CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,259صرافی‌ها: 22ارزش بازار: $2.63T −5.04%حجم 24 ساعته: $38.00Bدامیننس: BTC 58.4% ETH 10.4%گس ETH: 0.07 gweiترس و طمع: 25/100

تاریخچه قیمت Kyo Finance (KYO)

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

بازدهی ماهانه KYO

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026-16%-5.7%-37%-4.0%+6.8%-0.3%+0.6%+8.1%+2.8%+66%+2.6%—-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 معاملاتتغییرات
1405/08/14$0.02880$0.02982$0.02868 $0.02954$9.63K+2.57%
1405/08/13$0.02879$0.02887$0.02868 $0.02882$1.25K+0.10%
1405/08/12$0.02877$0.02890$0.02854 $0.02879$1.53K+0.07%
1405/08/11$0.02877$0.02879$0.02875 $0.02877$243.97+0.00%
1405/08/10$0.02879$0.02885$0.02871 $0.02876$113.16-0.10%
1405/08/09$0.02876$0.02885$0.02874 $0.02875$266.24-0.03%
1405/08/08$0.02887$0.02902$0.02855 $0.02876$34.97K-0.38%
1405/08/07$0.02877$0.02904$0.02852 $0.02867$18.15K-0.35%
1405/08/06$0.02876$0.02906$0.02854 $0.02857$19.20K-0.66%
1405/08/05$0.02875$0.02910$0.02853 $0.02874$2.88K-0.03%
1405/08/04$0.02874$0.02915$0.02843 $0.02875$2.40K+0.03%
1405/08/03$0.02875$0.02875$0.02874 $0.02874$12.22-0.03%
1405/08/02$0.02879$0.02888$0.02872 $0.02877$2.31K-0.07%
1405/08/01$0.02878$0.02888$0.02867 $0.02878$11.87K+0.00%
1405/07/30$0.02872$0.02897$0.02851 $0.02877$202.10K+0.17%
1405/07/29$0.03764$0.03771$0.02753 $0.02872$168.66K-23.70%
1405/07/28$0.02849$0.04167$0.02805 $0.03762$30.68K+32.05%
1405/07/27$0.02848$0.03008$0.02791 $0.02852$19.37K+0.14%
1405/07/26$0.03178$0.03248$0.02647 $0.02856$33.95K-10.13%
1405/07/25$0.03243$0.03243$0.03012 $0.03174$1.44K-2.13%
1405/07/24$0.03265$0.03384$0.03150 $0.03235$9.45K-0.92%
1405/07/23$0.03320$0.03770$0.02500 $0.03238$66.62K-2.47%
1405/07/22$0.01983$0.03477$0.01978 $0.03176$90.17K+60.16%
1405/07/21$0.01838$0.02525$0.01101 $0.02069$12.19K+12.57%
1405/07/20$0.02049$0.02071$0.01836 $0.01837$2.97K-10.35%
1405/07/19$0.02041$0.02099$0.01946 $0.02044$13.64K+0.15%
1405/07/18$0.01725$0.02541$0.01709 $0.02043$18.50K+18.43%
1405/07/17$0.01725$0.01737$0.01721 $0.01727$301.79+0.12%
1405/07/16$0.01741$0.01741$0.01717 $0.01717$246.65-1.38%
1405/07/15$0.01744$0.01787$0.01740 $0.01742$590.28-0.11%
1405/07/14$0.01744$0.01750$0.01742 $0.01743$232.27-0.06%
1405/07/13$0.01744$0.01746$0.01742 $0.01746$520.81+0.11%
1405/07/12$0.01766$0.01784$0.01732 $0.01746$98.05-1.13%
1405/07/11$0.01773$0.01773$0.01719 $0.01722$130.92-2.88%
1405/07/10$0.01732$0.01768$0.01703 $0.01725$479.84-0.40%
1405/07/09$0.01727$0.01727$0.01724 $0.01725$265.29-0.12%
1405/07/08$0.01701$0.01735$0.01701 $0.01722$300.85+1.23%
1405/07/07$0.01735$0.01736$0.01705 $0.01729$476.07-0.35%
1405/07/06$0.01740$0.01753$0.01726 $0.01733$542.91-0.40%
1405/07/05$0.01763$0.01763$0.01715 $0.01735$984.86-1.59%
1405/07/04$0.01727$0.01787$0.01723 $0.01745$3.87K+1.04%
1405/07/03$0.01724$0.01782$0.01715 $0.01732$2.21K+0.46%
1405/07/02$0.01712$0.01788$0.01697 $0.01717$3.33K+0.29%
1405/07/01$0.01680$0.02064$0.01660 $0.01710$14.23K+1.79%
1405/06/31$0.01676$0.01726$0.01637 $0.01678$18.40K+0.12%
1405/06/30$0.01679$0.01698$0.01679 $0.01679$232.68+0.00%
1405/06/29$0.01672$0.01684$0.01671 $0.01680$542.66+0.48%
1405/06/28$0.01674$0.01699$0.01662 $0.01672$1.49K-0.12%
1405/06/27$0.01687$0.01691$0.01652 $0.01679$1.10K-0.47%
1405/06/26$0.01683$0.01685$0.01655 $0.01674$584.95-0.53%
1405/06/25$0.01665$0.01714$0.01611 $0.01670$21.84K+0.30%
1405/06/24$0.01657$0.01674$0.01649 $0.01661$1.84K+0.24%
1405/06/23$0.01655$0.01662$0.01641 $0.01657$511.98+0.12%
1405/06/22$0.01654$0.01668$0.01646 $0.01652$791.44-0.12%
1405/06/21$0.01655$0.01661$0.01632 $0.01654$1.23K-0.06%
1405/06/20$0.01653$0.01662$0.01644 $0.01654$242.22+0.06%
1405/06/19$0.01655$0.01655$0.01652 $0.01652$42.08-0.18%
1405/06/18$0.01657$0.01661$0.01651 $0.01653$156.52-0.24%
1405/06/17$0.01659$0.01665$0.01657 $0.01657$99.26-0.12%
1405/06/16$0.01659$0.01659$0.01659 $0.01659—+0.00%
1405/06/15$0.01670$0.01670$0.01659 $0.01659$173.79-0.66%
1405/06/14$0.01677$0.01685$0.01651 $0.01662$363.33-0.89%
1405/06/13$0.01673$0.01675$0.01664 $0.01671$389.35-0.12%
1405/06/12$0.01677$0.01677$0.01657 $0.01670$845.52-0.42%
1405/06/11$0.01673$0.01683$0.01627 $0.01676$3.08K+0.18%
1405/06/10$0.01675$0.01684$0.01660 $0.01678$221.09+0.18%
1405/06/09$0.01677$0.01708$0.01674 $0.01674$866.91-0.18%
1405/06/08$0.01676$0.01693$0.01665 $0.01677$1.34K+0.06%
1405/06/07$0.01670$0.01705$0.01657 $0.01705$456.65+2.10%
1405/06/06$0.01668$0.01672$0.01663 $0.01669$431.96+0.06%
1405/06/05$0.01676$0.01680$0.01652 $0.01669$2.52K-0.42%
1405/06/04$0.01647$0.01678$0.01644 $0.01671$1.89K+1.46%
1405/06/03$0.01647$0.01651$0.01639 $0.01648$1.47K+0.06%
1405/06/02$0.01650$0.01659$0.01636 $0.01645$1.89K-0.30%
1405/06/01$0.01635$0.01665$0.01622 $0.01648$2.30K+0.80%
1405/05/31$0.01626$0.01765$0.01624 $0.01636$17.28K+0.62%
1405/05/30$0.01630$0.01635$0.01622 $0.01626$468.86-0.25%
1405/05/29$0.01634$0.01646$0.01622 $0.01638$1.77K+0.24%
1405/05/28$0.01611$0.01650$0.01604 $0.01627$2.38K+0.99%
1405/05/27$0.01607$0.01612$0.01600 $0.01611$301.24+0.25%
1405/05/26$0.01597$0.01609$0.01597 $0.01607$267.65+0.63%
1405/05/25$0.01594$0.01601$0.01594 $0.01601$49.12+0.44%
1405/05/24$0.01598$0.01600$0.01596 $0.01596$77.91-0.13%
1405/05/23$0.01589$0.01597$0.01586 $0.01597$476.32+0.50%
1405/05/22$0.01589$0.01595$0.01582 $0.01594$1.15K+0.31%
1405/05/21$0.01581$0.01594$0.01581 $0.01589$1.84K+0.51%
1405/05/20$0.01583$0.01589$0.01565 $0.01581$3.20K-0.13%
1405/05/19$0.01578$0.01583$0.01574 $0.01582$3.40K+0.25%
1405/05/18$0.01576$0.01577$0.01570 $0.01577$312.42+0.06%
1405/05/17$0.01574$0.01574$0.01574 $0.01574$44.50+0.00%
1405/05/16$0.01565$0.01573$0.01565 $0.01573$466.50+0.51%
1405/05/15$0.01566$0.01571$0.01560 $0.01569$547.91+0.19%
1405/05/14$0.01562$0.01565$0.01557 $0.01565$431.19+0.19%
1405/05/13$0.01557$0.01566$0.01553 $0.01561$1.92K+0.26%
1405/05/12$0.01553$0.01584$0.01550 $0.01558$509.24+0.32%
1405/05/11$0.01552$0.01553$0.01544 $0.01553$58.83+0.06%
1405/05/10$0.01548$0.01552$0.01537 $0.01547$570.61-0.06%
1405/05/09$0.01542$0.01564$0.01536 $0.01548$1.70K+0.39%
1405/05/08$0.01539$0.01548$0.01518 $0.01538$5.80K-0.06%
1405/05/07$0.01531$0.01554$0.01509 $0.01538$8.36K+0.46%
1405/05/06$0.01511$0.01554$0.01503 $0.01525$4.61K+0.93%
1405/05/05$0.01507$0.01511$0.01496 $0.01511$511.84+0.27%
1405/05/04$0.01499$0.01509$0.01499 $0.01504$359.64+0.33%
1405/05/03$0.01518$0.01519$0.01497 $0.01501$1.88K-1.12%
1405/05/02$0.01519$0.01519$0.01518 $0.01519$55.59+0.00%
1405/05/01$0.01517$0.01521$0.01517 $0.01517$74.76+0.00%
1405/04/31$0.01524$0.01524$0.01518 $0.01521$224.33-0.20%
1405/04/30$0.01526$0.01526$0.01519 $0.01524$53.40-0.13%
1405/04/29$0.01535$0.01535$0.01524 $0.01524$207.57-0.72%
1405/04/28$0.01533$0.01538$0.01529 $0.01534$165.39+0.07%
1405/04/27$0.01548$0.01548$0.01532 $0.01532$145.97-1.03%
1405/04/26$0.01557$0.01557$0.01545 $0.01548$210.66-0.58%
1405/04/25$0.01560$0.01563$0.01550 $0.01550$312.56-0.64%
1405/04/24$0.01560$0.01566$0.01552 $0.01564$1.09K+0.26%
1405/04/23$0.01552$0.01559$0.01545 $0.01554$543.60+0.13%
1405/04/22$0.01547$0.01554$0.01540 $0.01553$588.16+0.39%
1405/04/21$0.01568$0.01568$0.01536 $0.01543$373.90-1.59%
1405/04/20$0.01544$0.01545$0.01538 $0.01541$197.21-0.19%
1405/04/19$0.01536$0.01573$0.01497 $0.01543$7.74K+0.46%
1405/04/18$0.01533$0.01538$0.01525 $0.01537$1.69K+0.26%
1405/04/17$0.01537$0.01541$0.01527 $0.01535$5.01K-0.13%
1405/04/16$0.01537$0.01542$0.01528 $0.01536$4.90K-0.07%
1405/04/15$0.01538$0.01542$0.01531 $0.01538$4.67K+0.00%
1405/04/14$0.01541$0.01544$0.01534 $0.01538$4.88K-0.19%
1405/04/13$0.01540$0.01568$0.01532 $0.01541$4.87K+0.06%
1405/04/12$0.01534$0.01541$0.01533 $0.01538$4.43K+0.26%
1405/04/11$0.01538$0.01543$0.01531 $0.01535$4.80K-0.20%
1405/04/10$0.01539$0.01546$0.01532 $0.01539$5.07K+0.00%
1405/04/09$0.01545$0.01554$0.01532 $0.01539$5.63K-0.39%
1405/04/08$0.01552$0.01566$0.01537 $0.01547$6.85K-0.32%
1405/04/07$0.01557$0.01651$0.01502 $0.01553$28.00K-0.26%
1405/04/06$0.01558$0.01562$0.01546 $0.01557$5.33K-0.06%
1405/04/05$0.01566$0.01568$0.01554 $0.01561$5.12K-0.32%
1405/04/04$0.01566$0.01570$0.01548 $0.01563$4.97K-0.19%
1405/04/03$0.01565$0.01570$0.01557 $0.01565$4.73K+0.00%
1405/04/02$0.01562$0.01569$0.01559 $0.01565$4.72K+0.19%
1405/04/01$0.01566$0.01576$0.01559 $0.01565$5.12K-0.06%
1405/03/31$0.01570$0.01575$0.01560 $0.01565$5.42K-0.32%
1405/03/30$0.01713$0.01713$0.01511 $0.01570$13.80K-8.35%
1405/03/29$0.01574$0.01737$0.01554 $0.01712$19.96K+8.77%
1405/03/28$0.01581$0.01583$0.01546 $0.01572$5.73K-0.57%
1405/03/27$0.01580$0.01588$0.01573 $0.01580$4.47K+0.00%
1405/03/26$0.01581$0.01586$0.01570 $0.01580$8.14K-0.06%
1405/03/25$0.01575$0.01619$0.01564 $0.01581$17.54K+0.38%
1405/03/24$0.01569$0.01607$0.01565 $0.01575$15.33K+0.38%
1405/03/23$0.01568$0.01612$0.01557 $0.01571$17.77K+0.19%
1405/03/22$0.01563$0.01589$0.01558 $0.01570$22.24K+0.45%
1405/03/21$0.01560$0.01612$0.01510 $0.01563$25.77K+0.19%
1405/03/20$0.01563$0.01571$0.01551 $0.01563$8.80K+0.00%
1405/03/19$0.01559$0.01595$0.01546 $0.01563$12.24K+0.26%
1405/03/18$0.01557$0.01648$0.01503 $0.01556$28.79K-0.06%
1405/03/17$0.01551$0.01820$0.01462 $0.01555$11.35K+0.26%
1405/03/16$0.01552$0.01555$0.01544 $0.01548$435.88-0.26%
1405/03/15$0.01547$0.01556$0.01544 $0.01549$1.24K+0.13%
1405/03/14$0.01551$0.01574$0.01534 $0.01547$2.64K-0.26%
1405/03/13$0.01546$0.01639$0.01517 $0.01549$17.69K+0.19%
1405/03/12$0.01548$0.01680$0.01519 $0.01547$26.22K-0.06%
1405/03/11$0.01543$0.01550$0.01540 $0.01547$323.01+0.26%
1405/03/10$0.01548$0.01552$0.01540 $0.01550$1.37K+0.13%
1405/03/09$0.01545$0.01626$0.01522 $0.01551$35.07K+0.39%
1405/03/08$0.01538$0.01547$0.01537 $0.01542$1.34K+0.26%
1405/03/07$0.01544$0.01552$0.01536 $0.01547$1.98K+0.19%
1405/03/06$0.01549$0.01556$0.01538 $0.01543$4.67K-0.39%
1405/03/05$0.01548$0.01555$0.01539 $0.01550$5.69K+0.13%
1405/03/04$0.01542$0.01603$0.01529 $0.01547$7.53K+0.32%
1405/03/03$0.01538$0.01555$0.01516 $0.01541$1.97K+0.20%
1405/03/02$0.01481$0.01554$0.01479 $0.01533$6.28K+3.51%
1405/03/01$0.01545$0.01654$0.01479 $0.01482$47.84K-4.08%
1405/02/31$0.01549$0.01658$0.01522 $0.01543$20.25K-0.39%
1405/02/30$0.01535$0.01652$0.01491 $0.01539$9.90K+0.26%
1405/02/29$0.01533$0.01539$0.01519 $0.01534$12.57K+0.07%
1405/02/28$0.01535$0.01546$0.01509 $0.01536$15.04K+0.07%
1405/02/27$0.01537$0.01600$0.01527 $0.01532$16.06K-0.33%
1405/02/26$0.01537$0.01545$0.01526 $0.01536$15.54K-0.07%
1405/02/25$0.01535$0.01552$0.01523 $0.01539$14.86K+0.26%
1405/02/24$0.01541$0.01551$0.01526 $0.01540$12.70K-0.06%
1405/02/23$0.01538$0.01570$0.01526 $0.01542$18.69K+0.26%
1405/02/22$0.01537$0.01698$0.01488 $0.01539$140.83K+0.13%
1405/02/21$0.01538$0.01650$0.01501 $0.01537$171.98K-0.07%
1405/02/20$0.01505$0.01980$0.01391 $0.01532$158.52K+1.79%
1405/02/19$0.01355$0.01547$0.01355 $0.01513$15.42K+11.66%
1405/02/18$0.01544$0.01650$0.01459 $0.01504$3.41K-2.59%
1405/02/17$0.01486$0.02268$0.01432 $0.01576$77.99K+6.06%
1405/02/16$0.01476$0.01499$0.01473 $0.01482$4.77K+0.41%
1405/02/15$0.01483$0.02119$0.01364 $0.01477$38.87K-0.40%
1405/02/14$0.01475$0.01498$0.01473 $0.01479$7.04K+0.27%
1405/02/13$0.01473$0.01648$0.01441 $0.01481$21.94K+0.54%
1405/02/12$0.01452$0.02086$0.01357 $0.01475$56.95K+1.58%
1405/02/11$0.01451$0.01454$0.01443 $0.01451$628.60+0.00%
1405/02/10$0.01451$0.01454$0.01447 $0.01453$714.07+0.14%
1405/02/09$0.01451$0.01469$0.01444 $0.01451$2.18K+0.00%
1405/02/08$0.01451$0.01457$0.01377 $0.01447$342.69-0.28%
1405/02/07$0.01448$0.01460$0.01445 $0.01452$1.17K+0.28%
1405/02/06$0.01451$0.01462$0.01448 $0.01451$486.57+0.00%
1405/02/05$0.01454$0.01467$0.01451 $0.01455$2.14K+0.07%
1405/02/04$0.01450$0.01459$0.01449 $0.01456$3.06K+0.41%
1405/02/03$0.01461$0.01466$0.01447 $0.01458$2.73K-0.21%
1405/02/02$0.01455$0.01521$0.01431 $0.01461$6.68K+0.41%
1405/02/01$0.01433$0.01498$0.01429 $0.01462$22.00K+2.02%
1405/01/31$0.01475$0.01572$0.01334 $0.01488$3.25K+0.88%
1405/01/30$0.01498$0.01508$0.01475 $0.01478$556.32-1.34%
1405/01/29$0.01502$0.01522$0.01491 $0.01493$601.88-0.60%
1405/01/28$0.01522$0.01525$0.01464 $0.01504$3.78K-1.18%
1405/01/27$0.01522$0.01533$0.01474 $0.01519$12.89K-0.20%
1405/01/26$0.01519$0.01535$0.01502 $0.01524$9.14K+0.33%
1405/01/25$0.01520$0.01531$0.01505 $0.01521$10.51K+0.07%
1405/01/24$0.01506$0.01530$0.01459 $0.01519$14.74K+0.86%
1405/01/23$0.01520$0.01610$0.01411 $0.01509$15.11K-0.72%
1405/01/22$0.01517$0.01598$0.01488 $0.01516$12.71K-0.07%
1405/01/21$0.01521$0.01598$0.01487 $0.01520$12.48K-0.07%
1405/01/20$0.01510$0.01598$0.01506 $0.01523$12.35K+0.86%
1405/01/19$0.01538$0.01630$0.01508 $0.01508$12.99K-1.95%
1405/01/18$0.01523$0.01614$0.01501 $0.01534$12.03K+0.72%
1405/01/17$0.01518$0.01542$0.01497 $0.01517$13.70K-0.07%
1405/01/16$0.01521$0.01530$0.01496 $0.01521$10.14K+0.00%
1405/01/15$0.01516$0.01551$0.01494 $0.01516$10.29K+0.00%
1405/01/14$0.01524$0.01585$0.01502 $0.01516$10.10K-0.52%
1405/01/13$0.01514$0.01556$0.01507 $0.01521$10.89K+0.46%
1405/01/12$0.01514$0.01532$0.01501 $0.01517$12.05K+0.20%
1405/01/11$0.01522$0.01590$0.01494 $0.01516$10.75K-0.39%
1405/01/10$0.01489$0.01636$0.01452 $0.01520$11.10K+2.08%
1405/01/09$0.01460$0.01616$0.01447 $0.01484$9.51K+1.64%
1405/01/08$0.01473$0.01637$0.01432 $0.01497$9.76K+1.63%
1405/01/07$0.01517$0.01627$0.01399 $0.01472$12.25K-2.97%
1405/01/06$0.01516$0.01533$0.01495 $0.01519$10.26K+0.20%
1405/01/05$0.01518$0.01531$0.01473 $0.01522$10.92K+0.26%
1405/01/04$0.01553$0.01690$0.01499 $0.01520$39.36K-2.12%
1405/01/03$0.01532$0.01661$0.01499 $0.01550$75.58K+1.17%
1405/01/02$0.01546$0.01623$0.01502 $0.01534$58.85K-0.78%
1405/01/01$0.01524$0.01700$0.01439 $0.01583$126.54K+3.87%
1404/12/29$0.01515$0.02121$0.01361 $0.01521$50.58K+0.40%
1404/12/28$0.01504$0.01537$0.01487 $0.01517$32.93K+0.86%
1404/12/27$0.01478$0.01860$0.01297 $0.01509$37.00K+2.10%
1404/12/26$0.01470$0.01484$0.01451 $0.01479$10.77K+0.61%
1404/12/25$0.01434$0.01491$0.01405 $0.01464$19.96K+2.09%
1404/12/24$0.01419$0.01482$0.01405 $0.01438$14.43K+1.34%
1404/12/23$0.01412$0.01440$0.01394 $0.01430$11.23K+1.27%
1404/12/22$0.01442$0.01451$0.01346 $0.01419$14.13K-1.60%
1404/12/21$0.01526$0.01585$0.01315 $0.01459$25.63K-4.39%
1404/12/20$0.01501$0.01590$0.01353 $0.01526$35.77K+1.67%
1404/12/19$0.02338$0.02344$0.01404 $0.01544$34.75K-33.96%
1404/12/18$0.02467$0.02525$0.02236 $0.02338$10.53K-5.23%
1404/12/17$0.02459$0.02506$0.02429 $0.02464$9.00K+0.20%
1404/12/16$0.02441$0.02516$0.02392 $0.02505$10.39K+2.62%
1404/12/15$0.02462$0.02480$0.02396 $0.02480$9.88K+0.73%
1404/12/14$0.02449$0.02493$0.02432 $0.02493$1.06K+1.80%
1404/12/13$0.02353$0.02450$0.02346 $0.02449$4.51K+4.08%
1404/12/12$0.02344$0.02372$0.02327 $0.02372$415.83+1.19%
1404/12/11$0.02442$0.02454$0.02315 $0.02366$3.44K-3.11%
1404/12/10$0.02396$0.03000$0.02394 $0.02454$1.66K+2.42%
1404/12/09$0.02373$0.02601$0.02342 $0.02380$1.69K+0.29%
1404/12/08$0.02499$0.02504$0.02314 $0.02366$13.49K-5.32%
1404/12/07$0.02475$0.02584$0.02468 $0.02496$13.25K+0.85%
1404/12/06$0.02502$0.02668$0.02430 $0.02507$11.52K+0.20%
1404/12/05$0.02482$0.02543$0.02474 $0.02508$10.82K+1.05%
1404/12/04$0.02455$0.02498$0.02433 $0.02498$8.55K+1.75%
1404/12/03$0.02478$0.02567$0.02443 $0.02475$5.22K-0.12%
1404/12/02$0.02598$0.02599$0.02467 $0.02483$9.39K-4.43%
1404/12/01$0.02498$0.02638$0.02466 $0.02611$11.11K+4.52%
1404/11/30$0.02517$0.02552$0.02492 $0.02507$7.42K-0.40%
1404/11/29$0.02516$0.02534$0.02477 $0.02526$6.47K+0.40%
1404/11/28$0.02498$0.02531$0.02498 $0.02518$4.52K+0.80%
1404/11/27$0.02503$0.02537$0.02455 $0.02508$7.45K+0.20%
1404/11/26$0.02528$0.02532$0.02493 $0.02497$4.87K-1.23%
1404/11/25$0.02497$0.02547$0.02468 $0.02532$4.01K+1.40%
1404/11/24$0.02458$0.02556$0.02438 $0.02496$14.09K+1.55%
1404/11/23$0.02380$0.02467$0.02380 $0.02459$3.78K+3.32%
1404/11/22$0.02352$0.02412$0.02303 $0.02394$8.13K+1.79%
1404/11/21$0.02380$0.02442$0.02331 $0.02391$5.35K+0.46%
1404/11/20$0.02363$0.02452$0.02329 $0.02405$7.58K+1.78%
1404/11/19$0.02354$0.02417$0.02345 $0.02374$7.17K+0.85%
1404/11/18$0.02364$0.02387$0.02271 $0.02387$18.46K+0.97%
1404/11/17$0.02490$0.02500$0.02343 $0.02360$19.76K-5.22%
1404/11/16$0.02485$0.02511$0.02420 $0.02500$16.51K+0.60%
1404/11/15$0.02513$0.02540$0.02462 $0.02484$18.53K-1.15%
1404/11/14$0.02508$0.02561$0.02444 $0.02509$21.31K+0.04%
1404/11/13$0.02504$0.02600$0.02480 $0.02508$16.94K+0.16%
1404/11/12$0.02523$0.02594$0.02420 $0.02505$21.87K-0.71%
1404/11/11$0.02563$0.02628$0.02452 $0.02522$36.40K-1.60%
1404/11/10$0.02550$0.02641$0.02549 $0.02568$12.22K+0.71%
1404/11/09$0.02630$0.02640$0.02521 $0.02550$13.23K-3.04%
1404/11/08$0.02717$0.02724$0.02629 $0.02631$14.99K-3.17%
1404/11/07$0.02717$0.02870$0.02694 $0.02714$15.77K-0.11%
1404/11/06$0.02752$0.02753$0.02693 $0.02715$14.08K-1.34%
1404/11/05$0.02710$0.02765$0.02618 $0.02750$21.20K+1.48%
1404/11/04$0.02664$0.02728$0.02662 $0.02714$13.10K+1.88%
1404/11/03$0.02720$0.02741$0.02651 $0.02663$14.38K-2.10%
1404/11/02$0.02651$0.02730$0.02643 $0.02724$13.57K+2.75%
1404/11/01$0.02673$0.02677$0.02642 $0.02652$12.52K-0.79%
1404/10/30$0.02658$0.02677$0.02638 $0.02673$13.10K+0.56%
1404/10/29$0.02667$0.02694$0.02617 $0.02659$14.46K-0.30%
1404/10/28$0.02709$0.02716$0.02660 $0.02665$12.47K-1.62%
1404/10/27$0.02723$0.02730$0.02701 $0.02709$12.99K-0.51%
1404/10/26$0.02856$0.02858$0.02691 $0.02719$15.05K-4.80%
1404/10/25$0.02876$0.02901$0.02809 $0.02856$15.84K-0.70%
1404/10/24$0.02918$0.02940$0.02863 $0.02868$15.81K-1.71%
1404/10/23$0.02873$0.02965$0.02865 $0.02922$16.42K+1.71%
1404/10/22$0.02916$0.02957$0.02867 $0.02875$14.61K-1.41%
1404/10/21$0.02964$0.02998$0.02908 $0.02919$16.45K-1.52%
1404/10/20$0.02948$0.03011$0.02918 $0.02967$18.17K+0.64%
1404/10/19$0.03024$0.03027$0.02926 $0.02951$14.39K-2.41%
1404/10/18$0.02976$0.03035$0.02910 $0.03022$20.55K+1.55%
1404/10/17$0.03007$0.03017$0.02914 $0.02977$16.15K-1.00%
1404/10/16$0.02973$0.03081$0.02925 $0.03010$22.37K+1.24%
1404/10/15$0.03024$0.03036$0.02955 $0.02965$18.07K-1.95%
1404/10/14$0.02989$0.03090$0.02954 $0.03025$21.77K+1.20%
1404/10/13$0.02994$0.03066$0.02960 $0.02990$20.18K-0.13%
1404/10/12$0.02977$0.03016$0.02913 $0.02991$15.70K+0.47%
1404/10/11$0.03008$0.03012$0.02942 $0.02977$16.82K-1.03%
1404/10/10$0.03076$0.03099$0.03004 $0.03011$15.72K-2.11%
1404/10/09$0.03135$0.03162$0.03039 $0.03073$17.41K-1.98%
1404/10/08$0.03432$0.03438$0.03039 $0.03134$28.83K-8.68%
1404/10/07$0.03428$0.03703$0.03396 $0.03428$40.22K+0.00%
1404/10/06$0.03464$0.03504$0.03423 $0.03423$17.00K-1.18%
1404/10/05$0.03564$0.03731$0.03443 $0.03467$46.44K-2.72%
1404/10/04$0.03792$0.03792$0.03524 $0.03564$30.78K-6.01%
1404/10/03$0.03873$0.03882$0.03769 $0.03793$20.45K-2.07%
1404/10/02$0.04049$0.04265$0.03726 $0.03873$620.02K-4.35%
1404/10/01$0.04065$0.04168$0.03932 $0.04048$587.48K-0.42%
1404/09/30$0.04388$0.04388$0.03739 $0.04062$472.33K-7.43%
1404/09/29$0.04148$0.04975$0.03961 $0.04396$500.30K+5.98%
1404/09/28$0.05328$0.05776$0.03883 $0.04148$946.92K-22.15%
1404/09/27$0.04615$0.05574$0.04590 $0.05315$809.37K+15.17%
1404/09/26$0.05804$0.06384$0.04500 $0.04618$850.29K-20.43%
1404/09/25$0.07066$0.08291$0.05592 $0.05801$1.24M-17.90%
1404/09/24$0.09020$0.09680$0.06890 $0.07060$845.14K-21.73%
1404/09/23$0.09430$0.1157$0.08750 $0.09020$1.03M-4.35%
1404/09/22$0.09020$0.1198$0.08830 $0.09440$1.02M+4.66%
1404/09/21$0.1222$0.1332$0.08880 $0.09020$2.02M-26.19%
1404/09/20$0.1701$0.1942$0.1100 $0.1216$3.05M-28.51%
1404/09/19$0.3075$0.4552$0.09180 $0.1697$4.60M-44.81%
همه بخش‌ها