0002015$338.33K—-2.18%
1404/08/19$0.0002082$0.0002109$0.0002013 $0.0002060$42.39K—-1.06%
1404/08/18$0.0002205$0.0002208$0.0002074 $0.0002082$50.04K—-5.58%
1404/08/17$0.0002359$0.0002424$0.0002165 $0.0002205$39.70K—-6.53%
1404/08/16$0.0002039$0.0002381$0.0002032 $0.0002359$50.01K—+15.69%
1404/08/15$0.0002079$0.0002091$0.0002023 $0.0002039$43.20K—-1.92%
1404/08/14$0.0002126$0.0002126$0.0002057 $0.0002079$41.86K—-2.21%
1404/08/13$0.0002266$0.0002276$0.0002074 $0.0002126$41.98K—-6.18%

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