قیمتها / LightLink / تاریخچه قیمت تاریخچه قیمت LightLink (LL)
قیمت‌های روزانه باز شدن، بالاترین، پایین‌ترین، بسته شدن و حجم معاملات (UTC)، از صرافی با بیشترین حجم LL. نمایش 365 روز گذشته.
بازدهی ماهانه LLسال ژانویه فوریه مارس آوریل مه ژوئن ژوئیه اوت سپتامبر اکتبر نوامبر دسامبر کل سال 2026 -40% -21% -2.7% -2.4% -46% -11% -20% -0.2% -1.3% -42% -5.2% — -91% 2025 -28% -39% -16% -14% +26% -13% +2.8% -7.2% -26% +1.4% -10% -17% -82% 2024 — — — — -20% -59% -13% -10% -1.0% -9.8% +132% -8.6% -51% میانگین ماهانه -34% -30% -9.4% -8.0% -13% -28% -10% -5.9% -9.5% -17% +61% -13% سال‌های صعودی 0/2 0/2 0/2 0/2 1/3 0/3 1/3 0/3 0/3 1/3 1/2 0/2
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)
تاریخ قیمت باز شدن سقف قیمت کف قیمت قیمت بسته شدن حجم معاملات ارزش بازار تغییرات 1405/08/12 $0.0006820 $0.0006880 $0.0006570
$0.0006570 $3.73K $53.66K -3.67% 1405/08/11 $0.0006870 $0.0007000 $0.0006760
$0.0006820 $3.26K $55.70K -0.73% 1405/08/10 $0.0006930 $0.0007060 $0.0006790
$0.0006950 $3.29K $56.76K +0.29% 1405/08/09 $0.0006920 $0.0007100 $0.0006810
$0.0006990 $4.27K $57.09K +1.01% 1405/08/08 $0.0007760 $0.0007990 $0.0006820
$0.0006950 $5.07K $56.76K -10.44% 1405/08/07 $0.0007963 $0.0008029 $0.0007681
$0.0007926 $843.20 $64.73K -0.46% 1405/08/06 $0.0008540 $0.0008650 $0.0007840
$0.0007930 $22.37K $64.76K -7.14% 1405/08/05 $0.0009370 $0.0009880 $0.0008420
$0.0008570 $22.56K $69.99K -8.54% 1405/08/04 $0.0009590 $0.0009840 $0.0008780
$0.0009300 $20.04K $75.95K -3.02% 1405/08/03 $0.0009950 $0.001016 $0.0009510
$0.0009650 $20.21K $78.81K -3.02% 1405/08/02 $0.001175 $0.001300 $0.0009760
$0.0009950 $38.94K $81.26K -15.32% 1405/08/01 $0.001207 $0.001230 $0.001161
$0.001184 $31.73K $96.70K -1.91% 1405/07/30 $0.001244 $0.001372 $0.001201
$0.001210 $32.04K $98.82K -2.73% 1405/07/29 $0.001223 $0.001450 $0.001186
$0.001244 $122.83K $101.60K +1.72% 1405/07/28 $0.001161 $0.002535 $0.001159
$0.001218 $259.16K $509.39K +4.91% 1405/07/27 $0.001159 $0.001165 $0.001154
$0.001163 $16.28K $486.39K +0.35% 1405/07/26 $0.001165 $0.001169 $0.001154
$0.001159 $16.22K $484.72K -0.52% 1405/07/25 $0.001198 $0.001384 $0.001122
$0.001165 $45.21K $487.23K -2.75% 1405/07/24 $0.001212 $0.001311 $0.001180
$0.001198 $34.76K $501.03K -1.16% 1405/07/23 $0.001214 $0.001222 $0.001211
$0.001214 $7.62K $507.72K +0.00% 1405/07/22 $0.001261 $0.001265 $0.001209
$0.001214 $8.38K $507.72K -3.73% 1405/07/21 $0.001290 $0.001293 $0.001259
$0.001262 $6.88K $527.80K -2.17% 1405/07/20 $0.001345 $0.001347 $0.001288
$0.001291 $7.91K $539.93K -4.01% 1405/07/19 $0.001218 $0.001444 $0.001218
$0.001345 $23.49K $562.51K +10.43% 1405/07/18 $0.001196 $0.001222 $0.001192
$0.001221 $5.89K $510.65K +2.09% 1405/07/17 $0.001200 $0.001200 $0.001194
$0.001196 $1.98K — -0.33% 1405/07/16 $0.001198 $0.001203 $0.001197
$0.001199 $1.67K — +0.08% 1405/07/15 $0.001199 $0.001202 $0.001197
$0.001197 $1.01K — -0.17% 1405/07/14 $0.001201 $0.001203 $0.001198
$0.001201 $1.37K — +0.00% 1405/07/13 $0.001193 $0.001214 $0.001192
$0.001202 $3.62K — +0.75% 1405/07/12 $0.001196 $0.001199 $0.001193
$0.001194 $1.58K — -0.17% 1405/07/11 $0.001194 $0.001199 $0.001192
$0.001198 $1.91K — +0.34% 1405/07/10 $0.001193 $0.001200 $0.001192
$0.001195 $1.97K — +0.17% 1405/07/09 $0.001196 $0.001198 $0.001192
$0.001195 $1.67K — -0.08% 1405/07/08 $0.001193 $0.001198 $0.001193
$0.001198 $1.26K — +0.42% 1405/07/07 $0.001204 $0.001207 $0.001193
$0.001195 $6.64K — -0.75% 1405/07/06 $0.001200 $0.001207 $0.001196
$0.001204 $12.20K — +0.33% 1405/07/05 $0.001200 $0.001203 $0.001198
$0.001201 $9.98K — +0.08% 1405/07/04 $0.001200 $0.001204 $0.001198
$0.001201 $10.87K — +0.08% 1405/07/03 $0.001212 $0.001213 $0.001198
$0.001200 $11.58K — -0.99% 1405/07/02 $0.001218 $0.001227 $0.001208
$0.001210 $11.77K — -0.66% 1405/07/01 $0.001195 $0.001241 $0.001192
$0.001219 $17.48K — +2.01% 1405/06/31 $0.001199 $0.001202 $0.001192
$0.001195 $10.42K — -0.33% 1405/06/30 $0.001199 $0.001204 $0.001197
$0.001199 $11.03K — +0.00% 1405/06/29 $0.001198 $0.001202 $0.001195
$0.001197 $11.00K — -0.08% 1405/06/28 $0.001201 $0.001202 $0.001196
$0.001198 $10.47K — -0.25% 1405/06/27 $0.001203 $0.001205 $0.001196
$0.001199 $10.30K — -0.33% 1405/06/26 $0.001203 $0.001208 $0.001201
$0.001202 $10.03K — -0.08% 1405/06/25 $0.001201 $0.001206 $0.001199
$0.001203 $9.72K — +0.17% 1405/06/24 $0.001206 $0.001207 $0.001199
$0.001202 $11.17K — -0.33% 1405/06/23 $0.001205 $0.001209 $0.001202
$0.001202 $10.72K — -0.25% 1405/06/22 $0.001208 $0.001211 $0.001204
$0.001205 $10.93K — -0.25% 1405/06/21 $0.001209 $0.001214 $0.001206
$0.001211 $10.30K — +0.17% 1405/06/20 $0.001214 $0.001216 $0.001207
$0.001208 $9.93K — -0.49% 1405/06/19 $0.001213 $0.001216 $0.001208
$0.001212 $10.34K — -0.08% 1405/06/18 $0.001210 $0.001237 $0.001207
$0.001215 $14.96K — +0.41% 1405/06/17 $0.001209 $0.001214 $0.001206
$0.001210 $11.65K — +0.08% 1405/06/16 $0.001208 $0.001212 $0.001207
$0.001208 $12.78K — +0.00% 1405/06/15 $0.001205 $0.001222 $0.001203
$0.001208 $13.46K — +0.25% 1405/06/14 $0.001209 $0.001210 $0.001203
$0.001204 $12.76K — -0.41% 1405/06/13 $0.001215 $0.001218 $0.001205
$0.001208 $12.24K — -0.58% 1405/06/12 $0.001214 $0.001219 $0.001212
$0.001215 $11.25K — +0.08% 1405/06/11 $0.001214 $0.001219 $0.001213
$0.001214 $11.52K — +0.00% 1405/06/10 $0.001214 $0.001219 $0.001211
$0.001215 $11.50K — +0.08% 1405/06/09 $0.001212 $0.001216 $0.001208
$0.001214 $13.64K — +0.17% 1405/06/08 $0.001214 $0.001217 $0.001209
$0.001210 $13.11K — -0.33% 1405/06/07 $0.001210 $0.001216 $0.001209
$0.001214 $11.68K — +0.33% 1405/06/06 $0.001222 $0.001225 $0.001208
$0.001212 $13.31K — -0.82% 1405/06/05 $0.001230 $0.001236 $0.001217
$0.001221 $15.44K — -0.73% 1405/06/04 $0.001228 $0.001234 $0.001227
$0.001232 $13.22K — +0.33% 1405/06/03 $0.001224 $0.001234 $0.001222
$0.001229 $15.00K — +0.41% 1405/06/02 $0.001221 $0.001229 $0.001219
$0.001223 $14.00K — +0.16% 1405/06/01 $0.001221 $0.001224 $0.001217
$0.001221 $12.76K — +0.00% 1405/05/31 $0.001205 $0.001236 $0.001202
$0.001221 $13.55K — +1.33% 1405/05/30 $0.001209 $0.001214 $0.001203
$0.001205 $14.01K — -0.33% 1405/05/29 $0.001208 $0.001212 $0.001203
$0.001210 $13.31K — +0.17% 1405/05/28 $0.001203 $0.001211 $0.001200
$0.001208 $12.73K — +0.42% 1405/05/27 $0.001202 $0.001206 $0.001197
$0.001202 $13.61K — +0.00% 1405/05/26 $0.001201 $0.001206 $0.001197
$0.001202 $12.56K — +0.08% 1405/05/25 $0.001202 $0.001209 $0.001197
$0.001201 $13.86K — -0.08% 1405/05/24 $0.001203 $0.001207 $0.001198
$0.001202 $13.89K — -0.08% 1405/05/23 $0.001200 $0.001204 $0.001197
$0.001202 $14.13K — +0.17% 1405/05/22 $0.001196 $0.001202 $0.001193
$0.001201 $13.83K — +0.42% 1405/05/21 $0.001193 $0.001201 $0.001193
$0.001196 $12.82K — +0.25% 1405/05/20 $0.001198 $0.001201 $0.001193
$0.001195 $12.24K — -0.25% 1405/05/19 $0.001205 $0.001211 $0.001193
$0.001198 $13.90K — -0.58% 1405/05/18 $0.001207 $0.001215 $0.001198
$0.001203 $12.56K — -0.33% 1405/05/17 $0.001208 $0.001211 $0.001202
$0.001209 $12.11K — +0.08% 1405/05/16 $0.001190 $0.001228 $0.001186
$0.001209 $14.01K — +1.60% 1405/05/15 $0.001189 $0.001197 $0.001182
$0.001189 $11.88K — +0.00% 1405/05/14 $0.001188 $0.001196 $0.001183
$0.001194 $11.92K — +0.51% 1405/05/13 $0.001187 $0.001197 $0.001184
$0.001187 $11.18K — +0.00% 1405/05/12 $0.001203 $0.001212 $0.001179
$0.001187 $7.03K — -1.33% 1405/05/11 $0.001204 $0.001212 $0.001201
$0.001204 $3.32K — +0.00% 1405/05/10 $0.001217 $0.001225 $0.001198
$0.001205 $3.63K — -0.99% 1405/05/09 $0.001229 $0.001233 $0.001210
$0.001216 $3.28K — -1.06% 1405/05/08 $0.001246 $0.001247 $0.001222
$0.001227 $3.16K — -1.52% 1405/05/07 $0.001294 $0.001300 $0.001241
$0.001242 $4.06K — -4.02% 1405/05/06 $0.001292 $0.001302 $0.001289
$0.001295 $3.15K — +0.23% 1405/05/05 $0.001282 $0.001293 $0.001280
$0.001293 $3.18K — +0.86% 1405/05/04 $0.001278 $0.001286 $0.001276
$0.001281 $2.84K — +0.23% 1405/05/03 $0.001317 $0.001317 $0.001276
$0.001279 $3.50K — -2.89% 1405/05/02 $0.001331 $0.001337 $0.001311
$0.001318 $3.23K — -0.98% 1405/05/01 $0.001317 $0.001335 $0.001312
$0.001333 $3.20K — +1.21% 1405/04/31 $0.001313 $0.001322 $0.001306
$0.001317 $3.21K — +0.30% 1405/04/30 $0.001308 $0.001322 $0.001301
$0.001313 $4.16K — +0.38% 1405/04/29 $0.001308 $0.001310 $0.001298
$0.001308 $5.97K — +0.00% 1405/04/28 $0.001300 $0.001312 $0.001299
$0.001308 $5.80K — +0.62% 1405/04/27 $0.001303 $0.001308 $0.001293
$0.001302 $5.65K — -0.08% 1405/04/26 $0.001330 $0.001338 $0.001290
$0.001302 $6.39K — -2.11% 1405/04/25 $0.001340 $0.001343 $0.001326
$0.001330 $6.14K — -0.75% 1405/04/24 $0.001351 $0.001358 $0.001328
$0.001340 $6.38K — -0.81% 1405/04/23 $0.001344 $0.001366 $0.001336
$0.001353 $7.34K — +0.67% 1405/04/22 $0.001376 $0.001377 $0.001342
$0.001349 $6.41K — -1.96% 1405/04/21 $0.001374 $0.001380 $0.001367
$0.001376 $5.81K — +0.15% 1405/04/20 $0.001363 $0.001381 $0.001358
$0.001373 $6.49K — +0.73% 1405/04/19 $0.001359 $0.001389 $0.001357
$0.001360 $7.69K — +0.07% 1405/04/18 $0.001378 $0.001384 $0.001355
$0.001362 $6.53K — -1.16% 1405/04/17 $0.001393 $0.001399 $0.001372
$0.001383 $6.19K — -0.72% 1405/04/16 $0.001415 $0.001434 $0.001386
$0.001391 $7.51K — -1.70% 1405/04/15 $0.001434 $0.001450 $0.001403
$0.001415 $5.77K — -1.32% 1405/04/14 $0.001456 $0.001462 $0.001426
$0.001438 $6.71K — -1.24% 1405/04/13 $0.001450 $0.001472 $0.001426
$0.001458 $5.79K — +0.55% 1405/04/12 $0.001457 $0.001472 $0.001435
$0.001453 $7.49K — -0.27% 1405/04/11 $0.001494 $0.001515 $0.001451
$0.001458 $6.63K — -2.41% 1405/04/10 $0.001523 $0.001532 $0.001489
$0.001499 $5.20K — -1.58% 1405/04/09 $0.001530 $0.001539 $0.001521
$0.001529 $2.32K — -0.07% 1405/04/08 $0.001533 $0.001539 $0.001528
$0.001528 $1.75K — -0.33% 1405/04/07 $0.001532 $0.001551 $0.001530
$0.001535 $2.76K — +0.20% 1405/04/06 $0.001537 $0.001537 $0.001523
$0.001533 $1.86K — -0.26% 1405/04/05 $0.001533 $0.001545 $0.001530
$0.001537 $2.03K — +0.26% 1405/04/04 $0.001571 $0.001576 $0.001533
$0.001536 $1.17K — -2.23% 1405/04/03 $0.001559 $0.001795 $0.001555
$0.001579 $13.24K — +1.28% 1405/04/02 $0.001557 $0.001564 $0.001554
$0.001559 $1.00K — +0.13% 1405/04/01 $0.001557 $0.001562 $0.001550
$0.001557 $1.52K — +0.00% 1405/03/31 $0.001560 $0.001562 $0.001551
$0.001557 $1.39K — -0.19% 1405/03/30 $0.001663 $0.001666 $0.001554
$0.001560 $5.03K — -6.19% 1405/03/29 $0.001661 $0.001681 $0.001655
$0.001665 $2.53K — +0.24% 1405/03/28 $0.001616 $0.001668 $0.001609
$0.001663 $4.71K — +2.91% 1405/03/27 $0.001515 $0.001621 $0.001515
$0.001619 $4.84K — +6.86% 1405/03/26 $0.001509 $0.001521 $0.001506
$0.001517 $1.51K — +0.53% 1405/03/25 $0.001535 $0.001560 $0.001501
$0.001506 $3.23K — -1.89% 1405/03/24 $0.001535 $0.001540 $0.001527
$0.001537 $1.72K — +0.13% 1405/03/23 $0.001536 $0.001539 $0.001524
$0.001533 $3.27K — -0.20% 1405/03/22 $0.001547 $0.001555 $0.001531
$0.001531 $2.56K — -1.03% 1405/03/21 $0.001575 $0.001582 $0.001501
$0.001554 $4.50K — -1.33% 1405/03/20 $0.001579 $0.001583 $0.001573
$0.001580 $1.43K — +0.06% 1405/03/19 $0.001586 $0.001587 $0.001575
$0.001577 $1.83K — -0.57% 1405/03/18 $0.001594 $0.001603 $0.001550
$0.001586 $2.19K — -0.50% 1405/03/17 $0.001577 $0.001601 $0.001566
$0.001599 $1.92K — +1.40% 1405/03/16 $0.001574 $0.001582 $0.001567
$0.001582 $2.49K — +0.51% 1405/03/15 $0.001694 $0.001706 $0.001550
$0.001573 $8.66K — -7.14% 1405/03/14 $0.001663 $0.001700 $0.001656
$0.001693 $13.41K — +1.80% 1405/03/13 $0.001641 $0.001682 $0.001636
$0.001660 $12.08K — +1.16% 1405/03/12 $0.001609 $0.001675 $0.001603
$0.001640 $12.71K — +1.93% 1405/03/11 $0.001713 $0.001732 $0.001597
$0.001609 $13.01K — -6.07% 1405/03/10 $0.001706 $0.001734 $0.001698
$0.001716 $11.97K — +0.59% 1405/03/09 $0.001721 $0.001729 $0.001670
$0.001705 $11.81K — -0.93% 1405/03/08 $0.001616 $0.001795 $0.001586
$0.001727 $14.10K — +6.87% 1405/03/07 $0.001685 $0.001685 $0.001535
$0.001617 $7.60K — -4.04% 1405/03/06 $0.001764 $0.001764 $0.001688
$0.001688 $1.44K — -4.31% 1405/03/05 $0.002324 $0.002334 $0.001754
$0.001757 $5.11K — -24.40% 1405/03/04 $0.002662 $0.002724 $0.002321
$0.002330 $3.40K — -12.47% 1405/03/03 $0.003086 $0.003086 $0.002646
$0.002653 $3.63K — -14.03% 1405/03/02 $0.003080 $0.003084 $0.003066
$0.003073 $179.01 — -0.23% 1405/03/01 $0.003099 $0.003110 $0.003066
$0.003070 $369.75 — -0.94% 1405/02/31 $0.003062 $0.003107 $0.003061
$0.003088 $641.03 — +0.85% 1405/02/30 $0.003102 $0.003111 $0.003061
$0.003062 $1.10K — -1.29% 1405/02/29 $0.003087 $0.003104 $0.003077
$0.003100 $1.09K — +0.42% 1405/02/28 $0.003080 $0.003090 $0.003069
$0.003081 $987.13 — +0.03% 1405/02/27 $0.003207 $0.003214 $0.003069
$0.003079 $1.86K — -3.99% 1405/02/26 $0.003246 $0.003304 $0.003201
$0.003207 $3.77K — -1.20% 1405/02/25 $0.003109 $0.003307 $0.003105
$0.003242 $5.23K — +4.28% 1405/02/24 $0.003151 $0.003165 $0.003108
$0.003120 $5.91K — -0.98% 1405/02/23 $0.003160 $0.003170 $0.003146
$0.003151 $6.47K — -0.28% 1405/02/22 $0.003171 $0.003172 $0.003147
$0.003162 $8.25K — -0.28% 1405/02/21 $0.003167 $0.003176 $0.003150
$0.003166 $9.50K — -0.03% 1405/02/20 $0.003167 $0.003173 $0.003160
$0.003168 $9.73K — +0.03% 1405/02/19 $0.003195 $0.003208 $0.003160
$0.003168 $10.43K — -0.85% 1405/02/18 $0.003200 $0.003206 $0.003183
$0.003193 $10.96K — -0.22% 1405/02/17 $0.003205 $0.003210 $0.003192
$0.003200 $10.63K — -0.16% 1405/02/16 $0.003204 $0.003218 $0.003193
$0.003204 $11.85K — +0.00% 1405/02/15 $0.003203 $0.003216 $0.003186
$0.003203 $12.60K — +0.00% 1405/02/14 $0.003208 $0.003236 $0.003192
$0.003203 $13.42K — -0.16% 1405/02/13 $0.003214 $0.003230 $0.003197
$0.003211 $11.54K — -0.09% 1405/02/12 $0.003206 $0.003218 $0.003192
$0.003209 $12.11K — +0.09% 1405/02/11 $0.003205 $0.003217 $0.003190
$0.003205 $11.57K — +0.00% 1405/02/10 $0.003209 $0.003213 $0.003187
$0.003203 $12.72K — -0.19% 1405/02/09 $0.003209 $0.003217 $0.003049
$0.003206 $13.83K — -0.09% 1405/02/08 $0.003199 $0.003212 $0.003183
$0.003208 $13.35K — +0.28% 1405/02/07 $0.003226 $0.003233 $0.003187
$0.003197 $13.68K — -0.90% 1405/02/06 $0.003223 $0.003240 $0.003210
$0.003220 $12.95K — -0.09% 1405/02/05 $0.003226 $0.003239 $0.003211
$0.003221 $12.87K — -0.15% 1405/02/04 $0.003225 $0.003253 $0.003205
$0.003222 $12.57K — -0.09% 1405/02/03 $0.003233 $0.003240 $0.003210
$0.003224 $12.13K — -0.28% 1405/02/02 $0.003235 $0.003250 $0.003213
$0.003235 $11.72K — +0.00% 1405/02/01 $0.003230 $0.003239 $0.003213
$0.003235 $12.11K — +0.15% 1405/01/31 $0.003231 $0.003239 $0.003209
$0.003232 $11.58K — +0.03% 1405/01/30 $0.003239 $0.003250 $0.003214
$0.003229 $12.14K — -0.31% 1405/01/29 $0.003238 $0.003255 $0.003218
$0.003235 $12.14K — -0.09% 1405/01/28 $0.003238 $0.003252 $0.003228
$0.003238 $13.51K — +0.00% 1405/01/27 $0.003236 $0.003241 $0.003218
$0.003237 $14.51K — +0.03% 1405/01/26 $0.003241 $0.003244 $0.003216
$0.003236 $14.24K — -0.15% 1405/01/25 $0.003239 $0.003248 $0.003219
$0.003243 $11.46K — +0.12% 1405/01/24 $0.003230 $0.003253 $0.003216
$0.003239 $14.42K — +0.28% 1405/01/23 $0.003271 $0.003276 $0.003142
$0.003234 $15.97K — -1.13% 1405/01/22 $0.003267 $0.003280 $0.003253
$0.003274 $13.27K — +0.21% 1405/01/21 $0.003265 $0.003343 $0.003253
$0.003267 $16.98K — +0.06% 1405/01/20 $0.003266 $0.003281 $0.003245
$0.003265 $32.54K — -0.03% 1405/01/19 $0.003273 $0.003287 $0.003261
$0.003266 $26.92K — -0.21% 1405/01/18 $0.003259 $0.003426 $0.003233
$0.003278 $27.07K — +0.58% 1405/01/17 $0.003258 $0.003268 $0.003246
$0.003259 $25.84K — +0.03% 1405/01/16 $0.003255 $0.003276 $0.003238
$0.003258 $28.80K — +0.09% 1405/01/15 $0.003259 $0.003266 $0.003242
$0.003257 $31.18K — -0.06% 1405/01/14 $0.003284 $0.003308 $0.003253
$0.003259 $31.77K — -0.76% 1405/01/13 $0.003291 $0.003295 $0.003274
$0.003285 $27.16K — -0.18% 1405/01/12 $0.003281 $0.003304 $0.003271
$0.003289 $25.63K — +0.24% 1405/01/11 $0.003296 $0.003307 $0.003249
$0.003285 $26.35K — -0.33% 1405/01/10 $0.003299 $0.003343 $0.003268
$0.003296 $28.24K — -0.09% 1405/01/09 $0.003303 $0.003314 $0.003295
$0.003299 $26.08K — -0.12% 1405/01/08 $0.003298 $0.003307 $0.003286
$0.003303 $25.50K — +0.15% 1405/01/07 $0.003315 $0.003468 $0.003238
$0.003298 $56.83K — -0.51% 1405/01/06 $0.003314 $0.003330 $0.003299
$0.003311 $28.11K — -0.09% 1405/01/05 $0.003356 $0.003367 $0.003314
$0.003317 $26.67K — -1.16% 1405/01/04 $0.003352 $0.003369 $0.003340
$0.003356 $27.40K — +0.12% 1405/01/03 $0.003372 $0.003384 $0.003336
$0.003352 $32.24K — -0.59% 1405/01/02 $0.003374 $0.003397 $0.003362
$0.003372 $33.43K — -0.06% 1405/01/01 $0.003375 $0.003391 $0.003361
$0.003371 $29.61K — -0.12% 1404/12/29 $0.003379 $0.003392 $0.003363
$0.003383 $25.96K — +0.12% 1404/12/28 $0.003380 $0.003397 $0.003364
$0.003379 $24.93K — -0.03% 1404/12/27 $0.003404 $0.003416 $0.003369
$0.003380 $28.59K — -0.71% 1404/12/26 $0.003404 $0.003418 $0.003379
$0.003404 $27.87K — +0.00% 1404/12/25 $0.003387 $0.003410 $0.003380
$0.003405 $28.15K — +0.53% 1404/12/24 $0.003378 $0.003404 $0.003359
$0.003382 $22.84K — +0.12% 1404/12/23 $0.003380 $0.003391 $0.003363
$0.003376 $24.00K — -0.12% 1404/12/22 $0.003398 $0.003411 $0.003367
$0.003380 $22.59K — -0.53% 1404/12/21 $0.003397 $0.003412 $0.003381
$0.003398 $23.09K — +0.03% 1404/12/20 $0.003400 $0.004059 $0.003340
$0.003401 $25.15K — +0.03% 1404/12/19 $0.003414 $0.003420 $0.003390
$0.003404 $23.95K — -0.29% 1404/12/18 $0.003406 $0.003430 $0.003395
$0.003408 $25.37K — +0.06% 1404/12/17 $0.003406 $0.003432 $0.003396
$0.003406 $29.62K — +0.00% 1404/12/16 $0.003421 $0.003460 $0.003380
$0.003406 $31.63K — -0.44% 1404/12/15 $0.003427 $0.003442 $0.003412
$0.003419 $31.63K — -0.23% 1404/12/14 $0.003443 $0.003448 $0.003413
$0.003429 $29.25K — -0.41% 1404/12/13 $0.003301 $0.003449 $0.003301
$0.003442 $34.07K — +4.27% 1404/12/12 $0.003366 $0.003379 $0.003293
$0.003301 $33.59K — -1.93% 1404/12/11 $0.003376 $0.003419 $0.003349
$0.003365 $36.97K — -0.33% 1404/12/10 $0.003377 $0.003396 $0.003364
$0.003376 $29.08K — -0.03% 1404/12/09 $0.003382 $0.003389 $0.003332
$0.003377 $28.83K — -0.15% 1404/12/08 $0.003393 $0.003410 $0.003355
$0.003380 $31.58K — -0.38% 1404/12/07 $0.003416 $0.003442 $0.003370
$0.003393 $36.00K — -0.67% 1404/12/06 $0.003417 $0.003429 $0.003402
$0.003416 $27.01K — -0.03% 1404/12/05 $0.003423 $0.003437 $0.003392
$0.003420 $23.49K — -0.09% 1404/12/04 $0.003428 $0.003438 $0.003411
$0.003423 $23.53K — -0.15% 1404/12/03 $0.003432 $0.003444 $0.003418
$0.003433 $23.13K — +0.03% 1404/12/02 $0.003427 $0.003443 $0.003417
$0.003430 $21.54K — +0.09% 1404/12/01 $0.003428 $0.003713 $0.003416
$0.003428 $23.20K — +0.00% 1404/11/30 $0.003426 $0.003441 $0.003412
$0.003432 $23.19K — +0.18% 1404/11/29 $0.003428 $0.003443 $0.003408
$0.003426 $23.71K — -0.06% 1404/11/28 $0.003426 $0.003463 $0.003408
$0.003428 $22.50K — +0.06% 1404/11/27 $0.003429 $0.003442 $0.003405
$0.003426 $15.09K — -0.09% 1404/11/26 $0.003429 $0.003445 $0.003416
$0.003431 $34.85K — +0.06% 1404/11/25 $0.003435 $0.003462 $0.003409
$0.003435 $99.09K — +0.00% 1404/11/24 $0.003430 $0.003446 $0.003417
$0.003430 $90.55K — +0.00% 1404/11/23 $0.003429 $0.003603 $0.003406
$0.003431 $85.90K — +0.06% 1404/11/22 $0.003407 $0.003443 $0.003376
$0.003427 $101.68K — +0.59% 1404/11/21 $0.003423 $0.003463 $0.003392
$0.003407 $106.53K — -0.47% 1404/11/20 $0.003424 $0.003437 $0.003401
$0.003419 $98.29K — -0.15% 1404/11/19 $0.003426 $0.003445 $0.003401
$0.003422 $121.26K — -0.12% 1404/11/18 $0.003424 $0.003437 $0.003397
$0.003426 $94.78K — +0.06% 1404/11/17 $0.003414 $0.003659 $0.003393
$0.003420 $110.42K — +0.18% 1404/11/16 $0.003654 $0.003666 $0.003402
$0.003413 $126.42K — -6.60% 1404/11/15 $0.003814 $0.003830 $0.003626
$0.003656 $128.84K — -4.14% 1404/11/14 $0.003827 $0.003883 $0.003792
$0.003808 $111.21K — -0.50% 1404/11/13 $0.003757 $0.003845 $0.003732
$0.003827 $111.97K — +1.86% 1404/11/12 $0.004298 $0.004319 $0.003741
$0.003752 $119.81K — -12.70% 1404/11/11 $0.004423 $0.004442 $0.004269
$0.004296 $119.84K — -2.87% 1404/11/10 $0.004431 $0.004953 $0.004400
$0.004422 $101.29K — -0.20% 1404/11/09 $0.004433 $0.004448 $0.004405
$0.004432 $87.52K — -0.02% 1404/11/08 $0.004436 $0.004450 $0.004416
$0.004433 $91.46K — -0.07% 1404/11/07 $0.004438 $0.004459 $0.004406
$0.004432 $95.22K — -0.14% 1404/11/06 $0.004438 $0.004963 $0.004411
$0.004433 $102.29K — -0.11% 1404/11/05 $0.004441 $0.004468 $0.004421
$0.004438 $65.23K — -0.07% 1404/11/04 $0.004446 $0.004461 $0.004426
$0.004444 $25.69K — -0.04% 1404/11/03 $0.004440 $0.004472 $0.004426
$0.004441 $24.51K — +0.02% 1404/11/02 $0.004450 $0.004477 $0.004428
$0.004440 $24.66K — -0.22% 1404/11/01 $0.004449 $0.004463 $0.004418
$0.004450 $9.01K — +0.02% 1404/10/30 $0.004450 $0.004470 $0.004432
$0.004444 $3.11K — -0.13% 1404/10/29 $0.004621 $0.004837 $0.004438
$0.004452 $71.24K — -3.66% 1404/10/28 $0.004626 $0.004639 $0.004604
$0.004618 $83.26K — -0.17% 1404/10/27 $0.004613 $0.004638 $0.004605
$0.004618 $70.55K — +0.11% 1404/10/26 $0.004420 $0.004647 $0.004331
$0.004619 $50.09K — +4.50% 1404/10/25 $0.004538 $0.004573 $0.004394
$0.004403 $62.07K — -2.97% 1404/10/24 $0.004581 $0.004627 $0.004490
$0.004543 $62.45K — -0.83% 1404/10/23 $0.004364 $0.004669 $0.004271
$0.004599 $68.19K — +5.38% 1404/10/22 $0.004623 $0.004652 $0.004331
$0.004340 $40.73K — -6.12% 1404/10/21 $0.004593 $0.004649 $0.004534
$0.004643 $17.55K — +1.09% 1404/10/20 $0.004750 $0.004785 $0.004571
$0.004597 $21.13K — -3.22% 1404/10/19 $0.004880 $0.004915 $0.004740
$0.004747 $18.68K — -2.73% 1404/10/18 $0.005271 $0.005299 $0.004870
$0.004879 $19.39K — -7.44% 1404/10/17 $0.006252 $0.006285 $0.005180
$0.005263 $23.17K — -15.82% 1404/10/16 $0.007094 $0.007119 $0.006187
$0.006215 $33.51K — -12.39% 1404/10/15 $0.007062 $0.007129 $0.007045
$0.007108 $18.45K — +0.65% 1404/10/14 $0.007151 $0.007189 $0.006973
$0.007052 $19.00K — -1.38% 1404/10/13 $0.007211 $0.007276 $0.006955
$0.007174 $20.62K — -0.51% 1404/10/12 $0.007202 $0.007244 $0.007139
$0.007217 $17.09K — +0.21% 1404/10/11 $0.007164 $0.007293 $0.007145
$0.007196 $20.21K — +0.45% 1404/10/10 $0.007143 $0.007189 $0.007112
$0.007156 $17.59K — +0.18% 1404/10/09 $0.007279 $0.007370 $0.007116
$0.007141 $18.23K — -1.90% 1404/10/08 $0.007250 $0.007303 $0.007211
$0.007275 $18.30K — +0.34% 1404/10/07 $0.007271 $0.007312 $0.007213
$0.007259 $16.03K — -0.17% 1404/10/06 $0.007281 $0.007300 $0.007235
$0.007292 $16.77K — +0.15% 1404/10/05 $0.007329 $0.007386 $0.007240
$0.007291 $15.90K — -0.52% 1404/10/04 $0.007312 $0.007364 $0.007283
$0.007306 $16.91K — -0.08% 1404/10/03 $0.007442 $0.007489 $0.007294
$0.007340 $17.56K — -1.37% 1404/10/02 $0.007424 $0.007459 $0.007373
$0.007413 $17.51K — -0.15% 1404/10/01 $0.007432 $0.007490 $0.007402
$0.007438 $12.19K — +0.08% 1404/09/30 $0.007445 $0.007469 $0.007393
$0.007453 $1.65K — +0.11% 1404/09/29 $0.007277 $0.007499 $0.007277
$0.007443 $1.79K — +2.28% 1404/09/28 $0.007153 $0.007325 $0.007129
$0.007299 $1.35K — +2.04% 1404/09/27 $0.007197 $0.007306 $0.007148
$0.007161 $1.31K — -0.50% 1404/09/26 $0.007354 $0.007380 $0.007187
$0.007230 $1.52K — -1.69% 1404/09/25 $0.007389 $0.007407 $0.007325
$0.007374 $1.16K — -0.20% 1404/09/24 $0.007588 $0.007624 $0.007347
$0.007389 $2.62K — -2.62% 1404/09/23 $0.007624 $0.007678 $0.007577
$0.007582 $1.61K — -0.55% 1404/09/22 $0.007583 $0.007681 $0.007573
$0.007653 $1.40K — +0.92% 1404/09/21 $0.007911 $0.007952 $0.007552
$0.007578 $1.76K — -4.21% 1404/09/20 $0.007990 $0.008073 $0.007879
$0.007947 $1.45K — -0.54% 1404/09/19 $0.008110 $0.008123 $0.007984
$0.008000 $1.04K — -1.36% 1404/09/18 $0.008196 $0.008259 $0.007921
$0.008083 $2.38K — -1.38% 1404/09/17 $0.008149 $0.008265 $0.008111
$0.008243 $1.88K — +1.15% 1404/09/16 $0.008179 $0.008245 $0.008049
$0.008148 $1.94K — -0.38% 1404/09/15 $0.008123 $0.008195 $0.008098
$0.008128 $1.05K — +0.06% 1404/09/14 $0.008292 $0.008327 $0.008113
$0.008123 $967.78 — -2.04% 1404/09/13 $0.008360 $0.008410 $0.008229
$0.008293 $1.23K — -0.80% 1404/09/12 $0.008247 $0.008398 $0.008211
$0.008309 $2.11K — +0.75% 1404/09/11 $0.008164 $0.008251 $0.007990
$0.008246 $2.20K — +1.00% 1404/09/10 $0.008654 $0.008687 $0.008119
$0.008121 $2.40K — -6.16% 1404/09/09 $0.008664 $0.008740 $0.008626
$0.008650 $1.35K — -0.16% 1404/09/08 $0.008674 $0.008742 $0.008665
$0.008665 $1.34K — -0.10% 1404/09/07 $0.008654 $0.008795 $0.008586
$0.008670 $4.49K — +0.18% 1404/09/06 $0.008882 $0.009034 $0.008586
$0.008703 $5.16K — -2.02% 1404/09/05 $0.008939 $0.009142 $0.008841
$0.008881 $2.18K — -0.65% 1404/09/04 $0.008853 $0.008974 $0.008558
$0.008882 $2.72K — +0.33% 1404/09/03 $0.008834 $0.008905 $0.008745
$0.008881 $6.30K — +0.53% 1404/09/02 $0.008848 $0.008908 $0.008834
$0.008834 $2.25K — -0.16% 1404/09/01 $0.008993 $0.009048 $0.008834
$0.008848 $4.13K — -1.61% 1404/08/30 $0.009095 $0.009118 $0.008977
$0.009044 $2.23K — -0.56% 1404/08/29 $0.009210 $0.009288 $0.008926
$0.009099 $3.01K — -1.21% 1404/08/28 $0.009339 $0.009409 $0.009043
$0.009215 $2.44K — -1.33% 1404/08/27 $0.009216 $0.009429 $0.009150
$0.009339 $2.12K — +1.33% 1404/08/26 $0.009092 $0.009325 $0.009061
$0.009228 $3.05K — +1.50% 1404/08/25 $0.009148 $0.009247 $0.009062
$0.009091 $1.97K — -0.62% 1404/08/24 $0.009526 $0.009616 $0.009059
$0.009144 $4.78K — -4.01% 1404/08/23 $0.009537 $0.009616 $0.009478
$0.009520 $2.01K — -0.18% 1404/08/22 $0.009811 $0.01004 $0.009508
$0.009627 $3.53K — -1.88% 1404/08/21 $0.009891 $0.009964 $0.009748
$0.009807 $2.26K — -0.85% 1404/08/20 $0.01010 $0.01020 $0.009861
$0.009891 $2.56K — -2.02% 1404/08/19 $0.009863 $0.01031 $0.009670
$0.01005 $6.36K — +1.91% 1404/08/18 $0.009604 $0.009908 $0.009514
$0.009875 $1.89K — +2.82% 1404/08/17 $0.009690 $0.009748 $0.009563
$0.009591 $1.64K — -1.02% 1404/08/16 $0.009586 $0.009810 $0.009391
$0.009696 $2.80K — +1.15% 1404/08/15 $0.009744 $0.009800 $0.009368
$0.009536 $3.02K — -2.13% 1404/08/14 $0.009371 $0.009799 $0.009328
$0.009793 $3.27K — +4.50%
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