CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,249صرافی‌ها: 22ارزش بازار: $2.26T −4.86%حجم 24 ساعته: $31.10Bدامیننس: BTC 58.3% ETH 9.9%گس ETH: 0.39 gweiترس و طمع: 16/100

تاریخچه قیمت Inter Milan Fan Token (INTER)

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

بازدهی ماهانه INTER

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026+19%+41%-9.1%-31%-26%-23%+5.1%-2.4%-2.6%-11%-9.3%—-51%
2025-15%-5.0%-12%+1.2%-16%-32%+9.9%-0.4%-15%-21%-7.9%-0.5%-72%
2024+7.3%+30%-15%-19%-3.4%-24%+9.3%-14%+0.8%+1.2%-8.6%-10.0%-45%
2023+29%+6.1%-12%+20%-4.6%-46%+35%-10%+0.6%+5.7%+6.8%+2.9%+6%
2022—————————-7.0%-34%-1.6%-39%
میانگین ماهانه+10%+18%-12%-7.1%-12%-31%+15%-6.7%-4.0%-6.3%-11%-2.3%
سال‌های صعودی3/43/40/42/40/40/44/40/42/42/51/41/4

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
1405/08/23$0.1652$0.1653$0.1630 $0.1643$276.36$2.11M-0.54%
1405/08/22$0.1707$0.1799$0.1569 $0.1651$76.93K$2.12M-3.28%
1405/08/21$0.1557$0.2001$0.1556 $0.1706$217.72K$2.19M+9.57%
1405/08/20$0.1603$0.1685$0.1542 $0.1584$40.99K$2.03M-1.19%
1405/08/19$0.1584$0.2000$0.1552 $0.1584$142.99K$2.03M+0.00%
1405/08/18$0.1573$0.1597$0.1541 $0.1587$2.38K$2.04M+0.89%
1405/08/17$0.1599$0.1740$0.1541 $0.1573$4.84K$2.02M-1.63%
1405/08/16$0.1603$0.1641$0.1568 $0.1592$3.18K$2.04M-0.69%
1405/08/15$0.1568$0.1644$0.1555 $0.1603$10.90K$2.06M+2.23%
1405/08/14$0.1789$0.1797$0.1523 $0.1568$9.33K$2.01M-12.35%
1405/08/13$0.1836$0.1836$0.1754 $0.1789$14.79K$2.30M-2.56%
1405/08/12$0.1785$0.1850$0.1775 $0.1812$1.18K$2.33M+1.51%
1405/08/11$0.1825$0.1842$0.1770 $0.1772$5.30K$2.28M-2.90%
1405/08/10$0.1812$0.1843$0.1787 $0.1825$15.26K$2.34M+0.72%
1405/08/09$0.1824$0.1832$0.1811 $0.1812$1.40K$2.33M-0.66%
1405/08/08$0.1837$0.1893$0.1818 $0.1824$10.72K$2.34M-0.71%
1405/08/07$0.1864$0.1949$0.1831 $0.1837$26.83K$2.36M-1.45%
1405/08/06$0.1839$0.2002$0.1823 $0.1854$11.67K$2.38M+0.82%
1405/08/05$0.1812$0.1833$0.1806 $0.1806$74.39$2.32M-0.33%
1405/08/04$0.1893$0.1896$0.1812 $0.1818$62.30K$2.33M-3.96%
1405/08/03$0.1926$0.1955$0.1890 $0.1893$55.77K$2.43M-1.71%
1405/08/02$0.1950$0.1973$0.1912 $0.1926$59.22K$2.47M-1.23%
1405/08/01$0.1969$0.2010$0.1934 $0.1950$59.61K$2.50M-0.96%
1405/07/30$0.1989$0.2006$0.1968 $0.1969$56.28K$2.53M-1.01%
1405/07/29$0.2006$0.2013$0.1987 $0.1989$59.93K$2.55M-0.85%
1405/07/28$0.1955$0.2035$0.1930 $0.2006$66.80K$2.58M+2.61%
1405/07/27$0.1945$0.1970$0.1930 $0.1955$66.83K$2.51M+0.51%
1405/07/26$0.1966$0.2001$0.1929 $0.1945$58.50K$2.50M-1.07%
1405/07/25$0.1980$0.1985$0.1958 $0.1966$57.46K$2.52M-0.71%
1405/07/24$0.2004$0.2013$0.1976 $0.1980$57.63K$2.54M-1.20%
1405/07/23$0.1998$0.2032$0.1981 $0.2004$58.05K$2.57M+0.30%
1405/07/22$0.2006$0.2116$0.1982 $0.1998$60.51K$2.57M-0.40%
1405/07/21$0.2049$0.2063$0.1998 $0.2006$64.81K$2.58M-2.10%
1405/07/20$0.2055$0.2067$0.2040 $0.2049$56.08K$2.63M-0.29%
1405/07/19$0.2048$0.2067$0.2036 $0.2055$57.79K$2.64M+0.34%
1405/07/18$0.2025$0.2070$0.2021 $0.2048$55.85K$2.63M+1.14%
1405/07/17$0.2008$0.2036$0.1988 $0.2025$54.16K$2.60M+0.85%
1405/07/16$0.2010$0.2062$0.1977 $0.2008$56.83K$2.58M-0.10%
1405/07/15$0.2030$0.2038$0.2005 $0.2010$54.47K$2.58M-0.99%
1405/07/14$0.2029$0.2073$0.2002 $0.2030$77.21K$2.61M+0.05%
1405/07/13$0.2013$0.2128$0.2001 $0.2029$84.42K$2.61M+0.79%
1405/07/12$0.2018$0.2087$0.2000 $0.2013$71.03K$2.58M-0.25%
1405/07/11$0.2024$0.2075$0.2003 $0.2018$72.41K$2.59M-0.30%
1405/07/10$0.2030$0.2045$0.2019 $0.2024$55.92K$2.60M-0.30%
1405/07/09$0.2026$0.2069$0.2023 $0.2030$62.28K—+0.20%
1405/07/08$0.2036$0.2047$0.2016 $0.2026$57.06K—-0.49%
1405/07/07$0.2026$0.2050$0.2009 $0.2036$55.89K—+0.49%
1405/07/06$0.2060$0.2136$0.2013 $0.2026$56.51K—-1.65%
1405/07/05$0.2067$0.2143$0.2028 $0.2060$56.58K—-0.34%
1405/07/04$0.2069$0.2080$0.2060 $0.2067$57.20K—-0.10%
1405/07/03$0.2056$0.2093$0.2045 $0.2069$55.22K—+0.63%
1405/07/02$0.2049$0.2201$0.2039 $0.2056$57.60K—+0.34%
1405/07/01$0.2051$0.2110$0.2040 $0.2049$58.85K—-0.10%
1405/06/31$0.2065$0.2079$0.2014 $0.2051$55.06K—-0.68%
1405/06/30$0.2060$0.2088$0.2024 $0.2065$52.63K—+0.24%
1405/06/29$0.2094$0.2098$0.2059 $0.2060$57.48K—-1.62%
1405/06/28$0.2075$0.2155$0.2041 $0.2094$55.39K—+0.92%
1405/06/27$0.2015$0.2083$0.2010 $0.2075$53.86K—+2.98%
1405/06/26$0.2024$0.2046$0.1995 $0.2015$55.54K—-0.44%
1405/06/25$0.2055$0.2060$0.2007 $0.2024$55.84K—-1.51%
1405/06/24$0.2071$0.2172$0.2042 $0.2055$56.49K—-0.77%
1405/06/23$0.2047$0.2075$0.2006 $0.2071$56.23K—+1.17%
1405/06/22$0.2085$0.2090$0.2011 $0.2047$55.46K—-1.82%
1405/06/21$0.2060$0.2099$0.2058 $0.2085$56.29K—+1.21%
1405/06/20$0.2058$0.2096$0.2046 $0.2060$56.67K—+0.10%
1405/06/19$0.2040$0.2191$0.2018 $0.2058$58.96K—+0.88%
1405/06/18$0.2062$0.2071$0.2027 $0.2040$57.31K$2.60M-1.07%
1405/06/17$0.2085$0.2140$0.2060 $0.2062$54.16K—-1.10%
1405/06/16$0.2102$0.2124$0.2068 $0.2085$57.75K—-0.81%
1405/06/15$0.2102$0.2116$0.2000 $0.2102$55.39K—+0.00%
1405/06/14$0.2077$0.2107$0.2010 $0.2102$54.18K—+1.20%
1405/06/13$0.2080$0.2105$0.2055 $0.2077$55.12K—-0.14%
1405/06/12$0.2062$0.2088$0.2002 $0.2080$59.59K$2.65M+0.87%
1405/06/11$0.2095$0.2119$0.2040 $0.2062$56.62K—-1.58%
1405/06/10$0.2081$0.2148$0.2060 $0.2095$54.01K—+0.67%
1405/06/09$0.2108$0.2111$0.2045 $0.2081$57.18K—-1.28%
1405/06/08$0.2106$0.2123$0.2087 $0.2108$56.13K—+0.09%
1405/06/07$0.2096$0.2108$0.2091 $0.2106$52.84K—+0.48%
1405/06/06$0.2129$0.2176$0.2091 $0.2096$53.46K—-1.55%
1405/06/05$0.2123$0.2136$0.2097 $0.2129$55.81K—+0.28%
1405/06/04$0.2108$0.2124$0.2091 $0.2123$56.34K—+0.71%
1405/06/03$0.2125$0.2128$0.2090 $0.2108$53.76K—-0.80%
1405/06/02$0.2127$0.2154$0.2106 $0.2125$56.01K—-0.09%
1405/06/01$0.2127$0.2133$0.2086 $0.2127$55.93K—+0.00%
1405/05/31$0.2128$0.2158$0.2084 $0.2127$55.33K—-0.05%
1405/05/30$0.2093$0.2132$0.2067 $0.2128$53.65K—+1.67%
1405/05/29$0.2097$0.2126$0.2033 $0.2093$55.78K$2.66M-0.19%
1405/05/28$0.2060$0.2127$0.2035 $0.2097$55.62K$2.67M+1.80%
1405/05/27$0.2023$0.2189$0.1937 $0.2060$60.87K—+1.83%
1405/05/26$0.2074$0.2077$0.2002 $0.2023$57.40K—-2.46%
1405/05/25$0.2044$0.2095$0.2020 $0.2074$55.01K—+1.47%
1405/05/24$0.2049$0.2103$0.2036 $0.2044$53.57K—-0.24%
1405/05/23$0.2086$0.2087$0.2021 $0.2049$54.51K—-1.77%
1405/05/22$0.2084$0.2111$0.2057 $0.2086$54.69K—+0.10%
1405/05/21$0.2092$0.2114$0.2075 $0.2084$55.56K$2.65M-0.38%
1405/05/20$0.2131$0.2141$0.2080 $0.2092$79.62K—-1.83%
1405/05/19$0.2133$0.2146$0.2121 $0.2131$56.44K—-0.09%
1405/05/18$0.2133$0.2155$0.2125 $0.2133$56.12K—+0.00%
1405/05/17$0.2133$0.2152$0.2128 $0.2133$56.42K—+0.00%
1405/05/16$0.2136$0.2150$0.2107 $0.2133$51.54K—-0.14%
1405/05/15$0.2135$0.2178$0.2124 $0.2136$56.19K—+0.05%
1405/05/14$0.2156$0.2190$0.2108 $0.2135$55.28K—-0.97%
1405/05/13$0.2104$0.2301$0.2096 $0.2156$96.02K—+2.47%
1405/05/12$0.2158$0.2189$0.2087 $0.2104$62.71K—-2.50%
1405/05/11$0.2133$0.2295$0.2113 $0.2158$77.75K—+1.17%
1405/05/10$0.2132$0.2266$0.2100 $0.2133$71.04K—+0.05%
1405/05/09$0.2062$0.2286$0.2001 $0.2132$83.37K—+3.39%
1405/05/08$0.2030$0.2236$0.2023 $0.2062$61.24K—+1.58%
1405/05/07$0.2031$0.2103$0.2008 $0.2030$56.99K—-0.05%
1405/05/06$0.2026$0.2088$0.2003 $0.2031$57.01K—+0.25%
1405/05/05$0.2058$0.2111$0.2026 $0.2026$56.27K—-1.55%
1405/05/04$0.2068$0.2088$0.2035 $0.2058$55.30K—-0.48%
1405/05/03$0.2044$0.2114$0.2028 $0.2068$54.27K—+1.17%
1405/05/02$0.2099$0.2106$0.2040 $0.2044$56.12K—-2.62%
1405/05/01$0.2072$0.2104$0.2059 $0.2099$54.86K$2.63M+1.30%
1405/04/31$0.2106$0.2107$0.2059 $0.2072$70.51K—-1.61%
1405/04/30$0.2128$0.2158$0.2081 $0.2106$56.08K—-1.03%
1405/04/29$0.2080$0.2245$0.2054 $0.2128$69.52K—+2.31%
1405/04/28$0.2120$0.2124$0.2053 $0.2080$56.38K—-1.89%
1405/04/27$0.2127$0.2136$0.2101 $0.2120$55.83K—-0.33%
1405/04/26$0.2191$0.2196$0.2106 $0.2127$57.73K—-2.92%
1405/04/25$0.2116$0.2300$0.2110 $0.2191$62.17K—+3.54%
1405/04/24$0.2122$0.2180$0.2107 $0.2116$55.61K—-0.28%
1405/04/23$0.2153$0.2154$0.2090 $0.2122$56.88K—-1.44%
1405/04/22$0.2196$0.2345$0.2099 $0.2153$66.24K—-1.96%
1405/04/21$0.2060$0.2562$0.2052 $0.2196$146.35K—+6.60%
1405/04/20$0.2065$0.2102$0.2036 $0.2060$56.68K—-0.24%
1405/04/19$0.2033$0.2111$0.2014 $0.2065$57.49K—+1.57%
1405/04/18$0.2030$0.2049$0.2011 $0.2033$54.13K$2.55M+0.15%
1405/04/17$0.2085$0.2096$0.2004 $0.2030$66.85K—-2.64%
1405/04/16$0.2117$0.2147$0.2066 $0.2085$56.87K—-1.51%
1405/04/15$0.2116$0.2144$0.2062 $0.2117$54.50K—+0.05%
1405/04/14$0.2073$0.2177$0.2035 $0.2116$57.27K—+2.07%
1405/04/13$0.2099$0.2113$0.2046 $0.2073$54.28K$2.58M-1.24%
1405/04/12$0.2079$0.2133$0.2058 $0.2099$55.27K—+0.96%
1405/04/11$0.2061$0.2094$0.2035 $0.2079$55.15K—+0.87%
1405/04/10$0.2029$0.2068$0.2011 $0.2061$57.74K—+1.58%
1405/04/09$0.2052$0.2070$0.1993 $0.2029$54.85K$2.51M-1.12%
1405/04/08$0.2050$0.2064$0.1952 $0.2052$60.27K—+0.10%
1405/04/07$0.2077$0.2091$0.2027 $0.2050$55.85K—-1.30%
1405/04/06$0.2077$0.2139$0.2040 $0.2077$59.96K—+0.00%
1405/04/05$0.2059$0.2128$0.2017 $0.2077$55.69K—+0.87%
1405/04/04$0.2095$0.2134$0.2045 $0.2059$54.91K—-1.72%
1405/04/03$0.2074$0.2128$0.2048 $0.2095$57.60K—+1.01%
1405/04/02$0.2094$0.2136$0.2052 $0.2074$57.14K—-0.96%
1405/04/01$0.2164$0.2169$0.2070 $0.2094$59.02K—-3.23%
1405/03/31$0.2143$0.2183$0.2123 $0.2164$57.31K—+0.98%
1405/03/30$0.2132$0.2178$0.2099 $0.2143$58.19K—+0.52%
1405/03/29$0.2119$0.2169$0.2093 $0.2132$57.81K—+0.61%
1405/03/28$0.2153$0.2161$0.2073 $0.2119$57.66K—-1.58%
1405/03/27$0.2188$0.2195$0.2107 $0.2153$59.95K—-1.60%
1405/03/26$0.2160$0.2208$0.2125 $0.2188$55.98K—+1.30%
1405/03/25$0.2182$0.2211$0.2147 $0.2160$59.24K—-1.01%
1405/03/24$0.2163$0.2246$0.2140 $0.2182$56.12K$2.69M+0.88%
1405/03/23$0.2162$0.2188$0.2121 $0.2163$58.30K—+0.05%
1405/03/22$0.2194$0.2200$0.2151 $0.2162$60.14K—-1.46%
1405/03/21$0.2137$0.2206$0.2126 $0.2194$66.04K—+2.67%
1405/03/20$0.2169$0.2178$0.2129 $0.2137$61.70K—-1.48%
1405/03/19$0.2166$0.2182$0.2106 $0.2169$55.89K—+0.14%
1405/03/18$0.2258$0.2267$0.2157 $0.2166$63.09K—-4.07%
1405/03/17$0.2183$0.2262$0.2166 $0.2258$57.59K—+3.44%
1405/03/16$0.2175$0.2354$0.2125 $0.2183$62.86K—+0.37%
1405/03/15$0.2279$0.2285$0.2150 $0.2175$58.45K—-4.56%
1405/03/14$0.2422$0.2424$0.2254 $0.2279$57.96K—-5.90%
1405/03/13$0.2613$0.2614$0.2397 $0.2422$61.79K$2.97M-7.31%
1405/03/12$0.2618$0.2643$0.2549 $0.2613$55.40K—-0.19%
1405/03/11$0.2625$0.2665$0.2580 $0.2618$58.96K—-0.27%
1405/03/10$0.2707$0.2713$0.2574 $0.2625$64.32K$3.17M-3.03%
1405/03/09$0.2735$0.2759$0.2684 $0.2707$61.04K—-1.02%
1405/03/08$0.2828$0.2998$0.2691 $0.2735$59.72K—-3.29%
1405/03/07$0.2688$0.3136$0.2678 $0.2828$64.68K—+5.21%
1405/03/06$0.2709$0.2908$0.2680 $0.2688$62.52K—-0.78%
1405/03/05$0.2629$0.2984$0.2627 $0.2709$85.58K—+3.04%
1405/03/04$0.2647$0.2654$0.2567 $0.2629$59.28K—-0.68%
1405/03/03$0.2690$0.2724$0.2633 $0.2647$56.76K—-1.60%
1405/03/02$0.2673$0.2786$0.2638 $0.2690$60.26K—+0.64%
1405/03/01$0.2685$0.2837$0.2659 $0.2673$57.60K—-0.45%
1405/02/31$0.2673$0.2694$0.2658 $0.2685$55.29K—+0.45%
1405/02/30$0.2748$0.2754$0.2656 $0.2673$56.66K$3.23M-2.73%
1405/02/29$0.2794$0.2860$0.2744 $0.2748$57.56K—-1.65%
1405/02/28$0.2989$0.3031$0.2785 $0.2794$61.33K—-6.52%
1405/02/27$0.3092$0.3104$0.2970 $0.2989$60.33K—-3.33%
1405/02/26$0.3161$0.3162$0.3074 $0.3092$57.50K—-2.18%
1405/02/25$0.3081$0.3204$0.3069 $0.3161$58.61K—+2.60%
1405/02/24$0.3147$0.3162$0.3079 $0.3081$56.35K—-2.10%
1405/02/23$0.3171$0.3265$0.3056 $0.3147$60.57K—-0.76%
1405/02/22$0.3209$0.3244$0.3097 $0.3171$60.38K—-1.18%
1405/02/21$0.3262$0.3267$0.3180 $0.3209$57.38K—-1.62%
1405/02/20$0.3209$0.3348$0.3201 $0.3262$61.83K—+1.65%
1405/02/19$0.3248$0.3284$0.3164 $0.3209$58.18K$3.86M-1.20%
1405/02/18$0.3209$0.3266$0.3180 $0.3248$60.87K$3.90M+1.22%
1405/02/17$0.3202$0.3283$0.3192 $0.3209$58.55K—+0.22%
1405/02/16$0.3148$0.3258$0.3138 $0.3202$65.02K—+1.72%
1405/02/15$0.3226$0.3228$0.3144 $0.3148$61.00K—-2.42%
1405/02/14$0.3223$0.3314$0.3163 $0.3226$66.59K—+0.09%
1405/02/13$0.3332$0.3437$0.3209 $0.3223$62.78K—-3.27%
1405/02/12$0.3417$0.3560$0.3282 $0.3332$63.87K—-2.49%
1405/02/11$0.3540$0.4218$0.3368 $0.3417$97.03K—-3.47%
1405/02/10$0.3453$0.3840$0.3411 $0.3540$78.73K—+2.52%
1405/02/09$0.3451$0.3471$0.3381 $0.3453$54.90K$4.12M+0.06%
1405/02/08$0.3450$0.3503$0.3424 $0.3451$54.66K$4.10M+0.03%
1405/02/07$0.3511$0.3543$0.3433 $0.3450$52.71K$4.10M-1.74%
1405/02/06$0.3682$0.3705$0.3454 $0.3511$59.41K—-4.64%
1405/02/05$0.3781$0.3791$0.3615 $0.3682$60.26K—-2.62%
1405/02/04$0.3768$0.4033$0.3699 $0.3781$70.57K$4.49M+0.35%
1405/02/03$0.3642$0.3779$0.3564 $0.3768$64.56K—+3.46%
1405/02/02$0.3675$0.3687$0.3598 $0.3642$57.46K—-0.90%
1405/02/01$0.3748$0.3752$0.3650 $0.3675$59.34K—-1.95%
1405/01/31$0.3592$0.3754$0.3590 $0.3748$56.32K—+4.34%
1405/01/30$0.4004$0.4035$0.3581 $0.3592$72.36K—-10.29%
1405/01/29$0.4548$0.4575$0.3999 $0.4004$68.94K—-11.96%
1405/01/28$0.5234$0.5293$0.4518 $0.4548$76.47K—-13.11%
1405/01/27$0.5305$0.5383$0.5205 $0.5234$59.57K—-1.34%
1405/01/26$0.5308$0.5339$0.5144 $0.5305$66.53K$6.30M-0.06%
1405/01/25$0.5438$0.5514$0.5275 $0.5308$97.06K—-2.39%
1405/01/24$0.5409$0.5630$0.5350 $0.5438$149.74K—+0.54%
1405/01/23$0.5389$0.5678$0.5177 $0.5409$150.41K—+0.37%
1405/01/22$0.5468$0.5508$0.5353 $0.5389$150.05K—-1.44%
1405/01/21$0.5334$0.5580$0.5320 $0.5468$149.91K—+2.51%
1405/01/20$0.5186$0.5337$0.5175 $0.5334$151.97K—+2.85%
1405/01/19$0.5243$0.5259$0.5175 $0.5186$149.77K—-1.09%
1405/01/18$0.5228$0.5302$0.5196 $0.5243$148.37K—+0.29%
1405/01/17$0.5252$0.5447$0.5196 $0.5228$151.45K—-0.46%
1405/01/16$0.4950$0.5304$0.4937 $0.5252$150.08K—+6.10%
1405/01/15$0.5006$0.5044$0.4931 $0.4950$150.79K—-1.12%
1405/01/14$0.4962$0.5088$0.4939 $0.5006$149.69K$5.92M+0.89%
1405/01/13$0.5120$0.5145$0.4949 $0.4962$149.91K—-3.09%
1405/01/12$0.5099$0.5154$0.5057 $0.5120$150.95K—+0.41%
1405/01/11$0.4993$0.5105$0.4984 $0.5099$152.10K—+2.12%
1405/01/10$0.4997$0.5057$0.4966 $0.4993$152.46K—-0.08%
1405/01/09$0.5007$0.5048$0.4979 $0.4997$150.11K—-0.20%
1405/01/08$0.4966$0.5050$0.4954 $0.5007$150.06K—+0.83%
1405/01/07$0.4986$0.5061$0.4952 $0.4966$149.78K—-0.40%
1405/01/06$0.5046$0.5098$0.4965 $0.4986$150.12K—-1.19%
1405/01/05$0.4975$0.5069$0.4969 $0.5046$150.02K—+1.43%
1405/01/04$0.5055$0.5086$0.4965 $0.4975$149.85K—-1.58%
1405/01/03$0.5117$0.5144$0.5005 $0.5055$150.03K—-1.21%
1405/01/02$0.5411$0.5456$0.5075 $0.5117$150.28K—-5.43%
1405/01/01$0.5419$0.5488$0.5323 $0.5411$150.05K—-0.15%
1404/12/29$0.5324$0.5428$0.5308 $0.5419$149.69K—+1.78%
1404/12/28$0.5365$0.5572$0.5253 $0.5324$150.86K—-0.76%
1404/12/27$0.5442$0.5494$0.5220 $0.5365$149.79K—-1.41%
1404/12/26$0.5441$0.5469$0.5392 $0.5442$149.94K—+0.02%
1404/12/25$0.5483$0.5529$0.5351 $0.5441$149.86K—-0.77%
1404/12/24$0.5218$0.5756$0.5212 $0.5483$150.61K—+5.08%
1404/12/23$0.5203$0.5632$0.5131 $0.5218$132.49K—+0.29%
1404/12/22$0.5065$0.5280$0.5012 $0.5203$168.02K$6.10M+2.72%
1404/12/21$0.5129$0.5140$0.5044 $0.5065$150.32K—-1.25%
1404/12/20$0.5170$0.5178$0.5110 $0.5129$150.44K—-0.79%
1404/12/19$0.5174$0.5219$0.5150 $0.5170$149.98K—-0.08%
1404/12/18$0.5195$0.5310$0.5124 $0.5174$153.06K—-0.40%
1404/12/17$0.5516$0.5538$0.5164 $0.5195$149.98K—-5.82%
1404/12/16$0.5422$0.5548$0.5374 $0.5516$149.84K$6.45M+1.73%
1404/12/15$0.5511$0.5548$0.5367 $0.5422$150.23K$6.33M-1.61%
1404/12/14$0.5519$0.5655$0.5434 $0.5511$150.96K—-0.14%
1404/12/13$0.5502$0.5579$0.5478 $0.5519$150.25K—+0.31%
1404/12/12$0.5541$0.5619$0.5463 $0.5502$150.81K—-0.70%
1404/12/11$0.5455$0.5596$0.5418 $0.5541$149.84K—+1.58%
1404/12/10$0.5612$0.5863$0.5385 $0.5455$150.05K—-2.80%
1404/12/09$0.5762$0.5821$0.5121 $0.5612$150.28K—-2.60%
1404/12/08$0.5817$0.5886$0.5683 $0.5762$149.31K—-0.95%
1404/12/07$0.5603$0.5878$0.5572 $0.5817$150.11K—+3.82%
1404/12/06$0.5577$0.5640$0.5454 $0.5603$150.25K—+0.47%
1404/12/05$0.5868$0.5875$0.5366 $0.5577$150.99K—-4.96%
1404/12/04$0.6035$0.6045$0.5699 $0.5868$148.89K—-2.77%
1404/12/03$0.5625$0.6245$0.5543 $0.6035$151.00K—+7.29%
1404/12/02$0.5497$0.5639$0.5273 $0.5625$150.18K$6.48M+2.33%
1404/12/01$0.5321$0.5531$0.5208 $0.5497$150.77K—+3.31%
1404/11/30$0.5014$0.5463$0.4972 $0.5321$148.35K—+6.12%
1404/11/29$0.4792$0.5224$0.4720 $0.5014$152.47K—+4.63%
1404/11/28$0.4642$0.4808$0.4632 $0.4792$150.00K—+3.23%
1404/11/27$0.4630$0.4822$0.4512 $0.4642$150.66K—+0.26%
1404/11/26$0.4298$0.4823$0.4296 $0.4630$147.39K$5.30M+7.72%
1404/11/25$0.4099$0.4303$0.4099 $0.4298$152.36K—+4.85%
1404/11/24$0.4087$0.4261$0.4068 $0.4099$150.45K—+0.29%
1404/11/23$0.4045$0.4141$0.4015 $0.4087$149.88K—+1.04%
1404/11/22$0.4121$0.4346$0.3986 $0.4045$150.95K$4.59M-1.84%
1404/11/21$0.3895$0.4259$0.3887 $0.4121$151.61K—+5.80%
1404/11/20$0.3922$0.3930$0.3856 $0.3895$150.07K—-0.69%
1404/11/19$0.3793$0.3967$0.3790 $0.3922$150.13K—+3.40%
1404/11/18$0.3754$0.3853$0.3701 $0.3793$150.55K—+1.04%
1404/11/17$0.3626$0.3777$0.3567 $0.3754$149.46K—+3.53%
1404/11/16$0.3853$0.3861$0.3618 $0.3626$151.03K$4.12M-5.89%
1404/11/15$0.3940$0.3945$0.3791 $0.3853$150.02K—-2.21%
1404/11/14$0.4011$0.4022$0.3885 $0.3940$152.35K—-1.77%
1404/11/13$0.3994$0.4063$0.3923 $0.4011$150.64K$4.52M+0.43%
1404/11/12$0.3982$0.4059$0.3884 $0.3994$149.47K—+0.30%
1404/11/11$0.4131$0.4209$0.3883 $0.3982$150.04K—-3.61%
1404/11/10$0.4060$0.4195$0.4015 $0.4131$150.69K—+1.75%
1404/11/09$0.4168$0.4238$0.4050 $0.4060$149.30K$4.57M-2.59%
1404/11/08$0.4241$0.4340$0.4159 $0.4168$150.29K—-1.72%
1404/11/07$0.4110$0.4279$0.4063 $0.4241$150.20K—+3.19%
1404/11/06$0.4155$0.4239$0.4079 $0.4110$150.30K—-1.08%
1404/11/05$0.4307$0.4384$0.4100 $0.4155$150.40K$4.66M-3.53%
1404/11/04$0.4255$0.4346$0.4226 $0.4307$149.52K—+1.22%
1404/11/03$0.4240$0.4311$0.4024 $0.4255$150.64K$4.73M+0.35%
1404/11/02$0.4196$0.4263$0.4159 $0.4240$153.64K—+1.05%
1404/11/01$0.4136$0.4243$0.4068 $0.4196$150.21K—+1.45%
1404/10/30$0.4218$0.4246$0.4114 $0.4136$150.08K—-1.94%
1404/10/29$0.4253$0.4275$0.4169 $0.4218$149.51K—-0.82%
1404/10/28$0.4227$0.4323$0.4171 $0.4253$150.47K—+0.62%
1404/10/27$0.4182$0.4326$0.4156 $0.4227$151.18K—+1.08%
1404/10/26$0.4126$0.4252$0.4117 $0.4182$150.00K—+1.36%
1404/10/25$0.4151$0.4324$0.4118 $0.4126$151.05K—-0.60%
1404/10/24$0.3962$0.4219$0.3956 $0.4151$150.64K—+4.77%
1404/10/23$0.3923$0.3984$0.3875 $0.3962$149.81K—+0.99%
1404/10/22$0.3843$0.3995$0.3804 $0.3923$144.80K—+2.08%
1404/10/21$0.3900$0.4213$0.3813 $0.3843$156.44K—-1.46%
1404/10/20$0.3903$0.3913$0.3825 $0.3900$150.08K$4.32M-0.08%
1404/10/19$0.3885$0.3908$0.3789 $0.3903$149.56K—+0.46%
1404/10/18$0.3769$0.3889$0.3724 $0.3885$153.25K—+3.08%
1404/10/17$0.3571$0.3790$0.3552 $0.3769$150.12K—+5.54%
1404/10/16$0.3507$0.3664$0.3505 $0.3571$151.68K—+1.82%
1404/10/15$0.3473$0.3531$0.3461 $0.3507$150.45K—+0.98%
1404/10/14$0.3449$0.3488$0.3411 $0.3473$150.14K—+0.70%
1404/10/13$0.3402$0.3453$0.3393 $0.3449$150.27K—+1.38%
1404/10/12$0.3385$0.3435$0.3348 $0.3402$150.10K$3.75M+0.50%
1404/10/11$0.3345$0.3388$0.3327 $0.3385$149.87K—+1.20%
1404/10/10$0.3339$0.3391$0.3330 $0.3345$150.08K—+0.18%
1404/10/09$0.3327$0.3355$0.3297 $0.3339$152.23K—+0.36%
1404/10/08$0.3361$0.3376$0.3309 $0.3327$150.21K—-1.01%
1404/10/07$0.3361$0.3416$0.3328 $0.3361$149.78K—+0.00%
1404/10/06$0.3376$0.3395$0.3322 $0.3361$149.95K—-0.44%
1404/10/05$0.3352$0.3381$0.3326 $0.3376$150.20K—+0.72%
1404/10/04$0.3357$0.3403$0.3339 $0.3352$150.26K—-0.15%
1404/10/03$0.3347$0.3389$0.3325 $0.3357$149.87K—+0.30%
1404/10/02$0.3348$0.3382$0.3311 $0.3347$151.63K—-0.03%
1404/10/01$0.3392$0.3425$0.3329 $0.3348$150.25K—-1.30%
1404/09/30$0.3350$0.3512$0.3327 $0.3392$150.05K—+1.25%
1404/09/29$0.3384$0.3456$0.3334 $0.3350$149.98K$3.69M-1.00%
1404/09/28$0.3358$0.3474$0.3315 $0.3384$151.59K—+0.77%
1404/09/27$0.3480$0.3498$0.3328 $0.3358$151.35K—-3.51%
1404/09/26$0.3534$0.3562$0.3454 $0.3480$150.57K$3.82M-1.53%
1404/09/25$0.3526$0.3645$0.3484 $0.3534$149.72K—+0.23%
1404/09/24$0.3573$0.3948$0.3488 $0.3526$150.17K—-1.32%
1404/09/23$0.3396$0.3790$0.3354 $0.3573$152.27K—+5.21%
1404/09/22$0.3385$0.3474$0.3357 $0.3396$149.75K—+0.32%
1404/09/21$0.3367$0.3474$0.3338 $0.3385$149.91K—+0.53%
1404/09/20$0.3427$0.3430$0.3346 $0.3367$152.83K$3.64M-1.75%
1404/09/19$0.3456$0.3467$0.3359 $0.3427$150.04K—-0.84%
1404/09/18$0.3487$0.3571$0.3406 $0.3456$148.24K—-0.89%
1404/09/17$0.3401$0.3530$0.3388 $0.3487$151.78K—+2.53%
1404/09/16$0.3362$0.3559$0.3360 $0.3401$150.19K$3.65M+1.16%
1404/09/15$0.3320$0.3382$0.3313 $0.3362$150.00K—+1.27%
1404/09/14$0.3379$0.3390$0.3265 $0.3320$149.90K—-1.75%
1404/09/13$0.3332$0.3476$0.3282 $0.3379$151.11K—+1.41%
1404/09/12$0.3305$0.3376$0.3280 $0.3332$150.46K—+0.82%
1404/09/11$0.3262$0.3350$0.3260 $0.3305$150.17K$3.51M+1.32%
1404/09/10$0.3361$0.3367$0.3244 $0.3262$150.01K—-2.95%
1404/09/09$0.3346$0.3369$0.3311 $0.3361$149.88K—+0.45%
1404/09/08$0.3346$0.3382$0.3308 $0.3346$150.24K—+0.00%
1404/09/07$0.3346$0.3408$0.3284 $0.3346$149.92K—+0.00%
1404/09/06$0.3357$0.3414$0.3304 $0.3346$166.56K—-0.33%
1404/09/05$0.3351$0.3426$0.3315 $0.3357$150.05K$3.57M+0.18%
1404/09/04$0.3350$0.3372$0.3305 $0.3351$151.61K—+0.03%
1404/09/03$0.3307$0.3378$0.3291 $0.3350$149.52K—+1.30%
1404/09/02$0.3413$0.3473$0.3288 $0.3307$150.25K—-3.11%
1404/09/01$0.3429$0.3468$0.3321 $0.3413$148.64K$3.59M-0.47%
1404/08/30$0.3336$0.3814$0.3300 $0.3429$151.65K—+2.79%
1404/08/29$0.3429$0.3481$0.3310 $0.3336$153.83K—-2.71%
1404/08/28$0.3528$0.3549$0.3375 $0.3429$150.60K$3.61M-2.81%
1404/08/27$0.3512$0.3535$0.3388 $0.3528$150.93K—+0.46%
1404/08/26$0.3542$0.3603$0.3478 $0.3512$149.87K—-0.85%
1404/08/25$0.3631$0.3929$0.3529 $0.3542$150.84K—-2.45%
1404/08/24$0.3600$0.3675$0.3583 $0.3631$150.28K—+0.86%

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