CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,250صرافی‌ها: 22ارزش بازار: $2.41T −3.57%حجم 24 ساعته: $35.19Bدامیننس: BTC 58.2% ETH 10.0%گس ETH: 0.69 gweiترس و طمع: 34/100

تاریخچه قیمت IO.NET (IO)

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

بازدهی ماهانه IO

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026-20%-9.9%-1.8%+8.4%+52%-6.2%-19%-3.4%+27%-18%-13%—-24%
2025-11%-52%-41%+11%+2.0%-14%-14%-7.6%-6.6%-44%-25%-31%-95%
2024——————-28%-39%+34%-17%+112%-16%-13%
میانگین ماهانه-16%-31%-22%+9.5%+27%-10.0%-20%-17%+18%-26%+43%-23%
سال‌های صعودی0/20/20/22/22/20/20/30/32/30/31/20/2

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
1405/08/21$0.1162$0.1167$0.1117 $0.1157$541.28K$47.47M-0.43%
1405/08/20$0.1155$0.1217$0.1136 $0.1163$981.60K$47.71M+0.69%
1405/08/19$0.1167$0.1191$0.1132 $0.1156$481.07K$47.43M-0.94%
1405/08/18$0.1128$0.1198$0.1100 $0.1166$504.63K$47.84M+3.37%
1405/08/17$0.1193$0.1209$0.1100 $0.1127$610.87K$46.24M-5.53%
1405/08/16$0.1226$0.1235$0.1172 $0.1194$289.28K$48.98M-2.61%
1405/08/15$0.1168$0.1245$0.1168 $0.1226$419.25K$50.30M+4.97%
1405/08/14$0.1276$0.1299$0.1147 $0.1167$740.32K$47.88M-8.54%
1405/08/13$0.1228$0.1309$0.1172 $0.1277$679.35K$52.39M+3.99%
1405/08/12$0.1237$0.1255$0.1210 $0.1227$424.04K$50.34M-0.81%
1405/08/11$0.1315$0.1318$0.1212 $0.1237$627.30K$50.75M-5.93%
1405/08/10$0.1337$0.1351$0.1293 $0.1313$371.49K$53.87M-1.80%
1405/08/09$0.1380$0.1390$0.1331 $0.1337$411.09K$54.85M-3.12%
1405/08/08$0.1327$0.1385$0.1245 $0.1381$1.37M$56.66M+4.07%
1405/08/07$0.1515$0.1529$0.1324 $0.1329$1.77M$54.52M-12.28%
1405/08/06$0.1485$0.1555$0.1478 $0.1516$1.46M$62.19M+2.09%
1405/08/05$0.1456$0.1527$0.1413 $0.1486$1.09M$60.96M+2.06%
1405/08/04$0.1457$0.1468$0.1414 $0.1454$583.12K$59.65M-0.21%
1405/08/03$0.1482$0.1507$0.1440 $0.1457$574.84K$59.77M-1.69%
1405/08/02$0.1557$0.1606$0.1436 $0.1484$1.26M$60.88M-4.69%
1405/08/01$0.1535$0.1609$0.1503 $0.1557$1.10M$63.88M+1.43%
1405/07/30$0.1632$0.1647$0.1521 $0.1534$1.16M$62.93M-6.00%
1405/07/29$0.1638$0.1707$0.1608 $0.1632$1.27M$66.95M-0.37%
1405/07/28$0.1539$0.1687$0.1510 $0.1640$3.74M$67.28M+6.56%
1405/07/27$0.1496$0.1553$0.1495 $0.1539$715.59K$63.14M+2.87%
1405/07/26$0.1550$0.1561$0.1433 $0.1496$1.05M$61.37M-3.48%
1405/07/25$0.1619$0.1658$0.1500 $0.1550$1.47M$63.59M-4.26%
1405/07/24$0.1645$0.1668$0.1556 $0.1619$1.51M$66.42M-1.58%
1405/07/23$0.1678$0.1695$0.1536 $0.1646$2.81M$67.53M-1.91%
1405/07/22$0.1637$0.1704$0.1579 $0.1677$1.87M$68.80M+2.44%
1405/07/21$0.1600$0.1699$0.1553 $0.1636$2.29M$67.12M+2.25%
1405/07/20$0.1820$0.1983$0.1598 $0.1599$10.04M$65.60M-12.14%
1405/07/19$0.1549$0.1858$0.1516 $0.1821$5.54M$74.71M+17.56%
1405/07/18$0.1517$0.1583$0.1498 $0.1549$972.31K$63.55M+2.11%
1405/07/17$0.1474$0.1524$0.1445 $0.1518$980.77K$62.28M+2.99%
1405/07/16$0.1579$0.1633$0.1402 $0.1471$2.41M$60.35M-6.84%
1405/07/15$0.1727$0.1740$0.1515 $0.1577$2.43M$64.70M-8.69%
1405/07/14$0.1720$0.1762$0.1666 $0.1727$1.61M$70.85M+0.41%
1405/07/13$0.1739$0.1763$0.1675 $0.1721$1.40M$70.60M-1.04%
1405/07/12$0.1698$0.1834$0.1667 $0.1738$3.90M$71.30M+2.36%
1405/07/11$0.1542$0.1715$0.1523 $0.1699$3.18M$69.70M+10.18%
1405/07/10$0.1574$0.1624$0.1495 $0.1542$1.20M$63.26M-2.03%
1405/07/09$0.1632$0.1655$0.1546 $0.1574$1.41M—-3.55%
1405/07/08$0.1576$0.1705$0.1564 $0.1632$1.82M—+3.55%
1405/07/07$0.1575$0.1672$0.1520 $0.1575$1.75M—+0.00%
1405/07/06$0.1708$0.1736$0.1528 $0.1573$2.15M—-7.90%
1405/07/05$0.1681$0.1730$0.1650 $0.1708$1.31M—+1.61%
1405/07/04$0.1679$0.1800$0.1628 $0.1683$2.56M—+0.24%
1405/07/03$0.1574$0.1685$0.1543 $0.1680$1.93M—+6.73%
1405/07/02$0.1478$0.1591$0.1459 $0.1575$1.49M—+6.56%
1405/07/01$0.1607$0.1649$0.1442 $0.1477$2.21M—-8.09%
1405/06/31$0.1524$0.1614$0.1468 $0.1607$1.48M—+5.45%
1405/06/30$0.1452$0.1550$0.1431 $0.1525$2.22M—+5.03%
1405/06/29$0.1433$0.1474$0.1349 $0.1451$1.81M—+1.26%
1405/06/28$0.1425$0.1448$0.1395 $0.1433$1.60M—+0.56%
1405/06/27$0.1296$0.1430$0.1286 $0.1424$2.26M—+9.88%
1405/06/26$0.1220$0.1385$0.1219 $0.1296$3.93M—+6.23%
1405/06/25$0.1227$0.1229$0.1162 $0.1220$1.05M—-0.57%
1405/06/24$0.1318$0.1325$0.1203 $0.1227$890.91K—-6.90%
1405/06/23$0.1264$0.1353$0.1253 $0.1318$684.22K—+4.27%
1405/06/22$0.1290$0.1321$0.1253 $0.1264$513.86K—-2.02%
1405/06/21$0.1287$0.1311$0.1274 $0.1291$417.23K—+0.31%
1405/06/20$0.1278$0.1347$0.1246 $0.1287$997.76K—+0.70%
1405/06/19$0.1345$0.1355$0.1273 $0.1278$1.09M—-4.98%
1405/06/18$0.1376$0.1436$0.1316 $0.1346$2.36M—-2.18%
1405/06/17$0.1408$0.1441$0.1354 $0.1376$1.17M—-2.27%
1405/06/16$0.1398$0.1446$0.1369 $0.1410$1.67M—+0.86%
1405/06/15$0.1297$0.1413$0.1297 $0.1399$1.68M—+7.86%
1405/06/14$0.1268$0.1310$0.1262 $0.1298$589.73K—+2.37%
1405/06/13$0.1326$0.1346$0.1245 $0.1269$925.88K—-4.30%
1405/06/12$0.1286$0.1348$0.1281 $0.1325$877.54K—+3.03%
1405/06/11$0.1290$0.1311$0.1259 $0.1286$365.61K—-0.31%
1405/06/10$0.1288$0.1329$0.1260 $0.1290$523.45K—+0.16%
1405/06/09$0.1259$0.1314$0.1252 $0.1289$631.93K—+2.38%
1405/06/08$0.1296$0.1340$0.1235 $0.1260$527.77K—-2.78%
1405/06/07$0.1312$0.1323$0.1284 $0.1297$446.81K—-1.14%
1405/06/06$0.1395$0.1418$0.1288 $0.1312$663.74K—-5.95%
1405/06/05$0.1397$0.1441$0.1350 $0.1394$703.60K—-0.21%
1405/06/04$0.1372$0.1407$0.1336 $0.1397$527.26K—+1.82%
1405/06/03$0.1446$0.1487$0.1353 $0.1372$847.99K—-5.12%
1405/06/02$0.1456$0.1502$0.1386 $0.1447$1.13M—-0.62%
1405/06/01$0.1374$0.1484$0.1304 $0.1456$967.66K—+5.97%
1405/05/31$0.1410$0.1505$0.1338 $0.1374$1.40M—-2.55%
1405/05/30$0.1312$0.1472$0.1298 $0.1411$1.93M—+7.55%
1405/05/29$0.1230$0.1326$0.1219 $0.1312$1.10M—+6.67%
1405/05/28$0.1164$0.1244$0.1133 $0.1230$953.07K—+5.67%
1405/05/27$0.1120$0.1181$0.1106 $0.1165$865.63K—+4.02%
1405/05/26$0.1108$0.1157$0.1108 $0.1119$383.98K—+0.99%
1405/05/25$0.1128$0.1141$0.1090 $0.1108$279.96K—-1.77%
1405/05/24$0.1108$0.1178$0.1105 $0.1128$848.34K—+1.81%
1405/05/23$0.1138$0.1147$0.1078 $0.1107$660.40K—-2.72%
1405/05/22$0.1113$0.1179$0.1090 $0.1138$850.73K—+2.25%
1405/05/21$0.1164$0.1195$0.1059 $0.1113$727.95K—-4.38%
1405/05/20$0.1211$0.1217$0.1135 $0.1164$720.55K—-3.88%
1405/05/19$0.1266$0.1297$0.1197 $0.1211$832.79K—-4.34%
1405/05/18$0.1205$0.1309$0.1191 $0.1266$1.44M—+5.06%
1405/05/17$0.1184$0.1226$0.1183 $0.1203$367.68K—+1.60%
1405/05/16$0.1243$0.1258$0.1177 $0.1182$403.90K—-4.91%
1405/05/15$0.1240$0.1269$0.1208 $0.1241$590.28K—+0.08%
1405/05/14$0.1253$0.1281$0.1235 $0.1242$415.39K—-0.88%
1405/05/13$0.1273$0.1283$0.1231 $0.1254$689.05K—-1.49%
1405/05/12$0.1319$0.1319$0.1270 $0.1273$511.62K—-3.49%
1405/05/11$0.1314$0.1353$0.1313 $0.1319$229.51K—+0.38%
1405/05/10$0.1334$0.1353$0.1296 $0.1314$316.17K—-1.50%
1405/05/09$0.1360$0.1396$0.1326 $0.1333$501.41K—-1.99%
1405/05/08$0.1290$0.1392$0.1272 $0.1360$1.10M—+5.43%
1405/05/07$0.1389$0.1398$0.1260 $0.1290$1.06M—-7.13%
1405/05/06$0.1381$0.1413$0.1355 $0.1390$483.17K—+0.65%
1405/05/05$0.1494$0.1522$0.1374 $0.1381$563.96K—-7.56%
1405/05/04$0.1435$0.1539$0.1426 $0.1494$1.47M—+4.11%
1405/05/03$0.1440$0.1475$0.1416 $0.1437$668.20K—-0.21%
1405/05/02$0.1482$0.1519$0.1420 $0.1440$532.95K—-2.83%
1405/05/01$0.1522$0.1555$0.1475 $0.1483$625.51K—-2.56%
1405/04/31$0.1531$0.1563$0.1480 $0.1522$406.27K—-0.59%
1405/04/30$0.1491$0.1575$0.1487 $0.1530$574.06K—+2.62%
1405/04/29$0.1429$0.1518$0.1416 $0.1490$635.10K—+4.27%
1405/04/28$0.1492$0.1496$0.1413 $0.1427$445.70K—-4.36%
1405/04/27$0.1500$0.1507$0.1458 $0.1492$474.45K—-0.53%
1405/04/26$0.1532$0.1555$0.1471 $0.1499$684.02K—-2.15%
1405/04/25$0.1606$0.1613$0.1523 $0.1533$634.21K—-4.55%
1405/04/24$0.1641$0.1646$0.1584 $0.1607$735.97K—-2.07%
1405/04/23$0.1539$0.1663$0.1530 $0.1641$1.06M—+6.63%
1405/04/22$0.1614$0.1636$0.1507 $0.1539$989.08K—-4.65%
1405/04/21$0.1663$0.1702$0.1597 $0.1615$826.72K—-2.89%
1405/04/20$0.1717$0.1734$0.1658 $0.1663$457.15K—-3.15%
1405/04/19$0.1707$0.1730$0.1675 $0.1717$493.43K—+0.59%
1405/04/18$0.1671$0.1739$0.1641 $0.1707$845.47K—+2.15%
1405/04/17$0.1697$0.1774$0.1652 $0.1670$1.69M—-1.59%
1405/04/16$0.1791$0.1801$0.1657 $0.1696$1.15M—-5.30%
1405/04/15$0.1767$0.1821$0.1707 $0.1790$1.31M—+1.30%
1405/04/14$0.1733$0.1805$0.1685 $0.1766$989.70K—+1.90%
1405/04/13$0.1763$0.1789$0.1724 $0.1732$863.78K—-1.76%
1405/04/12$0.1711$0.1851$0.1702 $0.1763$1.85M—+3.04%
1405/04/11$0.1561$0.1758$0.1526 $0.1711$1.91M—+9.61%
1405/04/10$0.1655$0.1690$0.1559 $0.1561$1.43M—-5.68%
1405/04/09$0.1716$0.1740$0.1604 $0.1655$1.36M—-3.55%
1405/04/08$0.1685$0.1787$0.1675 $0.1718$1.25M—+1.96%
1405/04/07$0.1765$0.1840$0.1645 $0.1685$1.49M—-4.53%
1405/04/06$0.1848$0.1880$0.1730 $0.1764$1.48M—-4.55%
1405/04/05$0.1751$0.1868$0.1673 $0.1847$2.07M—+5.48%
1405/04/04$0.1767$0.1836$0.1659 $0.1750$2.02M—-0.96%
1405/04/03$0.1851$0.1877$0.1638 $0.1768$2.26M—-4.48%
1405/04/02$0.1885$0.1899$0.1740 $0.1851$1.65M—-1.80%
1405/04/01$0.1948$0.2160$0.1863 $0.1886$3.92M—-3.18%
1405/03/31$0.1892$0.2107$0.1867 $0.1947$5.25M—+2.91%
1405/03/30$0.1856$0.1918$0.1771 $0.1892$1.99M—+1.94%
1405/03/29$0.1746$0.1900$0.1723 $0.1857$3.66M—+6.36%
1405/03/28$0.1731$0.1768$0.1635 $0.1746$1.39M—+0.87%
1405/03/27$0.1813$0.1910$0.1699 $0.1731$1.98M—-4.52%
1405/03/26$0.1782$0.1920$0.1711 $0.1813$2.99M—+1.74%
1405/03/25$0.1789$0.1962$0.1762 $0.1783$4.54M—-0.34%
1405/03/24$0.1802$0.1835$0.1674 $0.1789$2.37M—-0.72%
1405/03/23$0.1729$0.1928$0.1683 $0.1802$3.80M—+4.22%
1405/03/22$0.1780$0.1811$0.1676 $0.1730$2.18M—-2.81%
1405/03/21$0.1668$0.1828$0.1640 $0.1780$3.89M—+6.71%
1405/03/20$0.1639$0.1826$0.1552 $0.1669$6.44M—+1.83%
1405/03/19$0.1479$0.1709$0.1413 $0.1640$11.95M—+10.89%
1405/03/18$0.1380$0.1528$0.1324 $0.1480$2.98M—+7.25%
1405/03/17$0.1357$0.1424$0.1334 $0.1380$1.76M—+1.69%
1405/03/16$0.1413$0.1481$0.1307 $0.1358$2.00M—-3.89%
1405/03/15$0.1664$0.1680$0.1367 $0.1414$3.36M—-15.02%
1405/03/14$0.1832$0.1859$0.1538 $0.1667$4.41M—-9.01%
1405/03/13$0.1680$0.1902$0.1666 $0.1832$4.39M—+9.05%
1405/03/12$0.1673$0.1787$0.1608 $0.1679$4.16M—+0.36%
1405/03/11$0.1764$0.1819$0.1639 $0.1673$3.38M—-5.16%
1405/03/10$0.1913$0.1926$0.1715 $0.1764$4.24M—-7.79%
1405/03/09$0.1743$0.2058$0.1679 $0.1913$10.64M—+9.75%
1405/03/08$0.1645$0.2490$0.1587 $0.1745$30.44M—+6.08%
1405/03/07$0.1739$0.1759$0.1565 $0.1645$2.97M—-5.41%
1405/03/06$0.1818$0.1867$0.1676 $0.1739$4.41M—-4.35%
1405/03/05$0.1577$0.1867$0.1512 $0.1817$12.03M—+15.22%
1405/03/04$0.1438$0.1650$0.1425 $0.1575$3.12M—+9.53%
1405/03/03$0.1510$0.1512$0.1407 $0.1438$602.94K—-4.77%
1405/03/02$0.1462$0.1524$0.1377 $0.1511$1.18M—+3.35%
1405/03/01$0.1528$0.1598$0.1437 $0.1460$2.16M—-4.45%
1405/02/31$0.1571$0.1594$0.1471 $0.1529$1.62M—-2.67%
1405/02/30$0.1451$0.1602$0.1411 $0.1570$2.66M—+8.20%
1405/02/29$0.1384$0.1469$0.1371 $0.1450$1.87M—+4.77%
1405/02/28$0.1308$0.1394$0.1294 $0.1384$1.51M—+5.81%
1405/02/27$0.1342$0.1360$0.1257 $0.1307$528.41K—-2.61%
1405/02/26$0.1376$0.1419$0.1301 $0.1343$1.12M—-2.40%
1405/02/25$0.1486$0.1502$0.1337 $0.1375$1.67M—-7.47%
1405/02/24$0.1395$0.1545$0.1370 $0.1487$2.35M—+6.59%
1405/02/23$0.1505$0.1537$0.1377 $0.1396$1.34M—-7.24%
1405/02/22$0.1561$0.1569$0.1459 $0.1504$1.74M—-3.65%
1405/02/21$0.1601$0.1660$0.1530 $0.1561$2.21M—-2.50%
1405/02/20$0.1575$0.1618$0.1500 $0.1601$1.89M—+1.65%
1405/02/19$0.1668$0.1720$0.1572 $0.1576$2.97M—-5.52%
1405/02/18$0.1622$0.1760$0.1551 $0.1669$10.86M—+2.90%
1405/02/17$0.1493$0.1673$0.1439 $0.1623$12.99M—+8.71%
1405/02/16$0.1211$0.2207$0.1200 $0.1493$59.05M—+23.29%
1405/02/15$0.1184$0.1261$0.1173 $0.1212$1.23M—+2.36%
1405/02/14$0.1184$0.1246$0.1171 $0.1182$1.06M—-0.17%
1405/02/13$0.1217$0.1217$0.1173 $0.1183$510.02K—-2.79%
1405/02/12$0.1179$0.1221$0.1171 $0.1217$875.25K—+3.22%
1405/02/11$0.1160$0.1227$0.1156 $0.1178$759.86K—+1.55%
1405/02/10$0.1166$0.1189$0.1141 $0.1160$440.00K—-0.51%
1405/02/09$0.1166$0.1204$0.1120 $0.1165$590.17K—-0.09%
1405/02/08$0.1185$0.1209$0.1145 $0.1166$821.66K—-1.60%
1405/02/07$0.1229$0.1265$0.1159 $0.1185$811.45K—-3.58%
1405/02/06$0.1229$0.1291$0.1210 $0.1229$1.13M—+0.00%
1405/02/05$0.1288$0.1415$0.1211 $0.1229$2.89M—-4.58%
1405/02/04$0.1216$0.1309$0.1215 $0.1289$2.76M—+6.00%
1405/02/03$0.1183$0.1220$0.1148 $0.1216$1.52M—+2.79%
1405/02/02$0.1218$0.1236$0.1180 $0.1184$1.31M—-2.79%
1405/02/01$0.1186$0.1230$0.1170 $0.1217$981.56K—+2.61%
1405/01/31$0.1150$0.1261$0.1145 $0.1187$1.42M—+3.22%
1405/01/30$0.1203$0.1236$0.1139 $0.1150$1.55M—-4.41%
1405/01/29$0.1192$0.1306$0.1161 $0.1202$2.90M—+0.84%
1405/01/28$0.1168$0.1245$0.1113 $0.1193$2.35M—+2.14%
1405/01/27$0.1034$0.1220$0.1029 $0.1168$4.69M—+12.96%
1405/01/26$0.1015$0.1058$0.1009 $0.1034$1.06M—+1.87%
1405/01/25$0.1060$0.1070$0.09920 $0.1015$1.57M—-4.25%
1405/01/24$0.09800$0.1070$0.09800 $0.1070$762.52K—+9.18%
1405/01/23$0.1020$0.1040$0.09700 $0.09800$768.19K—-3.92%
1405/01/22$0.1020$0.1060$0.09900 $0.1020$723.91K—+0.00%
1405/01/21$0.1010$0.1040$0.09900 $0.1010$893.17K—+0.00%
1405/01/20$0.1010$0.1050$0.09800 $0.1000$1.08M—-0.99%
1405/01/19$0.1020$0.1050$0.1000 $0.1000$1.02M—-1.96%
1405/01/18$0.09800$0.1040$0.09400 $0.1020$832.73K—+4.08%
1405/01/17$0.09600$0.1010$0.09600 $0.09800$824.76K—+2.08%
1405/01/16$0.09800$0.09800$0.09400 $0.09600$685.13K—-2.04%
1405/01/15$0.1000$0.1010$0.09700 $0.09700$598.79K—-3.00%
1405/01/14$0.1020$0.1040$0.09800 $0.09900$693.84K—-2.94%
1405/01/13$0.1060$0.1060$0.09900 $0.1020$962.39K—-3.77%
1405/01/12$0.1070$0.1110$0.1050 $0.1060$754.35K—-0.93%
1405/01/11$0.1060$0.1100$0.1060 $0.1070$465.93K—+0.94%
1405/01/10$0.1030$0.1100$0.1020 $0.1060$613.07K—+2.91%
1405/01/09$0.1050$0.1060$0.1010 $0.1030$523.08K—-1.90%
1405/01/08$0.1090$0.1090$0.1030 $0.1040$760.41K—-4.59%
1405/01/07$0.1130$0.1180$0.1080 $0.1090$1.26M—-3.54%
1405/01/06$0.1160$0.1170$0.1080 $0.1140$1.12M—-1.72%
1405/01/05$0.1110$0.1180$0.1090 $0.1170$1.05M—+5.41%
1405/01/04$0.1100$0.1130$0.1070 $0.1110$1.19M—+0.91%
1405/01/03$0.1040$0.1120$0.1000 $0.1100$1.10M—+5.77%
1405/01/02$0.1080$0.1110$0.1020 $0.1030$880.13K—-4.63%
1405/01/01$0.1110$0.1130$0.1070 $0.1070$525.24K—-3.60%
1404/12/29$0.1070$0.1130$0.1070 $0.1110$802.11K—+3.74%
1404/12/28$0.1120$0.1120$0.1050 $0.1070$733.17K—-4.46%
1404/12/27$0.1170$0.1190$0.1080 $0.1120$1.04M—-4.27%
1404/12/26$0.1250$0.1250$0.1160 $0.1170$1.12M—-6.40%
1404/12/25$0.1190$0.1270$0.1170 $0.1250$1.36M—+5.04%
1404/12/24$0.1130$0.1250$0.1110 $0.1200$1.62M—+6.19%
1404/12/23$0.1140$0.1150$0.1100 $0.1130$653.88K—-0.88%
1404/12/22$0.1140$0.1210$0.1130 $0.1140$1.35M—+0.00%
1404/12/21$0.1140$0.1190$0.1110 $0.1150$1.66M—+0.88%
1404/12/20$0.1090$0.1150$0.1080 $0.1140$1.02M—+4.59%
1404/12/19$0.1060$0.1120$0.1050 $0.1100$821.24K—+3.77%
1404/12/18$0.1020$0.1100$0.1010 $0.1050$1.06M—+2.94%
1404/12/17$0.09900$0.1040$0.09800 $0.1010$734.01K—+2.02%
1404/12/16$0.1030$0.1030$0.09900 $0.1000$749.29K—-2.91%
1404/12/15$0.1110$0.1130$0.1020 $0.1020$1.11M—-8.11%
1404/12/14$0.1140$0.1150$0.1080 $0.1100$1.13M—-3.51%
1404/12/13$0.1120$0.1190$0.1100 $0.1130$1.58M—+0.89%
1404/12/12$0.1090$0.1160$0.1070 $0.1120$2.40M—+2.75%
1404/12/11$0.1060$0.1160$0.1040 $0.1090$1.15M—+2.83%
1404/12/10$0.1090$0.1130$0.1030 $0.1050$954.63K—-3.67%
1404/12/09$0.1100$0.1120$0.1020 $0.1090$1.43M—-0.91%
1404/12/08$0.1150$0.1210$0.1080 $0.1110$1.94M—-3.48%
1404/12/07$0.1170$0.1190$0.1100 $0.1150$1.22M—-1.71%
1404/12/06$0.1080$0.1210$0.1080 $0.1170$1.33M—+8.33%
1404/12/05$0.1110$0.1120$0.1070 $0.1090$961.36K—-1.80%
1404/12/04$0.1120$0.1140$0.1050 $0.1100$1.53M—-1.79%
1404/12/03$0.1220$0.1230$0.1100 $0.1120$1.53M—-8.20%
1404/12/02$0.1130$0.1340$0.1130 $0.1230$6.10M—+8.85%
1404/12/01$0.1090$0.1180$0.1080 $0.1140$2.32M—+4.59%
1404/11/30$0.1110$0.1130$0.1060 $0.1090$1.31M—-1.80%
1404/11/29$0.1130$0.1150$0.1090 $0.1120$1.61M—-0.88%
1404/11/28$0.1080$0.1150$0.1060 $0.1120$3.05M—+3.70%
1404/11/27$0.1080$0.1100$0.1040 $0.1080$1.41M—+0.00%
1404/11/26$0.1130$0.1140$0.1050 $0.1070$1.44M—-5.31%
1404/11/25$0.1040$0.1150$0.1040 $0.1140$1.25M—+9.62%
1404/11/24$0.1020$0.1050$0.09800 $0.1040$874.25K—+1.96%
1404/11/23$0.1010$0.1060$0.09900 $0.1010$1.26M—+0.00%
1404/11/22$0.1010$0.1030$0.09600 $0.1010$1.59M—+0.00%
1404/11/21$0.1040$0.1050$0.09900 $0.1020$1.17M—-1.92%
1404/11/20$0.1040$0.1070$0.1000 $0.1040$1.50M—+0.00%
1404/11/19$0.1090$0.1110$0.1030 $0.1040$999.37K—-4.59%
1404/11/18$0.1120$0.1140$0.1060 $0.1090$1.31M—-2.68%
1404/11/17$0.1010$0.1190$0.08900 $0.1120$2.06M—+10.89%
1404/11/16$0.1200$0.1220$0.1000 $0.1000$2.34M—-16.67%
1404/11/15$0.1190$0.1240$0.1140 $0.1190$1.66M—+0.00%
1404/11/14$0.1250$0.1260$0.1150 $0.1200$1.54M—-4.00%
1404/11/13$0.1230$0.1280$0.1180 $0.1250$1.56M—+1.63%
1404/11/12$0.1210$0.1290$0.1190 $0.1230$1.69M—+1.65%
1404/11/11$0.1420$0.1440$0.1100 $0.1220$2.28M—-14.08%
1404/11/10$0.1450$0.1480$0.1370 $0.1420$1.93M—-2.07%
1404/11/09$0.1640$0.1650$0.1420 $0.1460$2.62M—-10.98%
1404/11/08$0.1560$0.1680$0.1550 $0.1640$2.66M—+5.13%
1404/11/07$0.1560$0.1630$0.1510 $0.1570$2.96M—+0.64%
1404/11/06$0.1460$0.1560$0.1460 $0.1550$1.82M—+6.16%
1404/11/05$0.1590$0.1610$0.1440 $0.1470$1.96M—-7.55%
1404/11/04$0.1660$0.1690$0.1570 $0.1590$1.05M—-4.22%
1404/11/03$0.1580$0.1730$0.1570 $0.1670$3.12M—+5.70%
1404/11/02$0.1460$0.1700$0.1460 $0.1580$5.54M—+8.22%
1404/11/01$0.1400$0.1500$0.1400 $0.1460$1.48M—+4.29%
1404/10/30$0.1540$0.1560$0.1390 $0.1400$2.29M—-9.09%
1404/10/29$0.1630$0.1640$0.1440 $0.1540$3.19M—-5.52%
1404/10/28$0.1670$0.1840$0.1630 $0.1640$4.30M—-1.80%
1404/10/27$0.1670$0.1830$0.1660 $0.1670$3.84M—+0.00%
1404/10/26$0.1660$0.1690$0.1590 $0.1670$3.63M—+0.60%
1404/10/25$0.1640$0.1950$0.1570 $0.1670$11.25M—+1.83%
1404/10/24$0.1680$0.1710$0.1610 $0.1640$3.78M—-2.38%
1404/10/23$0.1520$0.1710$0.1520 $0.1670$2.48M—+9.87%
1404/10/22$0.1690$0.1720$0.1510 $0.1520$3.56M—-10.06%
1404/10/21$0.1570$0.1720$0.1560 $0.1680$2.32M—+7.01%
1404/10/20$0.1610$0.1680$0.1550 $0.1570$1.88M—-2.48%
1404/10/19$0.1590$0.1670$0.1550 $0.1600$1.85M—+0.63%
1404/10/18$0.1630$0.1660$0.1550 $0.1590$1.76M—-2.45%
1404/10/17$0.1770$0.1770$0.1600 $0.1620$1.88M—-8.47%
1404/10/16$0.1810$0.1840$0.1670 $0.1780$3.09M—-1.66%
1404/10/15$0.1760$0.1840$0.1700 $0.1810$2.82M—+2.84%
1404/10/14$0.1780$0.1810$0.1730 $0.1750$2.43M—-1.69%
1404/10/13$0.1670$0.1800$0.1580 $0.1790$3.31M—+7.19%
1404/10/12$0.1600$0.1690$0.1560 $0.1670$3.78M—+4.38%
1404/10/11$0.1530$0.1620$0.1490 $0.1600$2.28M—+4.58%
1404/10/10$0.1500$0.1590$0.1480 $0.1530$3.25M—+2.00%
1404/10/09$0.1530$0.1540$0.1490 $0.1500$1.63M—-1.96%
1404/10/08$0.1520$0.1600$0.1490 $0.1530$2.67M—+0.66%
1404/10/07$0.1580$0.1590$0.1490 $0.1520$1.14M—-3.80%
1404/10/06$0.1480$0.1680$0.1480 $0.1590$3.55M—+7.43%
1404/10/05$0.1470$0.1520$0.1450 $0.1490$1.48M—+1.36%
1404/10/04$0.1490$0.1540$0.1450 $0.1470$1.50M—-1.34%
1404/10/03$0.1470$0.1520$0.1400 $0.1500$1.57M—+2.04%
1404/10/02$0.1480$0.1520$0.1410 $0.1470$1.73M—-0.68%
1404/10/01$0.1530$0.1580$0.1410 $0.1470$2.15M—-3.92%
1404/09/30$0.1570$0.1580$0.1460 $0.1530$2.06M—-2.55%
1404/09/29$0.1460$0.1670$0.1440 $0.1580$4.01M—+8.22%
1404/09/28$0.1350$0.1480$0.1330 $0.1460$2.64M—+8.15%
1404/09/27$0.1480$0.1490$0.1300 $0.1340$2.29M—-9.46%
1404/09/26$0.1620$0.1630$0.1450 $0.1470$2.93M—-9.26%
1404/09/25$0.1660$0.1710$0.1610 $0.1620$2.40M—-2.41%
1404/09/24$0.1660$0.1820$0.1590 $0.1660$3.72M—+0.00%
1404/09/23$0.1770$0.1870$0.1650 $0.1660$2.93M—-6.21%
1404/09/22$0.1700$0.1820$0.1680 $0.1780$2.52M—+4.71%
1404/09/21$0.1670$0.1920$0.1640 $0.1700$7.08M—+1.80%
1404/09/20$0.1730$0.1740$0.1590 $0.1670$2.48M—-3.47%
1404/09/19$0.1810$0.1840$0.1670 $0.1730$2.83M—-4.42%
1404/09/18$0.1750$0.1870$0.1670 $0.1800$2.79M—+2.86%
1404/09/17$0.1740$0.1810$0.1710 $0.1750$2.19M—+0.57%
1404/09/16$0.1830$0.1860$0.1700 $0.1740$2.32M—-4.92%
1404/09/15$0.1870$0.1910$0.1810 $0.1830$1.65M—-2.14%
1404/09/14$0.2020$0.2060$0.1860 $0.1870$2.15M—-7.43%
1404/09/13$0.2160$0.2200$0.2000 $0.2010$2.01M—-6.94%
1404/09/12$0.2130$0.2180$0.2040 $0.2160$1.44M—+1.41%
1404/09/11$0.2020$0.2210$0.1940 $0.2120$2.41M—+4.95%
1404/09/10$0.2210$0.2210$0.1940 $0.2010$3.67M—-9.05%
1404/09/09$0.2210$0.2440$0.2160 $0.2200$3.89M—-0.45%
1404/09/08$0.2300$0.2320$0.2200 $0.2210$1.47M—-3.91%
1404/09/07$0.2360$0.2400$0.2260 $0.2300$2.30M—-2.54%
1404/09/06$0.2400$0.2430$0.2330 $0.2360$1.90M—-1.67%
1404/09/05$0.2370$0.2410$0.2240 $0.2390$1.18M—+0.84%
1404/09/04$0.2390$0.2430$0.2300 $0.2360$1.47M—-1.26%
1404/09/03$0.2260$0.2490$0.2210 $0.2390$2.05M—+5.75%
1404/09/02$0.2330$0.2380$0.2250 $0.2260$1.43M—-3.00%
1404/09/01$0.2390$0.2400$0.2260 $0.2340$1.47M—-2.09%
1404/08/30$0.2560$0.2640$0.2240 $0.2380$4.31M—-7.03%
1404/08/29$0.2580$0.2880$0.2450 $0.2550$3.97M—-1.16%
1404/08/28$0.2610$0.2640$0.2400 $0.2580$2.01M—-1.15%
1404/08/27$0.2470$0.2690$0.2410 $0.2610$2.07M—+5.67%
1404/08/26$0.2580$0.2660$0.2410 $0.2470$2.40M—-4.26%
1404/08/25$0.2720$0.2740$0.2490 $0.2570$1.94M—-5.51%
1404/08/24$0.2630$0.2780$0.2630 $0.2720$1.37M—+3.42%
1404/08/23$0.2810$0.2830$0.2580 $0.2620$2.58M—-6.76%

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