قیمتها / Kadena / تاریخچه قیمت تاریخچه قیمت Kadena (KDA)
قیمت‌های روزانه باز شدن، بالاترین، پایین‌ترین، بسته شدن و حجم معاملات (UTC)، از صرافی با بیشترین حجم KDA. نمایش 365 روز گذشته.
بازدهی ماهانه KDAسال ژانویه فوریه مارس آوریل مه ژوئن ژوئیه اوت سپتامبر اکتبر نوامبر دسامبر کل سال 2026 — — — — — — — — — — -18% — -18%
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 1405/08/23 $0.006254 $0.006400 $0.005002
$0.006025 $5.73K $2.04M -3.66% 1405/08/22 $0.007093 $0.007401 $0.005000
$0.006249 $13.92K $2.12M -11.90% 1405/08/21 $0.007574 $0.007800 $0.007056
$0.007056 $1.10K — -6.84% 1405/08/20 $0.007605 $0.007671 $0.007541
$0.007561 $377.15 — -0.58% 1405/08/19 $0.007343 $0.009345 $0.007000
$0.007612 $5.71K — +3.66% 1405/07/26 $0.01074 $0.01100 $0.01069
$0.01069 $1.07K $3.62M -0.49% 1405/07/25 $0.009782 $0.01257 $0.009782
$0.01074 $14.54K $3.64M +9.80% 1405/07/24 $0.01013 $0.01013 $0.009600
$0.009723 $1.46K — -3.98% 1405/07/23 $0.009976 $0.01090 $0.009547
$0.01013 $5.61K — +1.50% 1405/07/22 $0.009506 $0.01090 $0.009453
$0.009992 $4.30K — +5.11% 1405/07/21 $0.009547 $0.01013 $0.009361
$0.009398 $2.07K — -1.56% 1405/07/20 $0.009750 $0.01050 $0.009474
$0.009547 $3.95K — -2.08% 1405/07/19 $0.009589 $0.009929 $0.009361
$0.009879 $1.25K — +3.02% 1405/07/18 $0.009964 $0.01013 $0.009381
$0.009596 $2.50K $3.25M -3.69% 1405/07/17 $0.008825 $0.01050 $0.008825
$0.009964 $7.38K $3.37M +12.91% 1405/07/16 $0.008615 $0.009929 $0.008000
$0.008825 $10.13K — +2.44% 1405/07/15 $0.009547 $0.009547 $0.008504
$0.008617 $4.30K $2.92M -9.74% 1405/07/14 $0.009681 $0.01050 $0.009556
$0.009556 $5.01K $3.24M -1.29% 1405/07/13 $0.009042 $0.009736 $0.009000
$0.009643 $2.65K — +6.65% 1405/07/12 $0.009042 $0.009167 $0.008825
$0.009005 $1.18K — -0.41% 1405/07/11 $0.009684 $0.009694 $0.008510
$0.009064 $3.86K $3.07M -6.40% 1405/07/10 $0.009736 $0.01019 $0.009563
$0.009708 $3.86K $3.29M -0.29% 1405/07/09 $0.01006 $0.01065 $0.008825
$0.009927 $12.53K — -1.32% 1405/07/08 $0.01162 $0.01168 $0.009800
$0.01001 $10.23K — -13.84% 1405/07/07 $0.01194 $0.01257 $0.01070
$0.01185 $10.64K — -0.75% 1405/07/06 $0.01256 $0.01420 $0.01082
$0.01198 $26.09K — -4.59% 1405/07/05 $0.01139 $0.01307 $0.009200
$0.01270 $27.17K — +11.47% 1405/07/04 $0.01002 $0.01442 $0.009708
$0.01140 $55.62K — +13.75% 1405/07/03 $0.008496 $0.01233 $0.007141
$0.01007 $65.51K — +18.47% 1405/07/02 $0.004652 $0.01200 $0.004493
$0.008651 $65.37K — +85.96% 1405/07/01 $0.004275 $0.004668 $0.004256
$0.004643 $5.68K — +8.61% 1405/06/31 $0.004294 $0.004732 $0.004201
$0.004278 $6.09K — -0.37% 1405/06/30 $0.004485 $0.004700 $0.004166
$0.004300 $5.84K — -4.12% 1405/06/29 $0.004685 $0.005095 $0.004451
$0.004485 $6.15K — -4.27% 1405/06/28 $0.003970 $0.005000 $0.003940
$0.004780 $4.86K — +20.40% 1405/06/27 $0.004128 $0.004128 $0.003852
$0.003930 $4.82K — -4.80% 1405/06/26 $0.004067 $0.004181 $0.004006
$0.004158 $1.87K — +2.24% 1405/06/25 $0.004537 $0.004550 $0.003909
$0.004074 $3.37K — -10.20% 1405/06/24 $0.005221 $0.005277 $0.003511
$0.004486 $21.62K — -14.08% 1405/06/23 $0.005432 $0.005433 $0.004977
$0.005258 $2.71K — -3.20% 1405/06/22 $0.005400 $0.005625 $0.005392
$0.005432 $1.58K — +0.59% 1405/06/21 $0.005130 $0.005800 $0.005128
$0.005400 $5.76K — +5.26% 1405/06/20 $0.005390 $0.005400 $0.005100
$0.005105 $4.13K — -5.29% 1405/06/19 $0.004872 $0.005944 $0.004812
$0.005390 $9.66K — +10.63% 1405/06/18 $0.004828 $0.004936 $0.004556
$0.004846 $5.08K — +0.37% 1405/06/17 $0.005219 $0.005305 $0.004750
$0.004819 $3.25K — -7.66% 1405/06/16 $0.005807 $0.006157 $0.005001
$0.005253 $9.40K — -9.54% 1405/06/15 $0.004046 $0.006230 $0.004032
$0.005807 $31.07K — +43.52% 1405/06/14 $0.003706 $0.004449 $0.003500
$0.004031 $5.84K — +8.77% 1405/06/13 $0.003592 $0.003978 $0.003330
$0.003700 $4.24K — +3.01% 1405/06/12 $0.003304 $0.004400 $0.003016
$0.003582 $7.51K — +8.41% 1405/06/11 $0.003609 $0.003609 $0.003000
$0.003283 $6.71K — -9.03% 1405/06/10 $0.003728 $0.003729 $0.003370
$0.003580 $1.07K — -3.97% 1405/06/09 $0.003600 $0.003750 $0.003300
$0.003694 $4.92K — +2.61% 1405/06/08 $0.003688 $0.003790 $0.003448
$0.003576 $2.51K — -3.04% 1405/06/07 $0.003995 $0.004092 $0.003688
$0.003688 $3.24K — -7.68% 1405/06/06 $0.003818 $0.004033 $0.003729
$0.003893 $2.71K — +1.96% 1405/06/05 $0.004380 $0.004380 $0.002989
$0.003821 $18.29K — -12.76% 1405/06/04 $0.003857 $0.004723 $0.003280
$0.004466 $11.28K — +15.79% 1405/06/03 $0.004730 $0.004749 $0.003199
$0.003845 $17.61K — -18.71% 1405/06/02 $0.004784 $0.004929 $0.004559
$0.004697 $1.65K — -1.82% 1405/06/01 $0.004900 $0.004942 $0.004720
$0.004844 $2.91K — -1.14% 1405/05/31 $0.004858 $0.004933 $0.004775
$0.004904 $5.49K — +0.95% 1405/05/30 $0.004890 $0.004942 $0.004823
$0.004836 $1.42K — -1.10% 1405/05/29 $0.004703 $0.005011 $0.004588
$0.004894 $2.51K — +4.06% 1405/05/28 $0.004561 $0.004752 $0.004373
$0.004686 $1.34K — +2.74% 1405/05/27 $0.004509 $0.004689 $0.004367
$0.004367 $272.03 — -3.15% 1405/05/26 $0.004696 $0.004744 $0.004501
$0.004509 $307.83 — -3.98% 1405/05/25 $0.004758 $0.004960 $0.004501
$0.004503 $4.49K — -5.36% 1405/05/24 $0.004531 $0.004900 $0.004439
$0.004777 $2.08K — +5.43% 1405/05/23 $0.004697 $0.004789 $0.004392
$0.004540 $1.48K — -3.34% 1405/05/22 $0.004694 $0.004711 $0.004478
$0.004697 $1.80K — +0.06% 1405/05/21 $0.004814 $0.004868 $0.004587
$0.004587 $243.52 — -4.72% 1405/05/20 $0.004982 $0.005001 $0.004401
$0.004783 $1.03K — -3.99% 1405/05/19 $0.004822 $0.005154 $0.004800
$0.005045 $2.19K — +4.62% 1405/05/18 $0.004507 $0.004851 $0.004490
$0.004819 $2.02K — +6.92% 1405/05/17 $0.004380 $0.004586 $0.004323
$0.004531 $992.60 — +3.45% 1405/05/16 $0.003887 $0.005157 $0.003873
$0.004361 $3.38K — +12.19% 1405/05/15 $0.003900 $0.004035 $0.003872
$0.003928 $2.19K — +0.72% 1405/05/14 $0.003900 $0.003900 $0.003830
$0.003900 $515.71 — +0.00% 1405/05/13 $0.003924 $0.003947 $0.003795
$0.003838 $1.63K — -2.19% 1405/05/12 $0.004052 $0.004052 $0.003875
$0.003897 $1.08K — -3.83% 1405/05/11 $0.004183 $0.004199 $0.004001
$0.004081 $882.08 — -2.44% 1405/05/10 $0.004207 $0.004215 $0.003200
$0.004183 $2.84K — -0.57% 1405/05/09 $0.004163 $0.004390 $0.004058
$0.004177 $2.17K — +0.34% 1405/05/08 $0.004291 $0.004400 $0.003737
$0.004163 $1.37K — -2.98% 1405/05/07 $0.004655 $0.004655 $0.004148
$0.004260 $4.76K — -8.49% 1405/05/06 $0.004622 $0.004691 $0.004578
$0.004640 $898.48 — +0.39% 1405/05/05 $0.004436 $0.004651 $0.004359
$0.004611 $1.59K — +3.94% 1405/05/04 $0.004690 $0.004695 $0.004196
$0.004438 $1.79K — -5.37% 1405/05/03 $0.004695 $0.004695 $0.004658
$0.004695 $328.83 — +0.00% 1405/05/02 $0.004552 $0.004763 $0.004552
$0.004665 $727.24 — +2.48% 1405/05/01 $0.004717 $0.004773 $0.004423
$0.004553 $1.60K — -3.48% 1405/04/31 $0.004863 $0.004972 $0.004400
$0.004722 $1.38K — -2.90% 1405/04/30 $0.004709 $0.004889 $0.004611
$0.004848 $2.57K — +2.95% 1405/04/29 $0.004850 $0.004850 $0.004222
$0.004709 $2.05K — -2.91% 1405/04/28 $0.004862 $0.004862 $0.004615
$0.004619 $463.85 — -5.00% 1405/04/27 $0.004697 $0.004900 $0.004100
$0.004899 $2.78K — +4.30% 1405/04/26 $0.005397 $0.005399 $0.004609
$0.004609 $2.21K — -14.60% 1405/04/25 $0.005609 $0.005760 $0.005250
$0.005397 $3.46K — -3.78% 1405/04/24 $0.005675 $0.005705 $0.005549
$0.005612 $1.32K — -1.11% 1405/04/23 $0.005684 $0.005690 $0.005401
$0.005668 $527.86 — -0.28% 1405/04/22 $0.005896 $0.005896 $0.005514
$0.005690 $933.65 — -3.49% 1405/04/21 $0.005994 $0.006000 $0.005845
$0.005845 $408.97 — -2.49% 1405/04/20 $0.005994 $0.006000 $0.005603
$0.005994 $937.75 — +0.00% 1405/04/19 $0.005563 $0.006000 $0.005388
$0.005973 $4.69K — +7.37% 1405/04/18 $0.005823 $0.005915 $0.005311
$0.005583 $2.20K — -4.12% 1405/04/17 $0.005896 $0.006003 $0.005417
$0.005829 $608.62 — -1.14% 1405/04/16 $0.006167 $0.006238 $0.005571
$0.005908 $1.12K — -4.20% 1405/04/15 $0.005943 $0.006238 $0.005513
$0.006167 $2.74K — +3.77% 1405/04/14 $0.006205 $0.006211 $0.005417
$0.005943 $1.71K — -4.22% 1405/04/13 $0.006197 $0.006260 $0.006065
$0.006211 $1.62K — +0.23% 1405/04/12 $0.006194 $0.006348 $0.006100
$0.006146 $1.83K — -0.77% 1405/04/11 $0.006284 $0.006500 $0.006100
$0.006146 $3.86K — -2.20% 1405/04/10 $0.006259 $0.006341 $0.005920
$0.006283 $1.80K — +0.38% 1405/04/09 $0.006391 $0.006475 $0.005911
$0.006244 $2.28K — -2.30% 1405/04/08 $0.006323 $0.006477 $0.006255
$0.006470 $2.66K — +2.32% 1405/04/07 $0.006456 $0.006477 $0.006255
$0.006255 $3.34K — -3.11% 1405/04/06 $0.006549 $0.006580 $0.006250
$0.006406 $4.82K — -2.18% 1405/04/05 $0.006616 $0.006642 $0.006400
$0.006566 $2.46K — -0.76% 1405/04/04 $0.006861 $0.007040 $0.006600
$0.006613 $2.14K — -3.61% 1405/04/03 $0.006965 $0.007078 $0.006703
$0.006869 $1.07K — -1.38% 1405/04/02 $0.007180 $0.007180 $0.006817
$0.006917 $2.62K — -3.66% 1405/04/01 $0.007087 $0.007520 $0.007009
$0.007187 $2.26K — +1.41% 1405/03/31 $0.007185 $0.007245 $0.006905
$0.007048 $4.48K — -1.91% 1405/03/30 $0.007028 $0.007264 $0.006998
$0.007197 $2.94K — +2.40% 1405/03/29 $0.007556 $0.007690 $0.006639
$0.006986 $19.04K — -7.54% 1405/03/28 $0.006469 $0.008000 $0.006441
$0.007469 $7.45K — +15.46% 1405/03/27 $0.006522 $0.006522 $0.006393
$0.006474 $2.80K — -0.74% 1405/03/26 $0.006472 $0.006699 $0.006256
$0.006577 $6.54K — +1.62% 1405/03/25 $0.006693 $0.006716 $0.006400
$0.006400 $7.14K — -4.38% 1405/03/24 $0.006585 $0.006726 $0.006400
$0.006687 $4.56K — +1.55% 1405/03/23 $0.006800 $0.006800 $0.006400
$0.006589 $3.04K — -3.10% 1405/03/22 $0.006828 $0.006886 $0.006773
$0.006853 $734.52 — +0.37% 1405/03/21 $0.006870 $0.007000 $0.006832
$0.006832 $846.13 — -0.55% 1405/03/20 $0.007006 $0.007022 $0.006782
$0.006865 $2.35K — -2.01% 1405/03/19 $0.007115 $0.007115 $0.006692
$0.007013 $1.62K — -1.43% 1405/03/18 $0.006633 $0.007390 $0.006564
$0.007116 $4.07K — +7.28% 1405/03/17 $0.006505 $0.006839 $0.006505
$0.006636 $4.84K — +2.01% 1405/03/16 $0.006624 $0.006656 $0.006433
$0.006477 $2.57K — -2.22% 1405/03/15 $0.006972 $0.007000 $0.006400
$0.006624 $11.85K — -4.99% 1405/03/14 $0.007190 $0.007257 $0.006901
$0.007070 $7.09K — -1.67% 1405/03/13 $0.007289 $0.007485 $0.007117
$0.007193 $4.34K — -1.32% 1405/03/12 $0.007933 $0.007943 $0.007289
$0.007289 $5.88K — -8.12% 1405/03/11 $0.007782 $0.007919 $0.007600
$0.007919 $3.61K — +1.76% 1405/03/10 $0.007741 $0.007840 $0.007478
$0.007800 $4.46K — +0.76% 1405/03/09 $0.008156 $0.008156 $0.007545
$0.007796 $10.12K — -4.41% 1405/03/08 $0.008000 $0.008222 $0.008000
$0.008156 $1.60K — +1.95% 1405/03/07 $0.008233 $0.008233 $0.007903
$0.007991 $3.11K — -2.94% 1405/03/06 $0.007869 $0.008292 $0.007850
$0.008250 $3.50K — +4.84% 1405/03/05 $0.009122 $0.009172 $0.007007
$0.007855 $8.31K — -13.89% 1405/03/04 $0.009700 $0.009777 $0.008830
$0.009103 $3.90K — -6.15% 1405/03/03 $0.008621 $0.01099 $0.008621
$0.009767 $10.07K — +13.29% 1405/03/02 $0.008100 $0.009000 $0.008066
$0.008622 $3.49K — +6.44% 1405/03/01 $0.008406 $0.009022 $0.008088
$0.008100 $5.68K — -3.64% 1405/02/31 $0.007778 $0.008670 $0.007420
$0.008426 $4.66K — +8.33% 1405/02/30 $0.008631 $0.008892 $0.007591
$0.007933 $3.15K — -8.09% 1405/02/29 $0.008309 $0.008718 $0.007611
$0.008631 $2.12K — +3.88% 1405/02/28 $0.008949 $0.009161 $0.007544
$0.008418 $13.00K — -5.93% 1405/02/27 $0.009203 $0.009450 $0.008874
$0.008936 $2.97K — -2.90% 1405/02/26 $0.009107 $0.009306 $0.008230
$0.009258 $4.65K — +1.66% 1405/02/25 $0.01006 $0.01006 $0.008600
$0.009200 $7.62K — -8.54% 1405/02/24 $0.01005 $0.01011 $0.009870
$0.01005 $3.63K — +0.00% 1405/02/23 $0.009802 $0.01010 $0.009664
$0.01005 $3.93K — +2.53% 1405/02/22 $0.009964 $0.01010 $0.009788
$0.009846 $7.48K — -1.18% 1405/02/21 $0.009892 $0.01011 $0.009825
$0.009936 $5.47K — +0.44% 1405/02/20 $0.01004 $0.01019 $0.009800
$0.009878 $2.22K — -1.64% 1405/02/19 $0.01003 $0.01038 $0.009971
$0.01005 $8.79K — +0.26% 1405/02/18 $0.009968 $0.01006 $0.009854
$0.01003 $4.33K — +0.64% 1405/02/17 $0.009724 $0.01007 $0.009675
$0.009955 $8.11K — +2.38% 1405/02/16 $0.01002 $0.01024 $0.009350
$0.009753 $5.05K — -2.65% 1405/02/15 $0.01002 $0.01006 $0.009616
$0.009988 $4.41K — -0.36% 1405/02/14 $0.01001 $0.01019 $0.009001
$0.009979 $11.26K — -0.27% 1405/02/13 $0.01010 $0.01018 $0.009331
$0.01002 $4.84K — -0.83% 1405/02/12 $0.01042 $0.01042 $0.009700
$0.01009 $8.51K — -3.14% 1405/02/11 $0.01002 $0.01090 $0.009700
$0.01044 $11.60K — +4.20% 1405/02/10 $0.01002 $0.01020 $0.009895
$0.01003 $4.15K — +0.11% 1405/02/09 $0.01031 $0.01031 $0.009810
$0.01002 $6.40K — -2.79% 1405/02/08 $0.01053 $0.01060 $0.01018
$0.01034 $3.55K — -1.80% 1405/02/07 $0.01081 $0.01102 $0.01054
$0.01054 $7.82K — -2.57% 1405/02/06 $0.01119 $0.01119 $0.01000
$0.01082 $5.53K — -3.27% 1405/02/05 $0.01055 $0.01117 $0.01054
$0.01117 $6.04K — +5.86% 1405/02/04 $0.01085 $0.01121 $0.01056
$0.01056 $6.67K — -2.60% 1405/02/03 $0.01058 $0.01089 $0.01055
$0.01084 $3.77K — +2.48% 1405/02/02 $0.01083 $0.01103 $0.01042
$0.01058 $5.00K — -2.32% 1405/02/01 $0.01086 $0.01091 $0.01047
$0.01083 $4.94K — -0.33% 1405/01/31 $0.01078 $0.01091 $0.01058
$0.01085 $5.06K — +0.66% 1405/01/30 $0.01072 $0.01103 $0.01070
$0.01078 $3.66K — +0.50% 1405/01/29 $0.01112 $0.01137 $0.01030
$0.01071 $7.29K — -3.75% 1405/01/28 $0.01079 $0.01126 $0.01020
$0.01112 $16.02K — +3.05% 1405/01/27 $0.01220 $0.01227 $0.009700
$0.01080 $28.50K — -11.44% 1405/01/26 $0.01046 $0.01423 $0.01036
$0.01220 $25.94K — +16.64% 1405/01/25 $0.01026 $0.01060 $0.01013
$0.01044 $16.24K — +1.70% 1405/01/24 $0.01052 $0.01064 $0.01000
$0.01026 $16.89K — -2.42% 1405/01/23 $0.01033 $0.01091 $0.01000
$0.01054 $14.92K — +1.96% 1405/01/22 $0.01029 $0.01044 $0.01009
$0.01030 $11.11K — +0.17% 1405/01/21 $0.01088 $0.01091 $0.01029
$0.01029 $12.86K — -5.47% 1405/01/20 $0.01104 $0.01252 $0.01067
$0.01088 $25.04K — -1.41% 1405/01/19 $0.01134 $0.01165 $0.01077
$0.01104 $22.13K — -2.63% 1405/01/18 $0.01094 $0.01170 $0.01036
$0.01134 $19.07K — +3.64% 1405/01/17 $0.01108 $0.01165 $0.01082
$0.01096 $25.83K — -1.05% 1405/01/16 $0.01173 $0.01173 $0.01100
$0.01119 $14.78K — -4.60% 1405/01/15 $0.01106 $0.01188 $0.01095
$0.01173 $22.92K — +6.01% 1405/01/14 $0.01247 $0.01265 $0.01087
$0.01103 $25.04K — -11.55% 1405/01/13 $0.01344 $0.01373 $0.01200
$0.01247 $22.73K — -7.19% 1405/01/12 $0.01611 $0.01667 $0.01252
$0.01369 $44.39K — -14.99% 1405/01/11 $0.01287 $0.01660 $0.009707
$0.01611 $79.44K — +25.13% 1405/01/10 $0.01191 $0.01387 $0.01085
$0.01287 $25.45K — +8.10% 1405/01/09 $0.01268 $0.01270 $0.01095
$0.01171 $24.22K — -7.62% 1405/01/08 $0.01164 $0.01311 $0.01160
$0.01259 $43.04K — +8.17% 1405/01/07 $0.009768 $0.01285 $0.009200
$0.01171 $54.17K — +19.85% 1405/01/06 $0.009036 $0.01035 $0.008971
$0.009768 $34.85K — +8.10% 1405/01/05 $0.008140 $0.01080 $0.008110
$0.009030 $62.10K — +10.93% 1405/01/04 $0.007567 $0.008511 $0.007078
$0.008140 $37.02K — +7.57% 1405/01/03 $0.007256 $0.007574 $0.007240
$0.007574 $11.95K — +4.38% 1405/01/02 $0.007137 $0.007402 $0.007010
$0.007235 $14.98K — +1.37% 1405/01/01 $0.007285 $0.007286 $0.006801
$0.007105 $18.73K — -2.47% 1404/12/29 $0.007504 $0.007580 $0.007105
$0.007285 $13.87K — -2.92% 1404/12/28 $0.007513 $0.007583 $0.007400
$0.007504 $11.32K — -0.12% 1404/12/27 $0.007642 $0.007667 $0.007400
$0.007511 $14.04K — -1.71% 1404/12/26 $0.007600 $0.007768 $0.007518
$0.007642 $14.26K — +0.55% 1404/12/25 $0.007267 $0.007945 $0.007012
$0.007600 $33.04K — +4.58% 1404/12/24 $0.007839 $0.007880 $0.007101
$0.007355 $27.70K — -6.17% 1404/12/23 $0.007831 $0.008111 $0.007800
$0.007860 $14.57K — +0.37% 1404/12/22 $0.007834 $0.007865 $0.007800
$0.007831 $19.86K — -0.04% 1404/12/21 $0.007929 $0.007974 $0.007800
$0.007834 $21.88K — -1.20% 1404/12/20 $0.007834 $0.008120 $0.007800
$0.007949 $22.70K — +1.47% 1404/12/19 $0.008130 $0.008167 $0.007803
$0.007864 $16.40K — -3.27% 1404/12/18 $0.007897 $0.008220 $0.007878
$0.008147 $11.59K — +3.17% 1404/12/17 $0.008012 $0.008217 $0.007800
$0.007908 $11.58K — -1.30% 1404/12/16 $0.008162 $0.008220 $0.007951
$0.007995 $8.76K — -2.05% 1404/12/15 $0.009052 $0.009053 $0.008016
$0.008162 $24.75K — -9.83% 1404/12/14 $0.008833 $0.009861 $0.008677
$0.009053 $13.16K — +2.49% 1404/12/13 $0.008771 $0.009270 $0.008488
$0.008833 $21.81K — +0.71% 1404/12/12 $0.008533 $0.008771 $0.008397
$0.008762 $13.24K — +2.68% 1404/12/11 $0.008274 $0.008719 $0.008031
$0.008533 $15.47K — +3.13% 1404/12/10 $0.008493 $0.008681 $0.008261
$0.008261 $13.47K — -2.73% 1404/12/09 $0.008867 $0.009400 $0.008457
$0.008493 $25.45K — -4.22% 1404/12/08 $0.007538 $0.009000 $0.007517
$0.008836 $23.85K — +17.22% 1404/12/07 $0.007682 $0.007708 $0.007496
$0.007538 $11.59K — -1.87% 1404/12/06 $0.007657 $0.007700 $0.007442
$0.007682 $15.45K — +0.33% 1404/12/05 $0.007189 $0.007714 $0.007164
$0.007634 $16.64K — +6.19% 1404/12/04 $0.007352 $0.007500 $0.007170
$0.007189 $12.98K — -2.22% 1404/12/03 $0.007720 $0.007748 $0.007140
$0.007443 $13.01K — -3.59% 1404/12/02 $0.007437 $0.007900 $0.007437
$0.007727 $15.45K — +3.90% 1404/12/01 $0.007416 $0.007522 $0.007413
$0.007437 $12.87K — +0.28% 1404/11/30 $0.007533 $0.007560 $0.007397
$0.007416 $12.27K — -1.55% 1404/11/29 $0.007300 $0.007647 $0.007273
$0.007534 $13.87K — +3.21% 1404/11/28 $0.007520 $0.007624 $0.007140
$0.007320 $19.45K — -2.66% 1404/11/27 $0.007726 $0.007840 $0.007407
$0.007520 $16.64K — -2.67% 1404/11/26 $0.008053 $0.008076 $0.007717
$0.007730 $19.30K — -4.01% 1404/11/25 $0.007890 $0.008068 $0.007663
$0.008068 $14.51K — +2.26% 1404/11/24 $0.007700 $0.007922 $0.007231
$0.007810 $23.22K — +1.43% 1404/11/23 $0.008023 $0.008048 $0.007608
$0.007700 $21.58K — -4.03% 1404/11/22 $0.008062 $0.008457 $0.007954
$0.008048 $16.91K — -0.17% 1404/11/21 $0.008035 $0.008531 $0.007579
$0.008044 $17.84K — +0.11% 1404/11/20 $0.008497 $0.008660 $0.007311
$0.008035 $30.40K — -5.44% 1404/11/19 $0.008224 $0.008620 $0.008148
$0.008307 $24.72K — +1.01% 1404/11/18 $0.008339 $0.008835 $0.008102
$0.008224 $31.35K — -1.38% 1404/11/17 $0.007254 $0.009380 $0.007007
$0.008339 $115.04K — +14.96% 1404/11/16 $0.007898 $0.01103 $0.007254
$0.007254 $158.70K — -8.15% 1404/11/15 $0.008351 $0.01021 $0.007829
$0.007898 $70.84K — -5.42% 1404/11/14 $0.007991 $0.008426 $0.007900
$0.008351 $41.62K — +4.51% 1404/11/13 $0.007854 $0.008326 $0.007843
$0.007990 $35.54K — +1.73% 1404/11/12 $0.008290 $0.008342 $0.007812
$0.007874 $28.58K — -5.02% 1404/11/11 $0.008573 $0.008585 $0.007586
$0.008290 $45.85K — -3.30% 1404/11/10 $0.008694 $0.008947 $0.008561
$0.008573 $29.45K — -1.39% 1404/11/09 $0.008571 $0.008850 $0.008559
$0.008695 $27.30K — +1.45% 1404/11/08 $0.009523 $0.009523 $0.008500
$0.008571 $25.56K — -10.00% 1404/11/07 $0.008684 $0.01064 $0.008680
$0.009504 $55.06K — +9.44% 1404/11/06 $0.008482 $0.008717 $0.008474
$0.008684 $20.84K — +2.38% 1404/11/05 $0.008520 $0.008716 $0.008471
$0.008499 $26.62K — -0.25% 1404/11/04 $0.008628 $0.008628 $0.008500
$0.008520 $18.25K — -1.25% 1404/11/03 $0.008678 $0.008972 $0.008600
$0.008628 $22.52K — -0.58% 1404/11/02 $0.009140 $0.009540 $0.008600
$0.008653 $20.53K — -5.33% 1404/11/01 $0.007501 $0.01042 $0.007381
$0.009229 $43.39K — +23.04% 1404/10/30 $0.008649 $0.008943 $0.007500
$0.007500 $33.74K — -13.28% 1404/10/29 $0.009102 $0.009199 $0.008000
$0.008481 $28.59K — -6.82% 1404/10/28 $0.008608 $0.009350 $0.008200
$0.009102 $22.42K — +5.74% 1404/10/27 $0.009200 $0.009999 $0.008156
$0.008608 $27.30K — -6.43% 1404/10/26 $0.009239 $0.009310 $0.009000
$0.009200 $16.84K — -0.42% 1404/10/25 $0.009723 $0.01022 $0.009000
$0.009253 $29.88K — -4.83% 1404/10/24 $0.01067 $0.01083 $0.009526
$0.009723 $20.95K — -8.84% 1404/10/23 $0.009850 $0.01150 $0.009237
$0.01067 $26.59K — +8.28% 1404/10/22 $0.01000 $0.01035 $0.009235
$0.009791 $24.16K — -2.09% 1404/10/21 $0.01013 $0.01082 $0.009801
$0.01004 $17.30K — -0.83% 1404/10/20 $0.01003 $0.01071 $0.009791
$0.01004 $17.70K — +0.15% 1404/10/19 $0.01008 $0.01071 $0.009610
$0.009958 $19.45K — -1.16% 1404/10/18 $0.01050 $0.01092 $0.009070
$0.01008 $27.02K — -4.07% 1404/10/17 $0.01108 $0.01108 $0.01020
$0.01058 $22.01K — -4.51% 1404/10/16 $0.01150 $0.01186 $0.01000
$0.01107 $25.92K — -3.75% 1404/10/15 $0.01017 $0.01250 $0.01000
$0.01150 $49.94K — +13.06% 1404/10/14 $0.009733 $0.01200 $0.009000
$0.01020 $46.76K — +4.79% 1404/10/13 $0.009700 $0.01000 $0.009102
$0.009733 $21.94K — +0.34% 1404/10/12 $0.009502 $0.009918 $0.009332
$0.009642 $24.07K — +1.47% 1404/10/11 $0.009559 $0.009920 $0.008340
$0.009649 $77.14K — +0.94% 1404/10/10 $0.009671 $0.01018 $0.009200
$0.009549 $29.18K — -1.26% 1404/10/09 $0.009630 $0.009949 $0.009000
$0.009810 $29.56K — +1.87% 1404/10/08 $0.01016 $0.01037 $0.009100
$0.009780 $52.09K — -3.74% 1404/10/07 $0.01010 $0.01097 $0.009850
$0.01029 $22.42K — +1.88% 1404/10/06 $0.01035 $0.01076 $0.009460
$0.009950 $46.14K — -3.86% 1404/10/05 $0.01100 $0.01126 $0.01000
$0.01020 $44.34K — -7.27% 1404/10/04 $0.01142 $0.01210 $0.01099
$0.01100 $16.47K — -3.68% 1404/10/03 $0.01121 $0.01155 $0.01075
$0.01142 $19.02K — +1.87% 1404/10/02 $0.01114 $0.01168 $0.01060
$0.01135 $20.10K — +1.89% 1404/10/01 $0.01142 $0.01170 $0.01071
$0.01101 $33.52K — -3.59% 1404/09/30 $0.01252 $0.01262 $0.01085
$0.01138 $23.37K — -9.11% 1404/09/29 $0.01282 $0.01420 $0.01020
$0.01252 $41.58K — -2.34% 1404/09/28 $0.01028 $0.01490 $0.01007
$0.01281 $90.28K — +24.61% 1404/09/27 $0.01098 $0.01109 $0.009750
$0.01032 $34.95K — -6.01% 1404/09/26 $0.01082 $0.01120 $0.01002
$0.01094 $32.36K — +1.11% 1404/09/25 $0.01058 $0.01188 $0.009670
$0.01078 $40.08K — +1.89% 1404/09/24 $0.01069 $0.01084 $0.01020
$0.01061 $20.63K — -0.75% 1404/09/23 $0.01079 $0.01112 $0.01053
$0.01065 $19.28K — -1.30% 1404/09/22 $0.01100 $0.01150 $0.01060
$0.01079 $20.91K — -1.91% 1404/09/21 $0.01125 $0.01172 $0.01050
$0.01097 $31.44K — -2.49% 1404/09/20 $0.01180 $0.01198 $0.01103
$0.01128 $42.73K — -4.41% 1404/09/19 $0.01205 $0.01245 $0.01180
$0.01180 $33.78K — -2.07% 1404/09/18 $0.01287 $0.01316 $0.01180
$0.01205 $51.99K — -6.37% 1404/09/17 $0.01243 $0.01339 $0.01180
$0.01287 $37.78K — +3.54% 1404/09/16 $0.01321 $0.01321 $0.01200
$0.01243 $29.87K — -5.90% 1404/09/15 $0.01310 $0.01364 $0.01202
$0.01305 $40.99K — -0.38% 1404/09/14 $0.01112 $0.01486 $0.01101
$0.01330 $97.91K — +19.60% 1404/09/13 $0.01111 $0.01125 $0.01050
$0.01119 $33.29K — +0.72% 1404/09/12 $0.01063 $0.01135 $0.01055
$0.01116 $31.74K — +4.99% 1404/09/11 $0.01217 $0.01251 $0.01051
$0.01077 $49.73K — -11.50% 1404/09/10 $0.01127 $0.01256 $0.009640
$0.01203 $71.35K — +6.74% 1404/09/09 $0.01120 $0.01188 $0.01085
$0.01134 $30.75K — +1.25% 1404/09/08 $0.01102 $0.01189 $0.01030
$0.01113 $63.91K — +1.00% 1404/09/07 $0.01156 $0.01188 $0.01000
$0.01106 $65.76K — -4.33% 1404/09/06 $0.01219 $0.01229 $0.01100
$0.01152 $47.02K — -5.50% 1404/09/05 $0.01138 $0.01240 $0.01072
$0.01218 $55.29K — +7.03% 1404/09/04 $0.01162 $0.01222 $0.01082
$0.01138 $46.20K — -2.07% 1404/09/03 $0.01146 $0.01307 $0.01100
$0.01162 $54.61K — +1.40% 1404/09/02 $0.01102 $0.01415 $0.009900
$0.01139 $91.79K — +3.36% 1404/09/01 $0.01017 $0.01213 $0.009070
$0.01103 $87.25K — +8.46% 1404/08/30 $0.01080 $0.01103 $0.008000
$0.01013 $214.18K — -6.20% 1404/08/29 $0.01195 $0.01332 $0.009830
$0.01070 $189.82K — -10.46% 1404/08/28 $0.01394 $0.01608 $0.01010
$0.01195 $160.82K — -14.28% 1404/08/27 $0.01652 $0.01740 $0.01220
$0.01373 $226.48K — -16.89% 1404/08/26 $0.02793 $0.02863 $0.01381
$0.01623 $596.41K — -41.89% 1404/08/25 $0.03166 $0.03329 $0.02630
$0.02792 $99.49K — -11.81% 1404/08/24 $0.02669 $0.03329 $0.02420
$0.03166 $143.30K — +18.62%
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