CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,262صرافی‌ها: 22ارزش بازار: $2.75T −1.28%حجم 24 ساعته: $27.55Bدامیننس: BTC 58.7% ETH 10.3%گس ETH: 0.14 gweiترس و طمع: 35/100

تاریخچه قیمت Lazio Fan Token (LAZIO)

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

بازدهی ماهانه LAZIO

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026-6.9%-24%-5.3%-11%-14%-25%-13%+14%+6.5%-8.3%——-63%
2025-12%-16%-7.9%-8.0%-5.5%-16%+12%+11%+20%-24%+28%-7.7%-33%
2024+26%+12%+32%-24%+0.0%-44%-12%-11%+9.3%+33%-1.3%-15%-23%
2023+18%-9.7%-13%+4.7%-16%-17%+15%-16%-8.3%-1.5%+3.6%+7.8%-34%
2022-32%-0.1%+36%-26%-25%-12%+35%+184%-16%-28%+5.9%-41%-36%
2021——————————-55%-11%-60%
میانگین ماهانه-1.4%-7.6%+8.5%-13%-12%-23%+7.3%+36%+2.2%-5.0%-3.7%-14%
سال‌های صعودی2/51/52/51/50/50/53/53/53/51/43/51/5

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
1405/08/07$0.3880$0.3880$0.3670 $0.3750$86.25K$4.94M-3.35%
1405/08/06$0.3890$0.3890$0.3760 $0.3880$103.76K$5.11M-0.26%
1405/08/05$0.3890$0.3910$0.3800 $0.3890$108.58K$5.13M+0.00%
1405/08/04$0.3880$0.3940$0.3830 $0.3900$119.59K$5.14M+0.52%
1405/08/03$0.3970$0.4140$0.3820 $0.3910$341.30K$5.15M-1.51%
1405/08/02$0.3980$0.4140$0.3850 $0.3970$180.58K$5.23M-0.25%
1405/08/01$0.4030$0.4110$0.3960 $0.3990$170.17K$5.26M-0.99%
1405/07/30$0.4120$0.4340$0.3980 $0.4000$605.65K$5.27M-2.91%
1405/07/29$0.4200$0.4220$0.4070 $0.4120$201.90K$5.43M-1.90%
1405/07/28$0.4170$0.4250$0.4150 $0.4200$199.71K$5.54M+0.72%
1405/07/27$0.4220$0.4270$0.4130 $0.4170$248.92K$5.50M-1.18%
1405/07/26$0.4180$0.4490$0.4100 $0.4230$1.28M$5.57M+1.20%
1405/07/25$0.4160$0.4380$0.4080 $0.4160$550.94K$5.48M+0.00%
1405/07/24$0.4110$0.4390$0.4080 $0.4170$904.48K$5.50M+1.46%
1405/07/23$0.4080$0.4880$0.3960 $0.4100$1.37M$5.40M+0.49%
1405/07/22$0.4100$0.4320$0.3980 $0.4090$461.22K$5.39M-0.24%
1405/07/21$0.4060$0.4490$0.4010 $0.4100$1.66M$5.40M+0.99%
1405/07/20$0.4120$0.4550$0.3960 $0.4070$1.18M$5.36M-1.21%
1405/07/19$0.4090$0.4220$0.4040 $0.4130$217.64K$5.44M+0.98%
1405/07/18$0.4200$0.4260$0.4060 $0.4090$406.44K$5.39M-2.62%
1405/07/17$0.4200$0.4550$0.4080 $0.4200$855.93K$5.54M+0.00%
1405/07/16$0.4320$0.4800$0.4030 $0.4210$2.55M$5.55M-2.55%
1405/07/15$0.4000$0.5400$0.3780 $0.4340$6.11M$5.72M+8.50%
1405/07/14$0.3860$0.4950$0.3850 $0.3990$2.28M$5.26M+3.37%
1405/07/13$0.3890$0.3920$0.3790 $0.3860$104.34K$5.09M-0.77%
1405/07/12$0.3890$0.4000$0.3820 $0.3900$134.35K$5.14M+0.26%
1405/07/11$0.3850$0.3930$0.3780 $0.3870$141.51K$5.10M+0.52%
1405/07/10$0.3960$0.4140$0.3760 $0.3850$532.72K$5.07M-2.78%
1405/07/09$0.4090$0.4210$0.3860 $0.3960$212.94K—-3.18%
1405/07/08$0.4070$0.4200$0.4020 $0.4090$125.02K—+0.49%
1405/07/07$0.4070$0.4160$0.3970 $0.4070$134.55K—+0.00%
1405/07/06$0.4120$0.4160$0.3940 $0.4060$251.02K—-1.46%
1405/07/05$0.4060$0.4400$0.4040 $0.4120$269.24K—+1.48%
1405/07/04$0.4050$0.4130$0.3990 $0.4050$112.77K—+0.00%
1405/07/03$0.3920$0.4080$0.3900 $0.4040$121.26K—+3.06%
1405/07/02$0.3840$0.3950$0.3830 $0.3930$106.18K—+2.34%
1405/07/01$0.3990$0.4040$0.3740 $0.3850$261.57K—-3.51%
1405/06/31$0.3930$0.4000$0.3830 $0.3980$133.44K—+1.27%
1405/06/30$0.3780$0.3960$0.3760 $0.3930$171.43K—+3.97%
1405/06/29$0.3830$0.3960$0.3720 $0.3770$286.32K—-1.57%
1405/06/28$0.3790$0.3890$0.3770 $0.3840$136.15K—+1.32%
1405/06/27$0.3670$0.3810$0.3640 $0.3780$131.50K—+3.00%
1405/06/26$0.3620$0.3700$0.3570 $0.3660$78.32K—+1.10%
1405/06/25$0.3590$0.3630$0.3480 $0.3620$124.42K—+0.84%
1405/06/24$0.3700$0.3710$0.3500 $0.3590$111.04K—-2.97%
1405/06/23$0.3660$0.3770$0.3640 $0.3700$99.62K—+1.09%
1405/06/22$0.3740$0.3830$0.3650 $0.3660$130.49K—-2.14%
1405/06/21$0.3680$0.3780$0.3670 $0.3730$80.99K—+1.36%
1405/06/20$0.3640$0.3750$0.3630 $0.3670$116.16K—+0.82%
1405/06/19$0.3750$0.3800$0.3590 $0.3630$223.40K—-3.20%
1405/06/18$0.3890$0.3920$0.3740 $0.3760$118.56K—-3.34%
1405/06/17$0.3880$0.3960$0.3850 $0.3890$140.80K—+0.26%
1405/06/16$0.3880$0.4000$0.3850 $0.3890$188.98K—+0.26%
1405/06/15$0.3920$0.3950$0.3870 $0.3890$81.76K—-0.77%
1405/06/14$0.3900$0.3960$0.3880 $0.3920$117.27K—+0.51%
1405/06/13$0.3920$0.3930$0.3800 $0.3900$122.85K—-0.51%
1405/06/12$0.3790$0.3980$0.3770 $0.3930$129.85K—+3.69%
1405/06/11$0.3770$0.3840$0.3640 $0.3790$140.53K—+0.53%
1405/06/10$0.3840$0.3900$0.3740 $0.3760$124.63K—-2.08%
1405/06/09$0.3840$0.3940$0.3770 $0.3850$126.56K—+0.26%
1405/06/08$0.3960$0.4010$0.3820 $0.3830$110.25K—-3.28%
1405/06/07$0.3950$0.4020$0.3930 $0.3950$92.90K—+0.00%
1405/06/06$0.4050$0.4110$0.3890 $0.3940$123.85K—-2.72%
1405/06/05$0.4060$0.4100$0.4020 $0.4050$123.04K—-0.25%
1405/06/04$0.3910$0.4120$0.3900 $0.4060$194.25K—+3.84%
1405/06/03$0.3940$0.4100$0.3840 $0.3900$260.24K—-1.02%
1405/06/02$0.3930$0.4020$0.3820 $0.3940$288.72K—+0.25%
1405/06/01$0.3810$0.3990$0.3670 $0.3930$434.15K—+3.15%
1405/05/31$0.3900$0.4470$0.3560 $0.3820$878.95K—-2.05%
1405/05/30$0.3740$0.3970$0.3650 $0.3900$486.26K—+4.28%
1405/05/29$0.3560$0.4280$0.3550 $0.3750$903.23K—+5.34%
1405/05/28$0.3530$0.3650$0.3450 $0.3560$370.96K—+0.85%
1405/05/27$0.3430$0.3800$0.3330 $0.3530$837.38K—+2.92%
1405/05/26$0.3450$0.3500$0.3430 $0.3440$89.82K—-0.29%
1405/05/25$0.3470$0.3500$0.3430 $0.3440$82.34K—-0.86%
1405/05/24$0.3450$0.3500$0.3430 $0.3470$105.96K—+0.58%
1405/05/23$0.3440$0.3480$0.3400 $0.3450$101.61K—+0.29%
1405/05/22$0.3430$0.3550$0.3420 $0.3440$148.66K—+0.29%
1405/05/21$0.3530$0.3540$0.3400 $0.3430$129.99K—-2.83%
1405/05/20$0.3610$0.3650$0.3500 $0.3530$132.06K—-2.22%
1405/05/19$0.3710$0.3730$0.3580 $0.3610$143.50K—-2.70%
1405/05/18$0.3700$0.3760$0.3650 $0.3710$155.52K—+0.27%
1405/05/17$0.3660$0.3730$0.3620 $0.3700$113.37K—+1.09%
1405/05/16$0.3620$0.3680$0.3600 $0.3640$152.50K—+0.55%
1405/05/15$0.3510$0.3670$0.3490 $0.3610$248.11K—+2.85%
1405/05/14$0.3460$0.3550$0.3440 $0.3510$233.27K—+1.45%
1405/05/13$0.3480$0.3810$0.3420 $0.3450$538.89K—-0.86%
1405/05/12$0.3420$0.3530$0.3360 $0.3470$318.83K—+1.46%
1405/05/11$0.3460$0.3520$0.3330 $0.3420$400.13K—-1.16%
1405/05/10$0.3390$0.4300$0.3370 $0.3470$2.02M—+2.36%
1405/05/09$0.3320$0.3420$0.3310 $0.3390$126.27K—+2.11%
1405/05/08$0.3340$0.3440$0.3320 $0.3320$160.31K—-0.60%
1405/05/07$0.3400$0.3430$0.3310 $0.3340$131.11K—-1.76%
1405/05/06$0.3440$0.3520$0.3320 $0.3410$236.15K—-0.87%
1405/05/05$0.3650$0.3670$0.3420 $0.3440$199.76K—-5.75%
1405/05/04$0.3710$0.3730$0.3600 $0.3650$202.73K—-1.62%
1405/05/03$0.3530$0.3830$0.3520 $0.3710$411.71K—+5.10%
1405/05/02$0.3560$0.3660$0.3500 $0.3530$196.81K—-0.84%
1405/05/01$0.3650$0.3760$0.3520 $0.3560$308.56K—-2.47%
1405/04/31$0.3720$0.3800$0.3630 $0.3660$207.00K—-1.61%
1405/04/30$0.3710$0.3890$0.3680 $0.3710$398.91K—+0.00%
1405/04/29$0.3630$0.3740$0.3570 $0.3710$220.50K—+2.20%
1405/04/28$0.3680$0.3710$0.3600 $0.3620$208.02K—-1.63%
1405/04/27$0.3670$0.3950$0.3630 $0.3680$486.12K—+0.27%
1405/04/26$0.3780$0.3810$0.3630 $0.3670$342.44K—-2.91%
1405/04/25$0.3710$0.3830$0.3650 $0.3770$264.79K—+1.62%
1405/04/24$0.4070$0.4270$0.3680 $0.3710$1.12M—-8.85%
1405/04/23$0.3500$0.4570$0.3490 $0.4060$2.66M—+16.00%
1405/04/22$0.3640$0.3680$0.3420 $0.3500$310.47K—-3.85%
1405/04/21$0.3710$0.3720$0.3630 $0.3630$134.56K—-2.16%
1405/04/20$0.3740$0.3770$0.3710 $0.3720$148.40K—-0.53%
1405/04/19$0.3700$0.3830$0.3660 $0.3740$308.25K—+1.08%
1405/04/18$0.3720$0.3750$0.3680 $0.3690$113.40K—-0.81%
1405/04/17$0.3750$0.3780$0.3630 $0.3720$297.33K—-0.80%
1405/04/16$0.3860$0.3890$0.3740 $0.3750$315.14K—-2.85%
1405/04/15$0.3950$0.3980$0.3720 $0.3860$306.76K—-2.28%
1405/04/14$0.3970$0.4090$0.3860 $0.3950$260.47K—-0.50%
1405/04/13$0.4010$0.4010$0.3930 $0.3960$185.60K—-1.25%
1405/04/12$0.3990$0.4040$0.3960 $0.4000$203.22K—+0.25%
1405/04/11$0.4010$0.4050$0.3950 $0.3990$278.28K—-0.50%
1405/04/10$0.3890$0.4050$0.3840 $0.4010$274.19K—+3.08%
1405/04/09$0.3920$0.3980$0.3810 $0.3880$236.83K—-1.02%
1405/04/08$0.3880$0.4030$0.3860 $0.3920$243.73K—+1.03%
1405/04/07$0.4010$0.4130$0.3750 $0.3890$410.91K—-2.99%
1405/04/06$0.4070$0.4200$0.3990 $0.4010$365.65K—-1.47%
1405/04/05$0.3960$0.4370$0.3870 $0.4070$638.60K—+2.78%
1405/04/04$0.3970$0.4350$0.3720 $0.3950$900.08K—-0.50%
1405/04/03$0.4100$0.5420$0.3850 $0.3980$2.60M—-2.93%
1405/04/02$0.4210$0.4260$0.3990 $0.4100$198.21K—-2.61%
1405/04/01$0.4250$0.4490$0.4210 $0.4220$314.80K—-0.71%
1405/03/31$0.4420$0.4480$0.4230 $0.4240$207.87K—-4.07%
1405/03/30$0.4340$0.4480$0.4300 $0.4430$353.94K—+2.07%
1405/03/29$0.4320$0.4430$0.4270 $0.4340$155.65K—+0.46%
1405/03/28$0.4540$0.4590$0.4230 $0.4320$270.12K—-4.85%
1405/03/27$0.4660$0.4730$0.4500 $0.4550$382.95K—-2.36%
1405/03/26$0.4690$0.4740$0.4580 $0.4660$412.91K—-0.64%
1405/03/25$0.4800$0.4870$0.4650 $0.4700$526.32K—-2.08%
1405/03/24$0.4740$0.4810$0.4610 $0.4810$264.35K—+1.48%
1405/03/23$0.4710$0.4770$0.4610 $0.4730$178.94K—+0.42%
1405/03/22$0.4820$0.4840$0.4680 $0.4700$312.88K—-2.49%
1405/03/21$0.4620$0.4870$0.4610 $0.4830$458.71K—+4.55%
1405/03/20$0.4680$0.4770$0.4500 $0.4620$272.07K—-1.28%
1405/03/19$0.4690$0.4780$0.4480 $0.4680$381.85K—-0.21%
1405/03/18$0.4680$0.4760$0.4420 $0.4680$411.63K—+0.00%
1405/03/17$0.4520$0.5150$0.4470 $0.4680$565.57K—+3.54%
1405/03/16$0.4490$0.4710$0.4230 $0.4510$460.63K—+0.45%
1405/03/15$0.4970$0.4990$0.4310 $0.4470$451.20K—-10.06%
1405/03/14$0.5180$0.5220$0.4760 $0.4970$601.22K—-4.05%
1405/03/13$0.5160$0.5360$0.5010 $0.5190$505.96K—+0.58%
1405/03/12$0.5100$0.5970$0.4960 $0.5170$1.39M—+1.37%
1405/03/11$0.5200$0.6470$0.4930 $0.5100$1.90M—-1.92%
1405/03/10$0.4930$0.5220$0.4910 $0.5190$446.47K—+5.27%
1405/03/09$0.5040$0.6400$0.4910 $0.4930$1.48M—-2.18%
1405/03/08$0.5020$0.5180$0.4840 $0.5050$187.88K—+0.60%
1405/03/07$0.5150$0.5160$0.4880 $0.5010$188.04K—-2.72%
1405/03/06$0.5150$0.5280$0.5090 $0.5150$204.89K—+0.00%
1405/03/05$0.5300$0.5310$0.4860 $0.5150$233.75K—-2.83%
1405/03/04$0.5230$0.5400$0.5160 $0.5300$168.20K—+1.34%
1405/03/03$0.5440$0.5460$0.5130 $0.5230$152.53K—-3.86%
1405/03/02$0.5320$0.5450$0.5080 $0.5440$200.65K—+2.26%
1405/03/01$0.5690$0.5740$0.5250 $0.5320$209.95K—-6.50%
1405/02/31$0.5670$0.5700$0.5530 $0.5690$151.04K—+0.35%
1405/02/30$0.5600$0.5690$0.5540 $0.5660$116.63K—+1.07%
1405/02/29$0.5650$0.5770$0.5540 $0.5600$210.04K—-0.88%
1405/02/28$0.5520$0.5670$0.5480 $0.5660$164.83K—+2.54%
1405/02/27$0.5820$0.5890$0.5500 $0.5510$258.19K—-5.33%
1405/02/26$0.6000$0.6040$0.5700 $0.5820$231.72K—-3.00%
1405/02/25$0.6240$0.6260$0.5890 $0.5990$288.17K—-4.01%
1405/02/24$0.6250$0.6350$0.6150 $0.6230$197.76K—-0.32%
1405/02/23$0.6540$0.6670$0.6110 $0.6250$357.90K—-4.43%
1405/02/22$0.6670$0.6680$0.6460 $0.6540$271.16K—-1.95%
1405/02/21$0.6800$0.6860$0.6550 $0.6670$444.17K—-1.91%
1405/02/20$0.6570$0.6910$0.6550 $0.6800$731.80K—+3.50%
1405/02/19$0.6560$0.6650$0.6520 $0.6560$465.27K—+0.00%
1405/02/18$0.6500$0.6600$0.6440 $0.6560$407.24K—+0.92%
1405/02/17$0.6430$0.6880$0.6330 $0.6510$752.07K—+1.24%
1405/02/16$0.6140$0.6800$0.6130 $0.6420$852.58K—+4.56%
1405/02/15$0.6240$0.6300$0.6100 $0.6130$297.62K—-1.76%
1405/02/14$0.6080$0.6320$0.6030 $0.6240$350.56K—+2.63%
1405/02/13$0.6060$0.6200$0.5990 $0.6080$286.82K—+0.33%
1405/02/12$0.6020$0.6210$0.5980 $0.6080$379.78K—+1.00%
1405/02/11$0.6050$0.6210$0.5990 $0.6030$278.93K—-0.33%
1405/02/10$0.6060$0.6210$0.5960 $0.6050$315.19K—-0.17%
1405/02/09$0.6360$0.6450$0.5950 $0.6060$575.10K—-4.72%
1405/02/08$0.6500$0.6510$0.6200 $0.6360$233.97K—-2.15%
1405/02/07$0.6650$0.6680$0.6390 $0.6500$357.32K—-2.26%
1405/02/06$0.6610$0.6700$0.6540 $0.6650$253.07K—+0.61%
1405/02/05$0.6680$0.6840$0.6560 $0.6620$348.24K—-0.90%
1405/02/04$0.6560$0.6730$0.6550 $0.6680$429.40K—+1.83%
1405/02/03$0.6600$0.6620$0.6470 $0.6560$233.15K—-0.61%
1405/02/02$0.6660$0.6750$0.6590 $0.6600$220.40K—-0.90%
1405/02/01$0.6700$0.6750$0.6550 $0.6670$257.92K—-0.45%
1405/01/31$0.6560$0.6730$0.6560 $0.6690$248.30K—+1.98%
1405/01/30$0.6960$0.6990$0.6520 $0.6570$667.61K—-5.60%
1405/01/29$0.7120$0.7360$0.6950 $0.6950$810.75K—-2.39%
1405/01/28$0.7160$0.7180$0.6800 $0.7120$1.29M—-0.56%
1405/01/27$0.7020$0.7170$0.6740 $0.7150$1.39M—+1.85%
1405/01/26$0.6920$0.7060$0.6830 $0.7030$620.36K—+1.59%
1405/01/25$0.7000$0.7070$0.6800 $0.6900$750.48K—-1.43%
1405/01/24$0.6780$0.7030$0.6650 $0.7000$589.63K—+3.24%
1405/01/23$0.6970$0.7000$0.6760 $0.6780$519.79K—-2.73%
1405/01/22$0.6920$0.7100$0.6810 $0.6950$728.56K—+0.43%
1405/01/21$0.6840$0.7000$0.6550 $0.6920$482.77K—+1.17%
1405/01/20$0.6780$0.6960$0.6570 $0.6840$333.86K—+0.88%
1405/01/19$0.6890$0.6980$0.6740 $0.6770$183.47K—-1.74%
1405/01/18$0.6820$0.6900$0.6510 $0.6880$408.55K—+0.88%
1405/01/17$0.6910$0.7130$0.6750 $0.6810$553.46K—-1.45%
1405/01/16$0.6910$0.7050$0.6660 $0.6900$422.61K—-0.14%
1405/01/15$0.6890$0.6980$0.6830 $0.6930$226.66K—+0.58%
1405/01/14$0.6760$0.7070$0.6640 $0.6890$453.75K—+1.92%
1405/01/13$0.6760$0.6860$0.6530 $0.6760$613.07K—+0.00%
1405/01/12$0.6770$0.6870$0.6640 $0.6770$373.18K—+0.00%
1405/01/11$0.6690$0.6830$0.6600 $0.6770$231.15K—+1.20%
1405/01/10$0.6590$0.6830$0.6560 $0.6700$247.58K—+1.67%
1405/01/09$0.6720$0.6900$0.6480 $0.6600$357.41K—-1.79%
1405/01/08$0.6620$0.6800$0.6460 $0.6720$346.80K—+1.51%
1405/01/07$0.6680$0.6960$0.6470 $0.6630$408.13K—-0.75%
1405/01/06$0.7000$0.7270$0.6520 $0.6670$1.07M—-4.71%
1405/01/05$0.6600$0.8390$0.6480 $0.6990$2.93M—+5.91%
1405/01/04$0.6420$0.6700$0.6140 $0.6610$378.21K—+2.96%
1405/01/03$0.6400$0.6660$0.6280 $0.6400$225.11K—+0.00%
1405/01/02$0.6710$0.6730$0.6250 $0.6400$248.15K—-4.62%
1405/01/01$0.6820$0.6890$0.6650 $0.6720$186.27K—-1.47%
1404/12/29$0.6910$0.7020$0.6700 $0.6810$128.98K—-1.45%
1404/12/28$0.7100$0.7130$0.6760 $0.6900$210.39K—-2.82%
1404/12/27$0.7400$0.7460$0.6950 $0.7100$212.32K—-4.05%
1404/12/26$0.7490$0.7600$0.7340 $0.7390$174.88K—-1.34%
1404/12/25$0.7490$0.7600$0.7380 $0.7500$234.43K—+0.13%
1404/12/24$0.7580$0.7820$0.7310 $0.7480$246.96K—-1.32%
1404/12/23$0.7410$0.7670$0.7210 $0.7570$291.28K—+2.16%
1404/12/22$0.7510$0.7680$0.7380 $0.7400$195.79K—-1.46%
1404/12/21$0.7530$0.7780$0.7410 $0.7500$220.22K—-0.40%
1404/12/20$0.7260$0.7570$0.7160 $0.7530$165.54K—+3.72%
1404/12/19$0.7050$0.7440$0.7020 $0.7270$265.17K—+3.12%
1404/12/18$0.6930$0.7240$0.6930 $0.7050$158.09K—+1.73%
1404/12/17$0.6850$0.7100$0.6820 $0.6940$160.86K—+1.31%
1404/12/16$0.6920$0.7220$0.6760 $0.6850$183.44K—-1.01%
1404/12/15$0.7210$0.7280$0.6780 $0.6920$149.62K—-4.02%
1404/12/14$0.7240$0.7340$0.7130 $0.7210$172.07K—-0.41%
1404/12/13$0.7150$0.7320$0.7040 $0.7250$170.76K—+1.40%
1404/12/12$0.7180$0.7270$0.6940 $0.7130$229.71K—-0.70%
1404/12/11$0.6860$0.7370$0.6830 $0.7180$371.40K—+4.66%
1404/12/10$0.7150$0.7240$0.6700 $0.6860$313.61K—-4.06%
1404/12/09$0.7160$0.8240$0.6550 $0.7150$1.05M—-0.14%
1404/12/08$0.7180$0.7310$0.7060 $0.7160$141.79K—-0.28%
1404/12/07$0.7630$0.7840$0.6990 $0.7180$612.39K—-5.90%
1404/12/06$0.7360$0.7760$0.7100 $0.7630$281.83K—+3.67%
1404/12/05$0.7580$0.7740$0.7160 $0.7360$234.24K—-2.90%
1404/12/04$0.8250$0.8260$0.7260 $0.7580$605.11K—-8.12%
1404/12/03$0.8500$0.8520$0.8200 $0.8250$175.87K—-2.94%
1404/12/02$0.8710$0.8740$0.8460 $0.8500$160.11K—-2.41%
1404/12/01$0.8590$0.8720$0.8450 $0.8680$149.48K—+1.05%
1404/11/30$0.8550$0.8700$0.8430 $0.8610$124.72K—+0.70%
1404/11/29$0.8720$0.8930$0.8500 $0.8540$154.20K—-2.06%
1404/11/28$0.8860$0.8930$0.8630 $0.8720$121.61K—-1.58%
1404/11/27$0.8800$0.9020$0.8590 $0.8850$199.28K—+0.57%
1404/11/26$0.9120$0.9150$0.8660 $0.8790$319.25K—-3.62%
1404/11/25$0.8990$0.9150$0.8700 $0.9120$187.13K—+1.45%
1404/11/24$0.8800$0.9000$0.8660 $0.8970$276.46K—+1.93%
1404/11/23$0.8630$0.9430$0.8600 $0.8810$481.07K—+2.09%
1404/11/22$0.8740$0.8780$0.8350 $0.8640$232.92K—-1.14%
1404/11/21$0.8070$0.9150$0.8000 $0.8710$489.83K—+7.93%
1404/11/20$0.8540$0.8570$0.7750 $0.8060$360.93K—-5.62%
1404/11/19$0.8720$0.8860$0.8500 $0.8540$126.09K—-2.06%
1404/11/18$0.8830$0.8890$0.8330 $0.8710$170.61K—-1.36%
1404/11/17$0.8310$0.8920$0.8100 $0.8880$355.75K—+6.86%
1404/11/16$0.9570$0.9620$0.8080 $0.8310$470.00K—-13.17%
1404/11/15$0.9730$0.9840$0.9300 $0.9570$200.73K—-1.64%
1404/11/14$0.9570$0.9980$0.9390 $0.9730$268.31K—+1.67%
1404/11/13$0.9430$1.00$0.9280 $0.9580$510.50K—+1.59%
1404/11/12$0.9430$1.06$0.9160 $0.9430$889.01K—+0.00%
1404/11/11$0.9830$0.9930$0.8900 $0.9430$296.30K—-4.07%
1404/11/10$0.9520$1.01$0.9390 $0.9810$493.84K—+3.05%
1404/11/09$0.9930$1.00$0.9350 $0.9510$412.85K—-4.23%
1404/11/08$1.01$1.02$0.9910 $0.9930$197.31K—-1.78%
1404/11/07$0.9990$1.02$0.9870 $1.01$349.00K—+1.20%
1404/11/06$0.9920$1.01$0.9810 $0.9990$238.45K—+0.71%
1404/11/05$1.05$1.06$0.9750 $0.9930$178.16K—-5.43%
1404/11/04$1.06$1.07$1.05 $1.05$111.25K—-0.57%
1404/11/03$1.08$1.08$1.05 $1.06$313.38K—-1.86%
1404/11/02$1.07$1.10$1.07 $1.08$317.75K—+0.75%
1404/11/01$1.04$1.08$1.04 $1.07$215.05K—+2.39%
1404/10/30$1.12$1.12$1.02 $1.04$408.94K—-6.62%
1404/10/29$1.13$1.13$1.08 $1.12$434.60K—-1.06%
1404/10/28$1.15$1.16$1.12 $1.13$328.27K—-1.99%
1404/10/27$1.17$1.20$1.15 $1.15$432.72K—-1.54%
1404/10/26$1.12$1.17$1.11 $1.17$385.79K—+4.27%
1404/10/25$1.10$1.15$1.08 $1.12$519.67K—+1.91%
1404/10/24$1.12$1.14$1.10 $1.10$404.88K—-1.43%
1404/10/23$1.05$1.14$1.05 $1.12$630.01K—+5.79%
1404/10/22$1.05$1.07$1.03 $1.05$217.30K—+0.57%
1404/10/21$1.07$1.08$1.04 $1.05$201.55K—-1.78%
1404/10/20$1.05$1.08$1.04 $1.07$173.92K—+2.20%
1404/10/19$1.06$1.08$1.04 $1.05$181.36K—-0.95%
1404/10/18$1.05$1.08$1.04 $1.06$264.12K—+0.96%
1404/10/17$1.11$1.12$1.03 $1.04$273.80K—-5.52%
1404/10/16$1.11$1.12$1.08 $1.11$213.71K—-0.54%
1404/10/15$1.10$1.11$1.08 $1.11$231.68K—+1.55%
1404/10/14$1.07$1.13$1.07 $1.10$393.81K—+2.24%
1404/10/13$1.06$1.08$1.05 $1.07$254.20K—+1.52%
1404/10/12$1.03$1.06$1.02 $1.06$281.07K—+2.83%
1404/10/11$1.01$1.03$0.9960 $1.03$229.56K—+1.28%
1404/10/10$0.9780$1.02$0.9680 $1.01$397.56K—+3.68%
1404/10/09$0.9820$0.9950$0.9660 $0.9780$151.09K—-0.41%
1404/10/08$1.00$1.01$0.9700 $0.9810$158.51K—-2.19%
1404/10/07$1.01$1.02$0.9950 $1.00$189.39K—-0.79%
1404/10/06$0.9980$1.01$0.9840 $1.01$127.37K—+1.10%
1404/10/05$0.9810$1.01$0.9750 $0.9980$186.67K—+1.73%
1404/10/04$0.9880$1.01$0.9770 $0.9800$168.07K—-0.81%
1404/10/03$1.00$1.01$0.9530 $0.9880$237.88K—-1.59%
1404/10/02$0.9990$1.01$0.9810 $1.01$224.02K—+0.60%
1404/10/01$1.01$1.03$0.9920 $0.9990$326.17K—-1.48%
1404/09/30$1.02$1.07$0.9850 $1.01$554.22K—-0.49%
1404/09/29$0.9960$1.03$0.9850 $1.02$160.89K—+2.31%
1404/09/28$0.9810$1.01$0.9580 $0.9980$398.07K—+1.73%
1404/09/27$0.9380$1.02$0.9330 $0.9820$616.08K—+4.69%
1404/09/26$0.9520$0.9860$0.9280 $0.9380$329.53K—-1.47%
1404/09/25$0.9440$0.9640$0.9280 $0.9510$174.43K—+0.74%
1404/09/24$0.9680$1.01$0.9330 $0.9440$431.35K—-2.48%
1404/09/23$1.04$1.05$0.9630 $0.9660$452.88K—-7.38%
1404/09/22$1.04$1.06$1.03 $1.05$334.37K—+0.48%
1404/09/21$1.05$1.08$1.02 $1.04$499.44K—-1.33%
1404/09/20$1.08$1.08$1.01 $1.05$354.79K—-2.50%
1404/09/19$1.10$1.11$1.08 $1.08$194.29K—-2.00%
1404/09/18$1.08$1.12$1.08 $1.10$291.84K—+2.32%
1404/09/17$1.08$1.14$1.07 $1.08$448.05K—-0.55%
1404/09/16$1.12$1.13$1.06 $1.09$488.38K—-2.69%
1404/09/15$1.06$1.16$1.05 $1.12$681.56K—+5.69%
1404/09/14$1.13$1.15$1.05 $1.06$491.58K—-6.72%
1404/09/13$1.16$1.17$1.10 $1.13$520.89K—-2.84%
1404/09/12$1.16$1.18$1.15 $1.16$514.10K—+0.43%
1404/09/11$1.12$1.17$1.11 $1.16$762.02K—+3.39%
1404/09/10$1.10$1.18$1.06 $1.12$1.42M—+1.73%
1404/09/09$1.10$1.13$1.08 $1.10$697.08K—-0.36%
1404/09/08$1.14$1.23$1.10 $1.10$1.53M—-3.17%
1404/09/07$1.09$1.14$1.07 $1.14$695.33K—+4.88%
1404/09/06$1.08$1.10$1.06 $1.09$384.23K—+0.93%
1404/09/05$1.04$1.11$1.03 $1.08$923.70K—+3.55%
1404/09/04$1.02$1.05$1.00 $1.04$434.49K—+1.86%
1404/09/03$0.9920$1.03$0.9800 $1.02$346.07K—+2.92%
1404/09/02$0.9860$1.02$0.9850 $0.9910$452.94K—+0.51%
1404/09/01$0.9560$1.00$0.9500 $0.9850$521.39K—+3.03%
1404/08/30$0.9890$1.04$0.9290 $0.9560$1.16M—-3.34%
1404/08/29$0.9450$1.01$0.9440 $0.9890$543.43K—+4.66%
1404/08/28$0.9490$0.9590$0.9180 $0.9450$260.96K—-0.42%
1404/08/27$0.9290$0.9690$0.9180 $0.9470$480.41K—+1.94%
1404/08/26$0.9270$0.9760$0.9150 $0.9280$611.03K—+0.11%
1404/08/25$0.9260$0.9450$0.9000 $0.9280$288.56K—+0.22%
1404/08/24$0.9000$0.9430$0.8990 $0.9260$216.81K—+2.89%
1404/08/23$0.9180$0.9460$0.8880 $0.9000$398.41K—-1.96%
1404/08/22$0.9540$0.9870$0.8970 $0.9160$788.16K—-3.98%
1404/08/21$0.9650$1.01$0.9400 $0.9540$506.70K—-1.14%
1404/08/20$0.9460$1.03$0.9430 $0.9650$1.40M—+2.01%
1404/08/19$0.9250$0.9560$0.9230 $0.9450$312.16K—+2.16%
1404/08/18$0.9610$0.9620$0.9070 $0.9270$402.47K—-3.54%
1404/08/17$0.9330$1.04$0.9140 $0.9600$1.27M—+2.89%
1404/08/16$0.9150$0.9500$0.8420 $0.9320$850.30K—+1.86%
1404/08/15$0.9080$0.9410$0.8780 $0.9150$476.36K—+0.77%
1404/08/14$0.8370$0.9100$0.8070 $0.9070$807.54K—+8.36%
1404/08/13$0.8090$0.9540$0.8020 $0.8370$2.25M—+3.46%
1404/08/12$0.8780$0.8800$0.7830 $0.8070$339.25K—-8.09%
1404/08/11$0.8770$0.8850$0.8460 $0.8780$213.51K—+0.11%
1404/08/10$0.8540$0.8810$0.8510 $0.8780$283.15K—+2.81%
1404/08/09$0.8200$0.8750$0.8080 $0.8520$509.13K—+3.90%
1404/08/08$0.8460$0.8650$0.8030 $0.8190$637.50K—-3.19%

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