CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,264صرافی‌ها: 22ارزش بازار: $2.63T +0.24%حجم 24 ساعته: $23.56Bدامیننس: BTC 58.4% ETH 10.4%گس ETH: 0.04 gweiترس و طمع: 43/100

تاریخچه قیمت Iron Fish (IRON)

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

بازدهی ماهانه IRON

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026-22%-25%-13%-8.5%+61%-12%-8.7%-5.6%+12%-88%-20%—-94%
2025-12%-41%-54%+37%-13%+9.3%+41%-7.7%-27%+128%-36%-35%-72%
2024-20%+7.5%-12%-23%-14%-31%-20%-36%+19%-35%+76%-26%-82%
2023————-66%-39%-15%-16%-9.5%+35%+76%+55%-50%
میانگین ماهانه-18%-19%-26%+2.1%-7.9%-18%-0.7%-16%-1.1%+10.0%+39%-1.9%
سال‌های صعودی0/31/30/31/31/41/41/40/42/42/42/31/3

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 معاملاتتغییرات
1405/08/12$0.008590$0.009710$0.007000 $0.007700$3.63K-10.36%
1405/08/11$0.008628$0.01112$0.007301 $0.008591$9.03K-0.43%
1405/08/10$0.009680$0.01069$0.006961 $0.008674$10.26K-10.39%
1405/08/09$0.01701$0.02432$0.007510 $0.009680$35.83K-43.09%
1405/08/08$0.03860$0.04110$0.01478 $0.01738$20.98K-54.97%
1405/08/07$0.04000$0.04500$0.03700 $0.03891$12.03K-2.73%
1405/08/06$0.02511$0.04800$0.008850 $0.04000$80.31K+59.30%
1405/08/05$0.07500$0.07500$0.01780 $0.02495$246.00K-66.73%
1405/08/04$0.07500$0.07515$0.07500 $0.07500$22.54K+0.00%
1405/08/03$0.07500$0.07509$0.07500 $0.07500$6.21K+0.00%
1405/08/02$0.07500$0.07510$0.07500 $0.07500$4.65K+0.00%
1405/08/01$0.07448$0.07508$0.07300 $0.07425$62.39K-0.31%
1405/07/30$0.07404$0.07504$0.07374 $0.07448$61.13K+0.59%
1405/07/29$0.07412$0.07497$0.07261 $0.07404$65.32K-0.11%
1405/07/28$0.07424$0.07597$0.07327 $0.07412$62.60K-0.16%
1405/07/27$0.07450$0.07633$0.07383 $0.07424$54.41K-0.35%
1405/07/26$0.07432$0.07559$0.07378 $0.07450$55.92K+0.24%
1405/07/25$0.07397$0.07604$0.07300 $0.07432$63.59K+0.47%
1405/07/24$0.07478$0.07636$0.07227 $0.07397$65.45K-1.08%
1405/07/23$0.07543$0.07610$0.07001 $0.07478$62.52K-0.86%
1405/07/22$0.07484$0.07568$0.07440 $0.07543$57.08K+0.79%
1405/07/21$0.07061$0.07618$0.06820 $0.07484$57.54K+5.99%
1405/07/20$0.06958$0.07359$0.06941 $0.07061$54.44K+1.48%
1405/07/19$0.07051$0.07141$0.06859 $0.06958$61.47K-1.32%
1405/07/18$0.07147$0.07148$0.07000 $0.07051$54.76K-1.34%
1405/07/17$0.07099$0.07191$0.07014 $0.07147$55.68K+0.68%
1405/07/16$0.07200$0.07335$0.07003 $0.07099$53.69K-1.40%
1405/07/15$0.07292$0.07360$0.07001 $0.07200$61.87K-1.26%
1405/07/14$0.07473$0.07571$0.07272 $0.07292$55.70K-2.42%
1405/07/13$0.07534$0.07535$0.07316 $0.07473$53.37K-0.81%
1405/07/12$0.07546$0.07600$0.07319 $0.07534$55.22K-0.16%
1405/07/11$0.07442$0.07612$0.07300 $0.07546$57.27K+1.40%
1405/07/10$0.07613$0.07613$0.07331 $0.07442$58.13K-2.25%
1405/07/09$0.07747$0.07754$0.07331 $0.07613$53.19K-1.73%
1405/07/08$0.07758$0.07980$0.07725 $0.07747$56.90K-0.14%
1405/07/07$0.07734$0.07810$0.07725 $0.07758$53.63K+0.31%
1405/07/06$0.07735$0.07830$0.07725 $0.07734$55.98K-0.01%
1405/07/05$0.07860$0.07999$0.07725 $0.07735$56.71K-1.59%
1405/07/04$0.07790$0.08000$0.07713 $0.07860$56.55K+0.90%
1405/07/03$0.07698$0.07998$0.07673 $0.07790$55.37K+1.20%
1405/07/02$0.07673$0.07980$0.07595 $0.07698$55.71K+0.33%
1405/07/01$0.07887$0.08000$0.07608 $0.07673$52.75K-2.71%
1405/06/31$0.07690$0.08000$0.07582 $0.07887$55.12K+2.56%
1405/06/30$0.07613$0.08000$0.07520 $0.07690$56.60K+1.01%
1405/06/29$0.07806$0.08080$0.07000 $0.07613$63.24K-2.47%
1405/06/28$0.07952$0.07954$0.07244 $0.07806$55.06K-1.84%
1405/06/27$0.07955$0.08177$0.07737 $0.07952$52.07K-0.04%
1405/06/26$0.08012$0.08379$0.07150 $0.07955$55.51K-0.71%
1405/06/25$0.08045$0.08299$0.07437 $0.08012$57.71K-0.41%
1405/06/24$0.08202$0.08431$0.08001 $0.08045$53.59K-1.91%
1405/06/23$0.08277$0.08322$0.08106 $0.08202$54.01K-0.91%
1405/06/22$0.08074$0.08490$0.08034 $0.08277$55.48K+2.51%
1405/06/21$0.08421$0.08499$0.07969 $0.08074$57.59K-4.12%
1405/06/20$0.08246$0.08525$0.08101 $0.08421$57.83K+2.12%
1405/06/19$0.08420$0.08594$0.08149 $0.08246$56.13K-2.07%
1405/06/18$0.08570$0.08685$0.08013 $0.08420$58.88K-1.75%
1405/06/17$0.08615$0.08742$0.07800 $0.08570$56.27K-0.52%
1405/06/16$0.08186$0.09000$0.08100 $0.08615$58.05K+5.24%
1405/06/15$0.08390$0.09025$0.08106 $0.08186$59.07K-2.43%
1405/06/14$0.06517$0.08500$0.06173 $0.08390$66.78K+28.74%
1405/06/13$0.07030$0.07097$0.06012 $0.06517$55.80K-7.30%
1405/06/12$0.06670$0.07177$0.06643 $0.07030$54.76K+5.40%
1405/06/11$0.06755$0.07373$0.05500 $0.06670$58.23K-1.26%
1405/06/10$0.06908$0.08099$0.06639 $0.06755$61.61K-2.21%
1405/06/09$0.06898$0.07500$0.06516 $0.06908$52.59K+0.14%
1405/06/08$0.07259$0.07265$0.06830 $0.06898$56.06K-4.97%
1405/06/07$0.07261$0.07266$0.07228 $0.07259$53.02K-0.03%
1405/06/06$0.07265$0.07275$0.07228 $0.07261$54.85K-0.06%
1405/06/05$0.07269$0.07281$0.07228 $0.07265$56.75K-0.06%
1405/06/04$0.07282$0.07316$0.07180 $0.07269$56.65K-0.18%
1405/06/03$0.07469$0.07525$0.07181 $0.07282$55.13K-2.50%
1405/06/02$0.07352$0.07719$0.07311 $0.07469$57.06K+1.59%
1405/06/01$0.07559$0.07563$0.07243 $0.07352$58.44K-2.74%
1405/05/31$0.07591$0.07681$0.07452 $0.07559$54.66K-0.42%
1405/05/30$0.07726$0.07769$0.07500 $0.07591$57.48K-1.75%
1405/05/29$0.07863$0.07918$0.07650 $0.07726$57.02K-1.74%
1405/05/28$0.07926$0.07927$0.07771 $0.07863$54.03K-0.79%
1405/05/27$0.07860$0.07927$0.07771 $0.07926$54.67K+0.84%
1405/05/26$0.07860$0.07926$0.07694 $0.07860$56.46K+0.00%
1405/05/25$0.07924$0.07965$0.07819 $0.07860$56.41K-0.81%
1405/05/24$0.07996$0.08015$0.07845 $0.07924$58.28K-0.90%
1405/05/23$0.08106$0.08176$0.07801 $0.07996$57.58K-1.36%
1405/05/22$0.08262$0.08288$0.07998 $0.08106$56.59K-1.89%
1405/05/21$0.08258$0.08373$0.08209 $0.08262$54.86K+0.05%
1405/05/20$0.08295$0.08344$0.08220 $0.08258$57.85K-0.45%
1405/05/19$0.08392$0.08500$0.08292 $0.08295$55.19K-1.16%
1405/05/18$0.08369$0.08425$0.08141 $0.08392$56.49K+0.27%
1405/05/17$0.08388$0.08417$0.08259 $0.08369$56.79K-0.23%
1405/05/16$0.07962$0.08609$0.07551 $0.08388$60.86K+5.35%
1405/05/15$0.07908$0.08397$0.07772 $0.07962$55.47K+0.68%
1405/05/14$0.08021$0.08084$0.07849 $0.07908$57.65K-1.41%
1405/05/13$0.07278$0.08210$0.07211 $0.08021$54.89K+10.21%
1405/05/12$0.07334$0.07334$0.07225 $0.07278$58.31K-0.76%
1405/05/11$0.07354$0.07363$0.07219 $0.07334$56.20K-0.27%
1405/05/10$0.07316$0.07399$0.07135 $0.07354$56.31K+0.52%
1405/05/09$0.07354$0.07438$0.07292 $0.07316$54.73K-0.52%
1405/05/08$0.07394$0.07434$0.07320 $0.07354$57.32K-0.54%
1405/05/07$0.07501$0.07511$0.07301 $0.07394$52.51K-1.43%
1405/05/06$0.07495$0.07730$0.07015 $0.07501$59.68K+0.08%
1405/05/05$0.07634$0.07690$0.07450 $0.07495$54.98K-1.82%
1405/05/04$0.07627$0.07694$0.07564 $0.07634$54.69K+0.09%
1405/05/03$0.07777$0.07808$0.07344 $0.07627$57.61K-1.93%
1405/05/02$0.07901$0.07950$0.07744 $0.07777$53.14K-1.57%
1405/05/01$0.08010$0.08011$0.07810 $0.07901$56.69K-1.36%
1405/04/31$0.08038$0.08101$0.07968 $0.08010$57.26K-0.35%
1405/04/30$0.07791$0.08599$0.07746 $0.08038$58.72K+3.17%
1405/04/29$0.07807$0.07845$0.07705 $0.07791$57.63K-0.20%
1405/04/28$0.07809$0.07887$0.07733 $0.07807$56.67K-0.03%
1405/04/27$0.08019$0.08158$0.07560 $0.07809$57.53K-2.62%
1405/04/26$0.08066$0.08400$0.07928 $0.08019$54.28K-0.58%
1405/04/25$0.07922$0.08700$0.07620 $0.08066$57.72K+1.82%
1405/04/24$0.07962$0.08003$0.07861 $0.07922$53.49K-0.50%
1405/04/23$0.07882$0.08200$0.07882 $0.07962$56.13K+1.01%
1405/04/22$0.08081$0.08085$0.07786 $0.07882$58.13K-2.46%
1405/04/21$0.08066$0.08097$0.08001 $0.08081$57.07K+0.19%
1405/04/20$0.08095$0.08200$0.08004 $0.08066$56.26K-0.36%
1405/04/19$0.08150$0.08220$0.08089 $0.08095$54.63K-0.67%
1405/04/18$0.08364$0.08404$0.08088 $0.08150$55.70K-2.56%
1405/04/17$0.08303$0.08599$0.08200 $0.08364$55.52K+0.73%
1405/04/16$0.07792$0.08798$0.07704 $0.08303$58.57K+6.56%
1405/04/15$0.07809$0.07900$0.07700 $0.07792$55.39K-0.22%
1405/04/14$0.07842$0.07895$0.07734 $0.07809$55.93K-0.42%
1405/04/13$0.07883$0.07895$0.07700 $0.07842$54.98K-0.52%
1405/04/12$0.08009$0.08025$0.07700 $0.07883$54.08K-1.57%
1405/04/11$0.07930$0.08800$0.07890 $0.08009$57.33K+1.00%
1405/04/10$0.08012$0.08123$0.07500 $0.07930$59.46K-1.02%
1405/04/09$0.07914$0.08262$0.07910 $0.08012$58.87K+1.24%
1405/04/08$0.08135$0.08263$0.07888 $0.07914$58.68K-2.72%
1405/04/07$0.08011$0.08199$0.07892 $0.08135$55.94K+1.55%
1405/04/06$0.08157$0.08349$0.07954 $0.08011$56.26K-1.79%
1405/04/05$0.08142$0.08405$0.07502 $0.08157$61.63K+0.18%
1405/04/04$0.08071$0.08406$0.08000 $0.08142$58.58K+0.88%
1405/04/03$0.08287$0.08394$0.07995 $0.08071$54.16K-2.61%
1405/04/02$0.08480$0.08563$0.08275 $0.08287$54.92K-2.28%
1405/04/01$0.08322$0.09000$0.08313 $0.08480$56.11K+1.90%
1405/03/31$0.08323$0.08545$0.08218 $0.08322$53.16K-0.01%
1405/03/30$0.08197$0.08698$0.08168 $0.08323$53.41K+1.54%
1405/03/29$0.07314$0.08964$0.07019 $0.08197$54.96K+12.07%
1405/03/28$0.07806$0.07942$0.07196 $0.07314$57.60K-6.30%
1405/03/27$0.08082$0.08211$0.07731 $0.07806$56.60K-3.41%
1405/03/26$0.09477$0.09527$0.08005 $0.08082$55.34K-14.72%
1405/03/25$0.09418$0.1068$0.09161 $0.09477$59.55K+0.63%
1405/03/24$0.09559$0.09635$0.09150 $0.09418$56.62K-1.48%
1405/03/23$0.09696$0.09818$0.08390 $0.09559$64.09K-1.41%
1405/03/22$0.09731$0.09972$0.09434 $0.09696$57.46K-0.36%
1405/03/21$0.09811$0.09970$0.09638 $0.09731$56.46K-0.82%
1405/03/20$0.09729$0.09968$0.09583 $0.09811$55.08K+0.84%
1405/03/19$0.09850$0.1043$0.09601 $0.09729$57.82K-1.23%
1405/03/18$0.09847$0.1020$0.09661 $0.09850$57.79K+0.03%
1405/03/17$0.09960$0.1008$0.09658 $0.09847$56.05K-1.13%
1405/03/16$0.09774$0.1018$0.09504 $0.09960$57.62K+1.90%
1405/03/15$0.08680$0.1050$0.08401 $0.09774$72.84K+12.60%
1405/03/14$0.08683$0.08820$0.08502 $0.08680$58.69K-0.03%
1405/03/13$0.08870$0.08897$0.08466 $0.08683$59.20K-2.11%
1405/03/12$0.09088$0.09115$0.08600 $0.08870$55.38K-2.40%
1405/03/11$0.09092$0.09300$0.08600 $0.09088$56.04K-0.04%
1405/03/10$0.08897$0.09148$0.08486 $0.09092$58.94K+2.19%
1405/03/09$0.08122$0.09310$0.07966 $0.08897$56.29K+9.54%
1405/03/08$0.08441$0.08540$0.07700 $0.08122$60.50K-3.78%
1405/03/07$0.08592$0.08660$0.08381 $0.08441$57.09K-1.76%
1405/03/06$0.08731$0.08964$0.08327 $0.08592$55.99K-1.59%
1405/03/05$0.08003$0.09100$0.07980 $0.08731$56.67K+9.10%
1405/03/04$0.08475$0.08502$0.07978 $0.08003$53.84K-5.57%
1405/03/03$0.08293$0.08507$0.08030 $0.08475$54.16K+2.19%
1405/03/02$0.08054$0.08482$0.07873 $0.08293$60.95K+2.97%
1405/03/01$0.08222$0.08222$0.07740 $0.08054$54.85K-2.04%
1405/02/31$0.08205$0.08293$0.08180 $0.08222$55.62K+0.21%
1405/02/30$0.08258$0.08299$0.08145 $0.08205$55.49K-0.64%
1405/02/29$0.08120$0.08379$0.08072 $0.08258$56.26K+1.70%
1405/02/28$0.08537$0.08677$0.08043 $0.08120$56.05K-4.88%
1405/02/27$0.08483$0.08698$0.08174 $0.08537$55.73K+0.64%
1405/02/26$0.08347$0.08500$0.08173 $0.08483$54.47K+1.63%
1405/02/25$0.08251$0.08585$0.08109 $0.08347$58.50K+1.16%
1405/02/24$0.08184$0.08298$0.08089 $0.08251$56.61K+0.82%
1405/02/23$0.08205$0.08369$0.08090 $0.08184$54.28K-0.26%
1405/02/22$0.08290$0.08329$0.08166 $0.08205$58.33K-1.03%
1405/02/21$0.08438$0.08555$0.08048 $0.08290$57.51K-1.75%
1405/02/20$0.07439$0.08901$0.07306 $0.08438$58.48K+13.43%
1405/02/19$0.07348$0.07900$0.07314 $0.07439$55.05K+1.24%
1405/02/18$0.06695$0.07851$0.06363 $0.07348$58.95K+9.75%
1405/02/17$0.06232$0.06722$0.05800 $0.06695$61.79K+7.43%
1405/02/16$0.05625$0.06236$0.05556 $0.06232$56.21K+10.79%
1405/02/15$0.05646$0.05690$0.05428 $0.05625$55.71K-0.37%
1405/02/14$0.05705$0.05708$0.05425 $0.05646$54.87K-1.03%
1405/02/13$0.05688$0.06116$0.05667 $0.05705$56.18K+0.30%
1405/02/12$0.05641$0.05740$0.05638 $0.05688$54.00K+0.83%
1405/02/11$0.05633$0.05740$0.05595 $0.05641$56.61K+0.14%
1405/02/10$0.05594$0.05731$0.05555 $0.05633$55.57K+0.70%
1405/02/09$0.05631$0.05842$0.05500 $0.05594$60.39K-0.66%
1405/02/08$0.05652$0.05794$0.05606 $0.05631$52.42K-0.37%
1405/02/07$0.05822$0.05867$0.05596 $0.05652$56.05K-2.92%
1405/02/06$0.05860$0.05864$0.05797 $0.05822$56.96K-0.65%
1405/02/05$0.05808$0.05922$0.05766 $0.05860$55.30K+0.90%
1405/02/04$0.05893$0.05937$0.05768 $0.05808$54.28K-1.44%
1405/02/03$0.05893$0.06042$0.05743 $0.05893$53.90K+0.00%
1405/02/02$0.06051$0.06178$0.05805 $0.05893$55.04K-2.61%
1405/02/01$0.06792$0.06912$0.05476 $0.06051$75.20K-10.91%
1405/01/31$0.07350$0.07480$0.06779 $0.06792$55.58K-7.59%
1405/01/30$0.06043$0.07715$0.06015 $0.07350$58.87K+21.63%
1405/01/29$0.06107$0.06129$0.06014 $0.06043$55.94K-1.05%
1405/01/28$0.06184$0.06491$0.06104 $0.06107$55.49K-1.25%
1405/01/27$0.06026$0.06766$0.06000 $0.06184$73.07K+2.62%
1405/01/26$0.06159$0.06162$0.06014 $0.06026$100.28K-2.16%
1405/01/25$0.06181$0.06226$0.06045 $0.06159$101.62K-0.36%
1405/01/24$0.06155$0.06200$0.06050 $0.06181$99.96K+0.42%
1405/01/23$0.06181$0.06334$0.06074 $0.06155$99.89K-0.42%
1405/01/22$0.06123$0.06302$0.06048 $0.06181$100.09K+0.95%
1405/01/21$0.06054$0.06323$0.05837 $0.06123$99.70K+1.14%
1405/01/20$0.05889$0.06438$0.05779 $0.06054$101.18K+2.80%
1405/01/19$0.05892$0.06056$0.05808 $0.05889$99.89K-0.05%
1405/01/18$0.05372$0.06091$0.05290 $0.05892$100.77K+9.68%
1405/01/17$0.05363$0.05423$0.05291 $0.05372$100.17K+0.17%
1405/01/16$0.05510$0.05523$0.05224 $0.05363$99.85K-2.67%
1405/01/15$0.05571$0.05603$0.05472 $0.05510$99.96K-1.09%
1405/01/14$0.05639$0.05697$0.05441 $0.05571$100.08K-1.21%
1405/01/13$0.05918$0.05918$0.05425 $0.05639$100.56K-4.71%
1405/01/12$0.06154$0.06156$0.05868 $0.05918$101.39K-3.83%
1405/01/11$0.06235$0.06498$0.06002 $0.06154$100.87K-1.30%
1405/01/10$0.05940$0.06248$0.05361 $0.06235$102.62K+4.97%
1405/01/09$0.05982$0.06215$0.05850 $0.05940$99.94K-0.70%
1405/01/08$0.06026$0.06225$0.05879 $0.05982$100.61K-0.73%
1405/01/07$0.06057$0.06285$0.05951 $0.06026$99.50K-0.51%
1405/01/06$0.06174$0.06240$0.06007 $0.06057$101.36K-1.90%
1405/01/05$0.06165$0.06292$0.05859 $0.06174$99.78K+0.15%
1405/01/04$0.06277$0.06317$0.06065 $0.06165$100.25K-1.78%
1405/01/03$0.06362$0.06401$0.06003 $0.06277$100.23K-1.34%
1405/01/02$0.06451$0.06585$0.06033 $0.06362$100.52K-1.38%
1405/01/01$0.06421$0.06548$0.06326 $0.06451$99.43K+0.47%
1404/12/29$0.06400$0.06609$0.06325 $0.06421$100.81K+0.33%
1404/12/28$0.06675$0.06757$0.05736 $0.06400$101.05K-4.12%
1404/12/27$0.07014$0.07019$0.06631 $0.06675$100.07K-4.83%
1404/12/26$0.06985$0.07295$0.06871 $0.07014$100.17K+0.42%
1404/12/25$0.06998$0.07206$0.06720 $0.06985$100.13K-0.19%
1404/12/24$0.07054$0.07074$0.06787 $0.06998$99.87K-0.79%
1404/12/23$0.07061$0.07095$0.07047 $0.07054$99.79K-0.10%
1404/12/22$0.07053$0.07117$0.06610 $0.07061$100.17K+0.11%
1404/12/21$0.06970$0.07211$0.06948 $0.07053$101.99K+1.19%
1404/12/20$0.07056$0.07112$0.06853 $0.06970$100.73K-1.22%
1404/12/19$0.07096$0.07364$0.07000 $0.07056$99.82K-0.56%
1404/12/18$0.07132$0.07939$0.07000 $0.07096$102.67K-0.50%
1404/12/17$0.07242$0.07421$0.07088 $0.07132$99.45K-1.52%
1404/12/16$0.07150$0.07350$0.06917 $0.07242$100.60K+1.29%
1404/12/15$0.06967$0.07473$0.06800 $0.07150$99.55K+2.63%
1404/12/14$0.07295$0.07356$0.06820 $0.06967$100.44K-4.50%
1404/12/13$0.07068$0.07388$0.06933 $0.07295$100.26K+3.21%
1404/12/12$0.06998$0.07100$0.06814 $0.07068$101.16K+1.00%
1404/12/11$0.06974$0.07070$0.06701 $0.06998$99.80K+0.34%
1404/12/10$0.07055$0.07300$0.06676 $0.06974$99.59K-1.15%
1404/12/09$0.07402$0.07956$0.06842 $0.07055$99.70K-4.69%
1404/12/08$0.07280$0.07650$0.06964 $0.07402$100.94K+1.68%
1404/12/07$0.07115$0.08500$0.07011 $0.07280$100.15K+2.32%
1404/12/06$0.07077$0.07350$0.06987 $0.07115$99.53K+0.54%
1404/12/05$0.07005$0.07355$0.06955 $0.07077$100.80K+1.03%
1404/12/04$0.07051$0.07200$0.06901 $0.07005$99.78K-0.65%
1404/12/03$0.07333$0.08088$0.07000 $0.07051$99.75K-3.85%
1404/12/02$0.07075$0.08098$0.06767 $0.07333$100.10K+3.65%
1404/12/01$0.06994$0.07215$0.06787 $0.07075$99.64K+1.16%
1404/11/30$0.07166$0.07268$0.06321 $0.06994$100.00K-2.40%
1404/11/29$0.07463$0.08000$0.07082 $0.07166$100.12K-3.98%
1404/11/28$0.07576$0.07794$0.07398 $0.07463$100.25K-1.49%
1404/11/27$0.07527$0.07999$0.07201 $0.07576$99.57K+0.65%
1404/11/26$0.07389$0.07850$0.07010 $0.07527$99.94K+1.87%
1404/11/25$0.07152$0.07403$0.07000 $0.07389$100.07K+3.31%
1404/11/24$0.07183$0.07477$0.06789 $0.07152$99.38K-0.43%
1404/11/23$0.07558$0.07619$0.06776 $0.07183$100.56K-4.96%
1404/11/22$0.07558$0.07734$0.07500 $0.07558$99.99K+0.00%
1404/11/21$0.07862$0.07940$0.07398 $0.07558$100.73K-3.87%
1404/11/20$0.07768$0.08073$0.07481 $0.07862$99.97K+1.21%
1404/11/19$0.08083$0.08122$0.07671 $0.07768$100.15K-3.90%
1404/11/18$0.08466$0.08978$0.07700 $0.08083$100.11K-4.52%
1404/11/17$0.06849$0.08800$0.06639 $0.08466$99.19K+23.61%
1404/11/16$0.08270$0.08370$0.06335 $0.06849$100.71K-17.18%
1404/11/15$0.08230$0.08770$0.07760 $0.08270$99.74K+0.49%
1404/11/14$0.08730$0.08820$0.07650 $0.08230$102.35K-5.73%
1404/11/13$0.08610$0.09500$0.07740 $0.08730$99.91K+1.39%
1404/11/12$0.09410$0.09500$0.08510 $0.08610$100.26K-8.50%
1404/11/11$0.1007$0.1011$0.09100 $0.09410$100.29K-6.55%
1404/11/10$0.1014$0.1028$0.1000 $0.1007$99.66K-0.69%
1404/11/09$0.1054$0.1072$0.1010 $0.1014$101.05K-3.80%
1404/11/08$0.1068$0.1074$0.1013 $0.1054$99.93K-1.31%
1404/11/07$0.1107$0.1113$0.1051 $0.1068$101.21K-3.52%
1404/11/06$0.1114$0.1157$0.1100 $0.1107$100.12K-0.63%
1404/11/05$0.1118$0.1249$0.1100 $0.1114$99.61K-0.36%
1404/11/04$0.1154$0.1215$0.1102 $0.1118$98.94K-3.12%
1404/11/03$0.1199$0.1251$0.1125 $0.1154$101.40K-3.75%
1404/11/02$0.1242$0.1290$0.1197 $0.1199$103.24K-3.46%
1404/11/01$0.1262$0.1346$0.1241 $0.1242$99.42K-1.58%
1404/10/30$0.1423$0.1424$0.1243 $0.1262$100.83K-11.31%
1404/10/29$0.1532$0.1540$0.1406 $0.1423$98.71K-7.11%
1404/10/28$0.1478$0.1612$0.1442 $0.1532$101.33K+3.65%
1404/10/27$0.1508$0.1520$0.1462 $0.1478$100.36K-1.99%
1404/10/26$0.1594$0.1627$0.1491 $0.1508$99.51K-5.40%
1404/10/25$0.1657$0.1682$0.1566 $0.1594$100.17K-3.80%
1404/10/24$0.1674$0.1797$0.1446 $0.1657$100.61K-1.02%
1404/10/23$0.1232$0.1699$0.1220 $0.1674$103.45K+35.88%
1404/10/22$0.1240$0.1289$0.1205 $0.1232$99.62K-0.65%
1404/10/21$0.1246$0.1303$0.1211 $0.1240$100.83K-0.48%
1404/10/20$0.1236$0.1294$0.1221 $0.1246$100.59K+0.81%
1404/10/19$0.1220$0.1303$0.1213 $0.1236$99.62K+1.31%
1404/10/18$0.1204$0.1356$0.1196 $0.1220$112.97K+1.33%
1404/10/17$0.1215$0.1229$0.1203 $0.1204$97.77K-0.91%
1404/10/16$0.1194$0.1233$0.1193 $0.1215$101.19K+1.76%
1404/10/15$0.1192$0.1217$0.1182 $0.1194$100.04K+0.17%
1404/10/14$0.1243$0.1289$0.1182 $0.1192$100.15K-4.10%
1404/10/13$0.1219$0.1276$0.1181 $0.1243$99.84K+1.97%
1404/10/12$0.1213$0.1246$0.1200 $0.1219$99.62K+0.49%
1404/10/11$0.1209$0.1275$0.1201 $0.1213$100.41K+0.33%
1404/10/10$0.1208$0.1299$0.1205 $0.1209$99.64K+0.08%
1404/10/09$0.1221$0.1233$0.1200 $0.1208$103.11K-1.06%
1404/10/08$0.1231$0.1276$0.1210 $0.1221$100.16K-0.81%
1404/10/07$0.1237$0.1309$0.1210 $0.1231$100.22K-0.49%
1404/10/06$0.1217$0.1299$0.1203 $0.1237$100.20K+1.64%
1404/10/05$0.1231$0.1249$0.1200 $0.1217$100.35K-1.14%
1404/10/04$0.1222$0.1269$0.1201 $0.1231$99.70K+0.74%
1404/10/03$0.1247$0.1270$0.1203 $0.1222$100.52K-2.00%
1404/10/02$0.1245$0.1281$0.1214 $0.1247$101.04K+0.16%
1404/10/01$0.1258$0.1286$0.1222 $0.1245$99.86K-1.03%
1404/09/30$0.1259$0.1286$0.1201 $0.1258$100.09K-0.08%
1404/09/29$0.1269$0.1306$0.1234 $0.1259$100.27K-0.79%
1404/09/28$0.1269$0.1350$0.1239 $0.1269$101.85K+0.00%
1404/09/27$0.1314$0.1348$0.1202 $0.1269$99.87K-3.42%
1404/09/26$0.1258$0.1398$0.1227 $0.1314$100.01K+4.45%
1404/09/25$0.1255$0.1368$0.1223 $0.1258$100.86K+0.24%
1404/09/24$0.1316$0.1347$0.1146 $0.1255$100.26K-4.64%
1404/09/23$0.1356$0.1392$0.1272 $0.1316$99.76K-2.95%
1404/09/22$0.1358$0.1420$0.1353 $0.1356$100.16K-0.15%
1404/09/21$0.1370$0.1450$0.1339 $0.1358$100.06K-0.88%
1404/09/20$0.1765$0.1773$0.1300 $0.1370$106.53K-22.38%
1404/09/19$0.1758$0.1789$0.1601 $0.1765$100.58K+0.40%
1404/09/18$0.1790$0.1792$0.1672 $0.1758$101.03K-1.79%
1404/09/17$0.1772$0.1805$0.1690 $0.1790$100.07K+1.02%
1404/09/16$0.1801$0.1841$0.1757 $0.1772$99.67K-1.61%
1404/09/15$0.1811$0.1882$0.1785 $0.1801$100.54K-0.55%
1404/09/14$0.1726$0.1890$0.1600 $0.1811$96.66K+4.92%
1404/09/13$0.1905$0.1928$0.1600 $0.1726$105.75K-9.40%
1404/09/12$0.1932$0.2055$0.1853 $0.1905$99.36K-1.40%
1404/09/11$0.1840$0.2092$0.1795 $0.1932$101.29K+5.00%
1404/09/10$0.1854$0.1885$0.1702 $0.1840$99.62K-0.76%
1404/09/09$0.1952$0.1967$0.1801 $0.1854$100.34K-5.02%
1404/09/08$0.2114$0.2159$0.1901 $0.1952$99.03K-7.66%
1404/09/07$0.2005$0.2348$0.2001 $0.2114$101.92K+5.44%
1404/09/06$0.2024$0.2077$0.1999 $0.2005$102.92K-0.94%
1404/09/05$0.2158$0.2160$0.2020 $0.2024$100.13K-6.21%
1404/09/04$0.2157$0.2200$0.2060 $0.2158$100.46K+0.05%
1404/09/03$0.2226$0.2271$0.2050 $0.2157$102.20K-3.10%
1404/09/02$0.2206$0.2289$0.2184 $0.2226$101.08K+0.91%
1404/09/01$0.2118$0.2300$0.2102 $0.2206$99.83K+4.15%
1404/08/30$0.2244$0.2254$0.2100 $0.2118$100.29K-5.61%
1404/08/29$0.2385$0.2430$0.2118 $0.2244$102.52K-5.91%
1404/08/28$0.2487$0.2520$0.2266 $0.2385$100.39K-4.10%
1404/08/27$0.2756$0.2760$0.2400 $0.2487$100.52K-9.76%
1404/08/26$0.3006$0.3050$0.2663 $0.2756$102.24K-8.32%
1404/08/25$0.2904$0.3150$0.2823 $0.3006$98.43K+3.51%
1404/08/24$0.2754$0.3049$0.2700 $0.2904$102.46K+5.45%
1404/08/23$0.2659$0.2895$0.2520 $0.2754$97.29K+3.57%
1404/08/22$0.2664$0.2789$0.2502 $0.2659$107.10K-0.19%
1404/08/21$0.2813$0.2819$0.2600 $0.2664$98.17K-5.30%
1404/08/20$0.2692$0.2889$0.2601 $0.2813$99.04K+4.49%
1404/08/19$0.2712$0.3100$0.2605 $0.2692$102.93K-0.74%
1404/08/18$0.2731$0.2989$0.2300 $0.2712$105.84K-0.70%
1404/08/17$0.2773$0.3242$0.2476 $0.2731$98.95K-1.51%
1404/08/16$0.2131$0.3000$0.2121 $0.2773$101.18K+30.13%
1404/08/15$0.2463$0.2547$0.2101 $0.2131$106.04K-13.48%
1404/08/14$0.2382$0.2590$0.2300 $0.2463$99.75K+3.40%
همه بخش‌ها