قیمتها / Infrared / تاریخچه قیمت تاریخچه قیمت Infrared (IR)
قیمت‌های روزانه باز شدن، بالاترین، پایین‌ترین، بسته شدن و حجم معاملات (UTC)، از صرافی با بیشترین حجم IR. نمایش 365 روز گذشته.
بازدهی ماهانه IRسال ژانویه فوریه مارس آوریل مه ژوئن ژوئیه اوت سپتامبر اکتبر نوامبر دسامبر کل سال 2026 — — — — — — — — — -28% — — -28%
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 1405/08/07 $0.002880 $0.005460 $0.002280
$0.002470 $96.39K — -14.24% 1405/08/06 $0.003010 $0.003010 $0.002780
$0.002880 $1.96K — -4.32% 1405/08/06 $0.002974 $0.003035 $0.002876
$0.002974 $1.94K $609.67K +0.00% 1405/08/05 $0.003000 $0.003100 $0.002950
$0.003010 $1.43K — +0.33% 1405/08/05 $0.003028 $0.003037 $0.002971
$0.002983 $325.94 $611.52K -1.49% 1405/08/04 $0.003060 $0.003060 $0.002970
$0.003000 $870.80 — -1.96% 1405/08/04 $0.003110 $0.003111 $0.002920
$0.003028 $674.84 $620.74K -2.64% 1405/08/03 $0.003110 $0.003170 $0.003030
$0.003060 $1.14K — -1.61% 1405/08/03 $0.003258 $0.003266 $0.003016
$0.003110 $3.74K $637.55K -4.54% 1405/08/02 $0.003342 $0.003342 $0.002999
$0.003243 $1.64K $664.82K -2.96% 1405/08/01 $0.003363 $0.003411 $0.003167
$0.003344 $4.34K $685.52K -0.56% 1405/07/30 $0.003282 $0.003362 $0.003271
$0.003353 $407.77 $687.37K +2.16% 1405/07/29 $0.003256 $0.003298 $0.003217
$0.003273 $997.18 $670.97K +0.52% 1405/07/28 $0.003170 $0.003280 $0.003160
$0.003250 $1.40K — +2.52% 1405/07/28 $0.003332 $0.004500 $0.003180
$0.003255 $1.51K $667.28K -2.31% 1405/07/27 $0.003340 $0.003560 $0.003120
$0.003170 $4.26K — -5.09% 1405/07/27 $0.003322 $0.003400 $0.003302
$0.003342 $458.59 $685.11K +0.60% 1405/07/26 $0.003450 $0.003470 $0.003140
$0.003340 $5.06K — -3.19% 1405/07/26 $0.003624 $0.004984 $0.003256
$0.003319 $1.37K $680.40K -8.42% 1405/07/25 $0.003650 $0.003670 $0.003450
$0.003450 $2.51K — -5.48% 1405/07/25 $0.003780 $0.003780 $0.003596
$0.003626 $1.69K $743.33K -4.07% 1405/07/24 $0.003780 $0.003830 $0.003640
$0.003650 $6.08K — -3.44% 1405/07/24 $0.003690 $0.003861 $0.003690
$0.003789 $3.60K $776.75K +2.68% 1405/07/23 $0.004040 $0.004410 $0.003670
$0.003780 $6.78K — -6.44% 1405/07/23 $0.004159 $0.004222 $0.003627
$0.003627 $4.71K $743.54K -12.79% 1405/07/22 $0.004740 $0.004760 $0.003980
$0.004040 $10.41K — -14.77% 1405/07/21 $0.004490 $0.005360 $0.004460
$0.004740 $24.17K — +5.57% 1405/07/20 $0.004250 $0.004620 $0.004180
$0.004490 $8.88K — +5.65% 1405/07/19 $0.004140 $0.004380 $0.004090
$0.004250 $5.98K — +2.66% 1405/07/18 $0.004040 $0.004640 $0.003690
$0.004140 $10.14K — +2.48% 1405/07/17 $0.004040 $0.004470 $0.003930
$0.004040 $2.03K — +0.00% 1405/07/16 $0.004340 $0.004590 $0.003810
$0.004040 $3.99K — -6.91% 1405/07/15 $0.004430 $0.004490 $0.004290
$0.004340 $2.48K — -2.03% 1405/07/14 $0.004810 $0.004890 $0.004400
$0.004430 $4.25K — -7.90% 1405/07/13 $0.004820 $0.004870 $0.004730
$0.004810 $4.97K — -0.21% 1405/07/12 $0.004940 $0.005010 $0.004810
$0.004820 $6.13K — -2.43% 1405/07/11 $0.005180 $0.005450 $0.004620
$0.004940 $32.26K — -4.63% 1405/07/10 $0.005500 $0.005690 $0.005130
$0.005180 $26.65K — -5.82% 1405/07/09 $0.005480 $0.006340 $0.004380
$0.005500 $69.72K — +0.36% 1405/07/08 $0.005260 $0.005490 $0.004700
$0.005480 $3.72K — +4.18% 1405/07/07 $0.005520 $0.005540 $0.004970
$0.005260 $4.44K — -4.71% 1405/07/06 $0.005790 $0.005820 $0.005440
$0.005520 $928.86 — -4.66% 1405/07/05 $0.006000 $0.006040 $0.005730
$0.005790 $1.10K — -3.50% 1405/07/04 $0.006120 $0.006260 $0.005940
$0.006000 $1.51K — -1.96% 1405/07/03 $0.006150 $0.006400 $0.006050
$0.006120 $1.02K — -0.49% 1405/07/02 $0.006240 $0.006600 $0.006000
$0.006150 $1.04K — -1.44% 1405/07/01 $0.006470 $0.006470 $0.006020
$0.006240 $5.08K — -3.55% 1405/06/31 $0.006280 $0.006590 $0.006250
$0.006470 $6.18K — +3.03% 1405/06/30 $0.006070 $0.006360 $0.006010
$0.006280 $7.33K — +3.46% 1405/06/29 $0.005950 $0.006100 $0.005880
$0.006070 $1.95K — +2.02% 1405/06/28 $0.006080 $0.006130 $0.005900
$0.005950 $2.14K — -2.14% 1405/06/27 $0.005940 $0.006120 $0.005910
$0.006080 $2.00K — +2.36% 1405/06/26 $0.006040 $0.006210 $0.005940
$0.005940 $2.99K — -1.66% 1405/06/25 $0.006240 $0.006390 $0.005630
$0.006040 $18.72K — -3.21% 1405/06/24 $0.006490 $0.006600 $0.005740
$0.006240 $8.57K — -3.85% 1405/06/23 $0.006690 $0.006760 $0.006360
$0.006490 $2.10K — -2.99% 1405/06/22 $0.006840 $0.006850 $0.006680
$0.006690 $1.29K — -2.19% 1405/06/21 $0.006910 $0.007010 $0.006740
$0.006840 $2.49K — -1.01% 1405/06/20 $0.007190 $0.007220 $0.006610
$0.006910 $3.92K — -3.89% 1405/06/19 $0.007180 $0.007260 $0.007090
$0.007190 $1.10K — +0.14% 1405/06/18 $0.007270 $0.007290 $0.007020
$0.007180 $2.61K — -1.24% 1405/06/17 $0.007340 $0.007490 $0.007170
$0.007270 $1.78K — -0.95% 1405/06/16 $0.007360 $0.007470 $0.007280
$0.007340 $980.85 — -0.27% 1405/06/15 $0.007810 $0.007830 $0.007230
$0.007360 $5.86K — -5.76% 1405/06/14 $0.007870 $0.007920 $0.007790
$0.007810 $1.10K — -0.76% 1405/06/13 $0.007820 $0.008040 $0.007740
$0.007870 $2.34K — +0.64% 1405/06/12 $0.007780 $0.007980 $0.007600
$0.007820 $5.15K — +0.51% 1405/06/11 $0.007580 $0.008020 $0.007570
$0.007780 $16.72K — +2.64% 1405/06/10 $0.007160 $0.007750 $0.006830
$0.007580 $11.25K — +5.87% 1405/06/09 $0.006980 $0.007270 $0.006940
$0.007160 $3.88K — +2.58% 1405/06/08 $0.007420 $0.007440 $0.006800
$0.006980 $2.78K — -5.93% 1405/06/07 $0.007320 $0.007510 $0.007120
$0.007420 $3.66K — +1.37% 1405/06/06 $0.007850 $0.008600 $0.007100
$0.007320 $15.07K — -6.75% 1405/06/05 $0.008140 $0.008190 $0.007840
$0.007850 $784.99 — -3.56% 1405/06/04 $0.008240 $0.008440 $0.007960
$0.008140 $3.14K — -1.21% 1405/06/03 $0.008570 $0.008760 $0.008140
$0.008240 $2.64K — -3.85% 1405/06/02 $0.008420 $0.008730 $0.008280
$0.008570 $7.28K — +1.78% 1405/06/01 $0.008560 $0.008600 $0.008310
$0.008420 $2.05K — -1.64% 1405/05/31 $0.008920 $0.008930 $0.008500
$0.008560 $1.67K — -4.04% 1405/05/30 $0.009070 $0.009240 $0.008850
$0.008920 $2.51K — -1.65% 1405/05/29 $0.009850 $0.009890 $0.008970
$0.009070 $5.85K — -7.92% 1405/05/28 $0.009820 $0.01007 $0.009430
$0.009850 $13.61K — +0.31% 1405/05/27 $0.009370 $0.01126 $0.008650
$0.009820 $31.48K — +4.80% 1405/05/26 $0.009560 $0.009580 $0.009200
$0.009370 $2.89K — -1.99% 1405/05/25 $0.009830 $0.009830 $0.009490
$0.009560 $1.21K — -2.75% 1405/05/24 $0.01027 $0.01034 $0.009680
$0.009830 $4.16K — -4.28% 1405/05/23 $0.01024 $0.01037 $0.01020
$0.01027 $1.40K — +0.29% 1405/05/22 $0.01058 $0.01066 $0.009000
$0.01024 $3.16K — -3.21% 1405/05/21 $0.01121 $0.01122 $0.01055
$0.01058 $2.70K — -5.62% 1405/05/20 $0.01130 $0.01137 $0.01115
$0.01121 $1.10K — -0.80% 1405/05/19 $0.01144 $0.01146 $0.01126
$0.01130 $1.36K — -1.22% 1405/05/18 $0.01166 $0.01204 $0.01134
$0.01144 $3.95K — -1.89% 1405/05/17 $0.01074 $0.01187 $0.01074
$0.01166 $19.77K — +8.57% 1405/05/16 $0.009940 $0.01084 $0.009820
$0.01074 $8.61K — +8.05% 1405/05/15 $0.009880 $0.01063 $0.009750
$0.009940 $12.70K — +0.61% 1405/05/14 $0.009480 $0.009950 $0.009410
$0.009880 $3.46K — +4.22% 1405/05/13 $0.009300 $0.009530 $0.008830
$0.009480 $9.07K — +1.94% 1405/05/12 $0.009450 $0.009570 $0.009160
$0.009300 $3.34K — -1.59% 1405/05/11 $0.008600 $0.009540 $0.008480
$0.009450 $17.07K — +9.88% 1405/05/10 $0.007730 $0.01085 $0.007460
$0.008600 $26.07K — +11.25% 1405/05/09 $0.007610 $0.007950 $0.007500
$0.007730 $2.61K — +1.58% 1405/05/08 $0.007750 $0.008050 $0.007500
$0.007610 $6.11K — -1.81% 1405/05/07 $0.007650 $0.007980 $0.007440
$0.007750 $3.44K — +1.31% 1405/05/06 $0.007880 $0.007910 $0.007430
$0.007650 $6.54K — -2.92% 1405/05/05 $0.007760 $0.007930 $0.007380
$0.007880 $9.65K — +1.55% 1405/05/04 $0.008830 $0.01420 $0.007380
$0.007760 $75.41K — -12.12% 1405/05/03 $0.008380 $0.009010 $0.008150
$0.008830 $18.96K — +5.37% 1405/05/02 $0.008220 $0.008400 $0.008110
$0.008380 $4.33K — +1.95% 1405/05/01 $0.008620 $0.008620 $0.007930
$0.008220 $6.66K — -4.64% 1405/04/31 $0.008690 $0.008750 $0.008460
$0.008620 $3.95K — -0.81% 1405/04/30 $0.009260 $0.009300 $0.008630
$0.008690 $9.76K — -6.16% 1405/04/29 $0.01037 $0.01141 $0.009170
$0.009260 $43.27K — -10.70% 1405/04/28 $0.01124 $0.01124 $0.01037
$0.01037 $14.79K — -7.74% 1405/04/27 $0.01158 $0.01163 $0.01117
$0.01124 $4.69K — -2.94% 1405/04/26 $0.01194 $0.01196 $0.01154
$0.01158 $2.34K — -3.02% 1405/04/25 $0.01293 $0.01293 $0.01146
$0.01194 $4.72K — -7.66% 1405/04/24 $0.01353 $0.01353 $0.01289
$0.01293 $4.72K — -4.43% 1405/04/23 $0.01401 $0.01402 $0.01320
$0.01353 $30.26K — -3.43% 1405/04/22 $0.01401 $0.01406 $0.01385
$0.01401 $3.45K — +0.00% 1405/04/21 $0.01406 $0.01406 $0.01400
$0.01401 $4.15K — -0.36% 1405/04/20 $0.01405 $0.01408 $0.01404
$0.01406 $5.09K — +0.07% 1405/04/19 $0.01431 $0.01444 $0.01402
$0.01405 $7.01K — -1.82% 1405/04/18 $0.01429 $0.01444 $0.01412
$0.01431 $7.26K — +0.14% 1405/04/17 $0.01440 $0.01444 $0.01429
$0.01429 $4.41K — -0.76% 1405/04/16 $0.01450 $0.01454 $0.01422
$0.01440 $19.68K — -0.69% 1405/04/15 $0.01451 $0.02469 $0.01353
$0.01450 $272.71K — -0.07% 1405/04/14 $0.01448 $0.01515 $0.01438
$0.01451 $4.26K — +0.21% 1405/04/13 $0.01467 $0.01470 $0.01410
$0.01448 $1.54K — -1.30% 1405/04/12 $0.01422 $0.01579 $0.01415
$0.01467 $2.61K — +3.16% 1405/04/11 $0.01443 $0.01598 $0.01404
$0.01422 $11.52K — -1.46% 1405/04/10 $0.01409 $0.01544 $0.01395
$0.01443 $10.23K — +2.41% 1405/04/09 $0.01410 $0.01427 $0.01367
$0.01409 $2.42K — -0.07% 1405/04/08 $0.01416 $0.01464 $0.01409
$0.01410 $1.50K — -0.42% 1405/04/07 $0.01417 $0.01452 $0.01404
$0.01416 $2.50K — -0.07% 1405/04/06 $0.01438 $0.01457 $0.01409
$0.01417 $3.46K — -1.46% 1405/04/05 $0.01474 $0.01491 $0.01435
$0.01438 $1.79K — -2.44% 1405/04/04 $0.01395 $0.01538 $0.01369
$0.01474 $8.67K — +5.66% 1405/04/03 $0.01391 $0.01509 $0.01363
$0.01395 $7.35K — +0.29% 1405/04/02 $0.01427 $0.01548 $0.01384
$0.01391 $11.71K — -2.52% 1405/04/01 $0.01512 $0.01512 $0.01414
$0.01427 $5.11K — -5.62% 1405/03/31 $0.01460 $0.01587 $0.01449
$0.01512 $15.40K — +3.56% 1405/03/30 $0.01512 $0.01554 $0.01450
$0.01460 $9.84K — -3.44% 1405/03/29 $0.01567 $0.01586 $0.01507
$0.01512 $14.21K — -3.51% 1405/03/28 $0.01674 $0.01690 $0.01527
$0.01567 $27.34K — -6.39% 1405/03/27 $0.01706 $0.01835 $0.01587
$0.01674 $119.37K — -1.88% 1405/03/26 $0.01730 $0.01881 $0.01678
$0.01706 $111.36K — -1.39% 1405/03/25 $0.01766 $0.01911 $0.01711
$0.01730 $130.46K — -2.04% 1405/03/24 $0.01722 $0.01895 $0.01695
$0.01766 $101.11K — +2.56% 1405/03/23 $0.01783 $0.01803 $0.01679
$0.01722 $33.62K — -3.42% 1405/03/22 $0.01776 $0.02119 $0.01701
$0.01783 $152.90K — +0.39% 1405/03/21 $0.01770 $0.01982 $0.01683
$0.01776 $171.01K — +0.34% 1405/03/20 $0.01756 $0.01974 $0.01743
$0.01770 $119.19K — +0.80% 1405/03/19 $0.01676 $0.01850 $0.01631
$0.01756 $71.70K — +4.77% 1405/03/18 $0.01789 $0.02061 $0.01637
$0.01676 $95.49K — -6.32% 1405/03/17 $0.01731 $0.01824 $0.01714
$0.01789 $36.25K — +3.35% 1405/03/16 $0.01685 $0.01800 $0.01627
$0.01731 $57.67K — +2.73% 1405/03/15 $0.01632 $0.01999 $0.01593
$0.01685 $328.10K — +3.25% 1405/03/14 $0.01603 $0.01892 $0.01560
$0.01632 $455.35K — +1.81% 1405/03/13 $0.01779 $0.02415 $0.01378
$0.01603 $343.84K — -9.89% 1405/03/12 $0.01905 $0.01925 $0.01761
$0.01779 $28.60K — -6.61% 1405/03/11 $0.01836 $0.02070 $0.01833
$0.01905 $65.50K — +3.76% 1405/03/10 $0.02014 $0.02021 $0.01831
$0.01836 $13.94K — -8.84% 1405/03/09 $0.02015 $0.02069 $0.01983
$0.02014 $19.29K — -0.05% 1405/03/08 $0.01902 $0.02064 $0.01885
$0.02015 $41.04K — +5.94% 1405/03/07 $0.01878 $0.01992 $0.01860
$0.01902 $35.97K — +1.28% 1405/03/06 $0.01877 $0.01954 $0.01855
$0.01878 $43.34K — +0.05% 1405/03/05 $0.01803 $0.01921 $0.01798
$0.01877 $29.82K — +4.10% 1405/03/04 $0.01864 $0.01906 $0.01768
$0.01803 $31.85K — -3.27% 1405/03/03 $0.01783 $0.01921 $0.01760
$0.01864 $24.10K — +4.54% 1405/03/02 $0.01752 $0.01826 $0.01752
$0.01783 $5.26K — +1.77% 1405/03/01 $0.01830 $0.01855 $0.01733
$0.01752 $13.64K — -4.26% 1405/02/31 $0.01787 $0.01856 $0.01777
$0.01830 $8.34K — +2.41% 1405/02/30 $0.01791 $0.01822 $0.01770
$0.01787 $7.04K — -0.22% 1405/02/29 $0.01792 $0.01840 $0.01747
$0.01791 $32.57K — -0.06% 1405/02/28 $0.01809 $0.01958 $0.01749
$0.01792 $469.50K — -0.94% 1405/02/27 $0.01846 $0.02088 $0.01789
$0.01809 $340.47K — -2.00% 1405/02/26 $0.01901 $0.01919 $0.01836
$0.01846 $12.05K — -2.89% 1405/02/25 $0.01833 $0.01954 $0.01821
$0.01901 $14.65K — +3.71% 1405/02/24 $0.01888 $0.02004 $0.01800
$0.01833 $275.05K — -2.91% 1405/02/23 $0.01979 $0.02022 $0.01861
$0.01888 $80.02K — -4.60% 1405/02/22 $0.02021 $0.02213 $0.01963
$0.01979 $350.75K — -2.08% 1405/02/21 $0.02070 $0.02396 $0.01927
$0.02021 $408.60K — -2.37% 1405/02/20 $0.02062 $0.02745 $0.01881
$0.02070 $526.78K — +0.39% 1405/02/19 $0.01860 $0.02300 $0.01777
$0.02062 $523.09K — +10.86% 1405/02/18 $0.01814 $0.01888 $0.01756
$0.01860 $33.08K — +2.54% 1405/02/17 $0.01812 $0.01870 $0.01747
$0.01814 $43.39K — +0.11% 1405/02/16 $0.01845 $0.03477 $0.01595
$0.01812 $415.69K — -1.79% 1405/02/15 $0.01850 $0.02172 $0.01796
$0.01845 $916.02K — -0.27% 1405/02/14 $0.01789 $0.02228 $0.01784
$0.01850 $725.20K — +3.41% 1405/02/13 $0.01776 $0.01941 $0.01721
$0.01789 $133.82K — +0.73% 1405/02/12 $0.01789 $0.01922 $0.01732
$0.01776 $93.63K — -0.73% 1405/02/11 $0.01916 $0.01922 $0.01766
$0.01789 $17.07K — -6.63% 1405/02/10 $0.01962 $0.01962 $0.01833
$0.01916 $40.52K — -2.34% 1405/02/09 $0.01955 $0.02094 $0.01942
$0.01962 $74.21K — +0.36% 1405/02/08 $0.03576 $0.03731 $0.01713
$0.01955 $1.55M — -45.33% 1405/02/07 $0.02845 $0.05037 $0.02507
$0.03576 $1.32M — +25.69% 1405/02/06 $0.02902 $0.03443 $0.02775
$0.02845 $413.03K — -1.96% 1405/02/05 $0.02833 $0.02947 $0.02788
$0.02902 $80.92K — +2.44% 1405/02/04 $0.03293 $0.03301 $0.02763
$0.02833 $514.43K — -13.97% 1405/02/03 $0.04196 $0.04357 $0.03265
$0.03293 $1.36M — -21.52% 1405/02/02 $0.05475 $0.06251 $0.04056
$0.04196 $999.10K — -23.36% 1405/02/01 $0.05258 $0.05824 $0.05130
$0.05475 $296.69K — +4.13% 1405/01/31 $0.04830 $0.05594 $0.04812
$0.05258 $369.86K — +8.86% 1405/01/30 $0.05058 $0.05320 $0.04746
$0.04830 $529.94K — -4.51% 1405/01/29 $0.05612 $0.05862 $0.04654
$0.05058 $495.13K — -9.87% 1405/01/28 $0.05441 $0.05735 $0.05119
$0.05612 $620.56K — +3.14% 1405/01/27 $0.04369 $0.06022 $0.04366
$0.05441 $910.13K — +24.54% 1405/01/26 $0.04646 $0.04801 $0.04369
$0.04369 $483.25K — -5.96% 1405/01/25 $0.04336 $0.05705 $0.04145
$0.04646 $594.19K — +7.15% 1405/01/24 $0.04452 $0.04500 $0.03914
$0.04336 $125.48K — -2.61% 1405/01/23 $0.04894 $0.05146 $0.04035
$0.04452 $184.61K — -9.03% 1405/01/22 $0.03952 $0.05705 $0.03868
$0.04894 $262.86K — +23.84% 1405/01/21 $0.04016 $0.04312 $0.03857
$0.03952 $36.06K — -1.59% 1405/01/20 $0.03700 $0.04393 $0.03612
$0.04016 $40.30K — +8.54% 1405/01/19 $0.03662 $0.04400 $0.03520
$0.03700 $23.09K — +1.04% 1405/01/18 $0.03581 $0.03844 $0.03581
$0.03662 $4.88K — +2.26% 1405/01/17 $0.03718 $0.03759 $0.03481
$0.03581 $9.72K — -3.68% 1405/01/16 $0.03688 $0.03738 $0.03642
$0.03718 $31.94K — +0.81% 1405/01/15 $0.03739 $0.03769 $0.03644
$0.03688 $71.30K — -1.36% 1405/01/14 $0.03748 $0.03840 $0.03714
$0.03739 $50.88K — -0.24% 1405/01/13 $0.03536 $0.03936 $0.03536
$0.03748 $38.51K — +6.00% 1405/01/12 $0.03403 $0.03738 $0.03276
$0.03536 $12.47K — +3.91% 1405/01/11 $0.03944 $0.03947 $0.03330
$0.03403 $74.22K — -13.72% 1405/01/10 $0.04435 $0.04483 $0.03944
$0.03944 $7.07K — -11.07% 1405/01/09 $0.04266 $0.04435 $0.04140
$0.04435 $57.44K — +3.96% 1405/01/07 $0.04272 $0.04355 $0.04175
$0.04331 $6.02K — +1.38% 1405/01/06 $0.04421 $0.04812 $0.04196
$0.04272 $17.54K — -3.37% 1405/01/05 $0.04394 $0.04812 $0.04240
$0.04421 $23.65K — +0.61% 1405/01/04 $0.04594 $0.05015 $0.04385
$0.04394 $10.54K — -4.35% 1405/01/03 $0.04382 $0.05022 $0.04230
$0.04594 $66.47K — +4.84% 1405/01/02 $0.04367 $0.04869 $0.04246
$0.04382 $52.70K — +0.34% 1405/01/01 $0.04197 $0.04535 $0.04062
$0.04367 $27.68K — +4.05% 1404/12/29 $0.04337 $0.04337 $0.04089
$0.04197 $19.23K — -3.23% 1404/12/28 $0.04366 $0.04400 $0.04248
$0.04337 $16.91K — -0.66% 1404/12/27 $0.04398 $0.04491 $0.04251
$0.04366 $22.49K — -0.73% 1404/12/26 $0.04913 $0.05014 $0.04128
$0.04398 $96.29K — -10.48% 1404/12/25 $0.04832 $0.05463 $0.04440
$0.04913 $182.84K — +1.68% 1404/12/24 $0.04228 $0.05188 $0.03497
$0.04832 $132.79K — +14.29% 1404/12/23 $0.04188 $0.05170 $0.04179
$0.04228 $24.87K — +0.96% 1404/12/22 $0.04369 $0.04554 $0.04057
$0.04188 $21.10K — -4.14% 1404/12/21 $0.04207 $0.04478 $0.04176
$0.04369 $27.35K — +3.85% 1404/12/20 $0.04330 $0.04974 $0.04093
$0.04207 $9.38K — -2.84% 1404/12/19 $0.04855 $0.04938 $0.04163
$0.04330 $9.69K — -10.81% 1404/12/18 $0.05198 $0.05657 $0.04650
$0.04855 $28.19K — -6.60% 1404/12/17 $0.05182 $0.06882 $0.05046
$0.05198 $8.26K — +0.31% 1404/12/16 $0.05540 $0.05671 $0.05144
$0.05182 $60.56K — -6.46% 1404/12/15 $0.05622 $0.05707 $0.05429
$0.05540 $16.38K — -1.46% 1404/12/14 $0.06127 $0.06393 $0.05556
$0.05622 $11.02K — -8.24% 1404/12/13 $0.06251 $0.06257 $0.05946
$0.06127 $6.70K — -1.98% 1404/12/12 $0.06190 $0.06312 $0.06001
$0.06251 $4.02K — +0.99% 1404/12/11 $0.06780 $0.06843 $0.06094
$0.06190 $5.02K — -8.70% 1404/12/10 $0.07085 $0.07139 $0.06477
$0.06780 $10.91K — -4.30% 1404/12/09 $0.07225 $0.07471 $0.06903
$0.07085 $9.02K — -1.94% 1404/12/08 $0.07168 $0.07492 $0.06471
$0.07225 $15.86K — +0.80% 1404/12/07 $0.07034 $0.07394 $0.06756
$0.07168 $14.46K — +1.91% 1404/12/06 $0.07430 $0.07430 $0.06926
$0.07034 $34.06K — -5.33% 1404/12/05 $0.07363 $0.07849 $0.07223
$0.07430 $15.74K — +0.91% 1404/12/04 $0.08558 $0.08685 $0.07097
$0.07363 $18.55K — -13.96% 1404/12/03 $0.09309 $0.09425 $0.08482
$0.08558 $29.95K — -8.07% 1404/12/02 $0.08831 $0.09554 $0.08793
$0.09309 $27.69K — +5.41% 1404/12/01 $0.08673 $0.09666 $0.08496
$0.08831 $83.36K — +1.82% 1404/11/30 $0.09567 $0.09844 $0.08044
$0.08673 $230.38K — -9.34% 1404/11/29 $0.08686 $0.09692 $0.08346
$0.09567 $233.63K — +10.14% 1404/11/28 $0.07843 $0.08699 $0.07332
$0.08686 $74.96K — +10.75% 1404/11/27 $0.08095 $0.08374 $0.07438
$0.07843 $62.02K — -3.11% 1404/11/26 $0.07671 $0.08332 $0.07248
$0.08095 $90.44K — +5.53% 1404/11/25 $0.06690 $0.07873 $0.06586
$0.07671 $75.98K — +14.66% 1404/11/24 $0.06575 $0.06722 $0.06348
$0.06690 $62.59K — +1.75% 1404/11/23 $0.06403 $0.06675 $0.06074
$0.06575 $81.41K — +2.69% 1404/11/22 $0.06561 $0.07751 $0.06353
$0.06403 $187.36K — -2.41% 1404/11/21 $0.06565 $0.06667 $0.06321
$0.06561 $66.76K — -0.06% 1404/11/20 $0.06161 $0.06911 $0.06073
$0.06565 $103.78K — +6.56% 1404/11/19 $0.06040 $0.06206 $0.05879
$0.06161 $105.02K — +2.00% 1404/11/18 $0.06195 $0.06285 $0.05963
$0.06040 $27.72K — -2.50% 1404/11/17 $0.05968 $0.06233 $0.05941
$0.06195 $77.45K — +3.80% 1404/11/16 $0.05964 $0.06065 $0.05057
$0.05968 $162.16K — +0.07% 1404/11/15 $0.06253 $0.06301 $0.05885
$0.05964 $52.45K — -4.62% 1404/11/14 $0.06347 $0.06524 $0.06147
$0.06253 $64.67K — -1.48% 1404/11/13 $0.06454 $0.06559 $0.06168
$0.06347 $46.88K — -1.66% 1404/11/12 $0.06096 $0.06568 $0.05988
$0.06454 $233.19K — +5.87% 1404/11/11 $0.05986 $0.06898 $0.05515
$0.06096 $214.10K — +1.84% 1404/11/10 $0.06043 $0.06353 $0.05805
$0.05986 $114.52K — -0.94% 1404/11/09 $0.05972 $0.06164 $0.05725
$0.06043 $370.20K — +1.19% 1404/11/08 $0.06090 $0.06239 $0.05764
$0.05972 $86.00K — -1.94% 1404/11/07 $0.06110 $0.06288 $0.05826
$0.06090 $161.63K — -0.33% 1404/11/06 $0.05619 $0.06284 $0.05517
$0.06110 $180.33K — +8.74% 1404/11/05 $0.05926 $0.05957 $0.05226
$0.05619 $559.29K — -5.18% 1404/11/04 $0.06057 $0.06558 $0.05814
$0.05926 $234.92K — -2.16% 1404/11/03 $0.05928 $0.06105 $0.05745
$0.06057 $79.33K — +2.18% 1404/11/02 $0.06206 $0.06536 $0.05855
$0.05928 $83.72K — -4.48% 1404/11/01 $0.06650 $0.06657 $0.06166
$0.06206 $36.92K — -6.68% 1404/10/30 $0.06768 $0.06943 $0.06315
$0.06650 $103.74K — -1.74% 1404/10/29 $0.06835 $0.07420 $0.06716
$0.06768 $75.60K — -0.98% 1404/10/28 $0.08020 $0.08265 $0.05663
$0.06835 $383.48K — -14.78% 1404/10/27 $0.07581 $0.08708 $0.07445
$0.08020 $165.33K — +5.79% 1404/10/26 $0.07504 $0.07660 $0.07426
$0.07581 $103.67K — +1.03% 1404/10/25 $0.07750 $0.07828 $0.07344
$0.07504 $107.20K — -3.17% 1404/10/24 $0.08421 $0.08707 $0.07663
$0.07750 $408.89K — -7.97% 1404/10/23 $0.08293 $0.09027 $0.07962
$0.08421 $493.14K — +1.54% 1404/10/22 $0.08435 $0.09250 $0.07898
$0.08293 $683.59K — -1.68% 1404/10/21 $0.07595 $0.08684 $0.07580
$0.08435 $717.24K — +11.06% 1404/10/20 $0.07931 $0.08045 $0.07000
$0.07595 $89.03K — -4.24% 1404/10/19 $0.08025 $0.08402 $0.07709
$0.07931 $196.69K — -1.17% 1404/10/18 $0.07681 $0.08231 $0.07192
$0.08025 $226.46K — +4.48% 1404/10/17 $0.07810 $0.08785 $0.07226
$0.07681 $834.37K — -1.65% 1404/10/16 $0.07011 $0.07976 $0.06727
$0.07810 $446.47K — +11.40% 1404/10/15 $0.06817 $0.07324 $0.06669
$0.07011 $363.21K — +2.85% 1404/10/14 $0.06779 $0.07009 $0.06550
$0.06817 $1.33M — +0.56% 1404/10/13 $0.07161 $0.07724 $0.06484
$0.06779 $948.01K — -5.33% 1404/10/12 $0.06670 $0.07500 $0.06546
$0.07161 $385.85K — +7.36% 1404/10/11 $0.06731 $0.07267 $0.06367
$0.06670 $533.29K — -0.91% 1404/10/10 $0.08035 $0.08346 $0.06610
$0.06731 $801.96K — -16.23% 1404/10/09 $0.09620 $0.09635 $0.07784
$0.08035 $675.02K — -16.48% 1404/10/08 $0.09555 $0.1046 $0.09474
$0.09620 $491.75K — +0.68% 1404/10/07 $0.1271 $0.1300 $0.09330
$0.09555 $759.47K — -24.81% 1404/10/06 $0.1259 $0.1300 $0.1238
$0.1271 $502.39K — +0.95% 1404/10/05 $0.1436 $0.1449 $0.1221
$0.1259 $574.86K — -12.31% 1404/10/04 $0.1642 $0.1650 $0.1281
$0.1436 $957.81K — -12.57% 1404/10/03 $0.1371 $0.1681 $0.1352
$0.1642 $1.68M — +19.72% 1404/10/02 $0.1380 $0.1463 $0.1219
$0.1371 $1.06M — -0.61% 1404/10/01 $0.1708 $0.1764 $0.1322
$0.1380 $1.47M — -19.21% 1404/09/30 $0.2060 $0.2380 $0.1662
$0.1708 $2.55M — -17.10% 1404/09/29 $0.2578 $0.3160 $0.2005
$0.2060 $3.02M — -20.08% 1404/09/28 $0.2682 $0.2797 $0.2570
$0.2578 $99.68M — -3.88% 1404/09/27 $0.2575 $0.2812 $0.2421
$0.2682 $11.88M — +4.13% 1404/09/26 $0.2220 $0.2700 $0.1714
$0.2575 $15.56M — +16.01% 1404/09/25 $0.01500 $0.3499 $0.01500
$0.2220 $3.00M — +1380.00%
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