قیمتها / LQR / تاریخچه قیمت Lịch sử giá LQR
قیمت‌های روزانه باز شدن، بالاترین، پایین‌ترین، بسته شدن و حجم معاملات (UTC)، از صرافی با بیشترین حجم LQR. نمایش 365 روز گذشته.
بازدهی ماهانه LQRسال ژانویه فوریه مارس آوریل مه ژوئن ژوئیه اوت سپتامبر اکتبر نوامبر دسامبر کل سال 2026 -27% -18% +4.7% -14% -19% +69% -33% +17% +46% +132% +73% — +240% 2025 — — — — — — +95% -16% -18% -2.2% -20% -33% -29%
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 1405/08/17 $0.1309 $0.1368 $0.1261
$0.1298 $21.98K $11.50M -0.85% 1405/08/16 $0.1107 $0.1452 $0.1105
$0.1309 $43.50K $11.60M +18.21% 1405/08/15 $0.09547 $0.1205 $0.09533
$0.1107 $37.01K — +15.98% 1405/08/14 $0.08269 $0.1148 $0.08246
$0.09547 $47.51K — +15.46% 1405/08/13 $0.07525 $0.08607 $0.07305
$0.08269 $22.77K — +9.88% 1405/08/12 $0.07380 $0.07667 $0.07145
$0.07525 $27.62K — +1.97% 1405/08/11 $0.07615 $0.07730 $0.07297
$0.07380 $22.25K — -3.09% 1405/08/10 $0.07484 $0.07794 $0.07420
$0.07615 $20.31K — +1.75% 1405/08/09 $0.07500 $0.07849 $0.07101
$0.07484 $26.17K — -0.21% 1405/08/08 $0.07133 $0.07559 $0.07037
$0.07500 $20.59K — +5.14% 1405/08/07 $0.07568 $0.07696 $0.06971
$0.07133 $22.05K — -5.74% 1405/08/06 $0.07691 $0.07807 $0.07181
$0.07568 $22.65K — -1.61% 1405/08/05 $0.07136 $0.07982 $0.06992
$0.07691 $22.98K — +7.78% 1405/08/04 $0.07163 $0.07522 $0.06922
$0.07136 $20.36K — -0.38% 1405/08/03 $0.07471 $0.07608 $0.07010
$0.07163 $18.06K — -4.12% 1405/08/02 $0.07399 $0.07658 $0.07308
$0.07471 $25.20K — +0.97% 1405/08/01 $0.07545 $0.07892 $0.07162
$0.07399 $19.72K — -1.93% 1405/07/30 $0.07807 $0.07822 $0.07337
$0.07545 $25.23K — -3.35% 1405/07/29 $0.07822 $0.08092 $0.07579
$0.07807 $25.26K — -0.19% 1405/07/28 $0.07810 $0.08091 $0.07563
$0.07822 $21.92K — +0.15% 1405/07/27 $0.07731 $0.08291 $0.07570
$0.07810 $24.12K — +1.01% 1405/07/26 $0.07371 $0.07797 $0.07365
$0.07731 $23.91K — +4.88% 1405/07/25 $0.07450 $0.07784 $0.07334
$0.07371 $19.52K — -1.06% 1405/07/24 $0.08045 $0.08298 $0.07135
$0.07450 $28.32K — -7.39% 1405/07/23 $0.07121 $0.08052 $0.06700
$0.08045 $21.75K — +12.97% 1405/07/22 $0.07332 $0.07493 $0.06583
$0.07121 $25.27K — -2.87% 1405/07/21 $0.06817 $0.08200 $0.06558
$0.07332 $24.01K — +7.55% 1405/07/20 $0.07382 $0.07941 $0.06352
$0.06817 $37.21K — -7.66% 1405/07/19 $0.07309 $0.07419 $0.06658
$0.07382 $19.25K — +1.00% 1405/07/18 $0.06544 $0.07738 $0.06541
$0.07309 $29.83K — +11.69% 1405/07/17 $0.05450 $0.07371 $0.05447
$0.06544 $27.96K — +20.09% 1405/07/16 $0.05963 $0.05980 $0.05070
$0.05450 $30.14K — -8.61% 1405/07/15 $0.06030 $0.06082 $0.05605
$0.05963 $32.10K — -1.10% 1405/07/14 $0.07276 $0.07276 $0.05715
$0.06030 $34.09K — -17.13% 1405/07/13 $0.07040 $0.08800 $0.06250
$0.07276 $44.29K — +3.35% 1405/07/12 $0.04603 $0.08480 $0.04601
$0.07040 $73.00K — +52.93% 1405/07/11 $0.03861 $0.05152 $0.03842
$0.04603 $49.06K — +19.23% 1405/07/10 $0.03130 $0.03920 $0.03123
$0.03861 $41.71K — +23.35% 1405/07/09 $0.03228 $0.03275 $0.02994
$0.03130 $28.88K — -3.03% 1405/07/08 $0.02949 $0.03537 $0.02930
$0.03228 $33.20K — +9.46% 1405/07/07 $0.02668 $0.03099 $0.02650
$0.02949 $31.57K — +10.54% 1405/07/06 $0.02700 $0.02715 $0.02602
$0.02668 $25.04K — -1.19% 1405/07/05 $0.02409 $0.02798 $0.02407
$0.02700 $29.62K — +12.06% 1405/07/04 $0.02177 $0.02491 $0.02150
$0.02409 $32.56K — +10.67% 1405/07/03 $0.02162 $0.02200 $0.02120
$0.02177 $23.18K — +0.72% 1405/07/02 $0.02107 $0.02175 $0.02104
$0.02162 $21.92K — +2.61% 1405/07/01 $0.02198 $0.02234 $0.02093
$0.02107 $22.11K — -4.17% 1405/06/31 $0.02094 $0.02226 $0.02056
$0.02198 $24.71K — +4.98% 1405/06/30 $0.01987 $0.02206 $0.01976
$0.02094 $28.47K — +5.38% 1405/06/29 $0.02085 $0.02087 $0.01972
$0.01987 $24.24K — -4.67% 1405/06/28 $0.02151 $0.02172 $0.02039
$0.02085 $24.90K — -3.07% 1405/06/27 $0.02177 $0.02240 $0.02102
$0.02151 $25.49K — -1.20% 1405/06/26 $0.02063 $0.02182 $0.02047
$0.02177 $27.36K — +5.51% 1405/06/25 $0.02079 $0.02114 $0.02011
$0.02063 $23.43K — -0.75% 1405/06/24 $0.02134 $0.02164 $0.02049
$0.02079 $26.86K — -2.57% 1405/06/23 $0.02221 $0.02262 $0.02120
$0.02134 $23.35K — -3.95% 1405/06/22 $0.02227 $0.02262 $0.02200
$0.02221 $23.89K — -0.27% 1405/06/21 $0.02159 $0.02256 $0.02157
$0.02227 $22.03K — +3.16% 1405/06/20 $0.02125 $0.02174 $0.02065
$0.02159 $19.21K — +1.61% 1405/06/19 $0.02114 $0.02163 $0.02087
$0.02125 $23.20K — +0.53% 1405/06/18 $0.02161 $0.02209 $0.02081
$0.02114 $25.89K — -2.16% 1405/06/17 $0.02051 $0.02163 $0.02028
$0.02161 $21.29K — +5.34% 1405/06/16 $0.02198 $0.02203 $0.01928
$0.02051 $28.30K — -6.70% 1405/06/15 $0.02266 $0.02299 $0.02143
$0.02198 $21.69K — -3.01% 1405/06/14 $0.02285 $0.02350 $0.02260
$0.02266 $21.41K — -0.82% 1405/06/13 $0.02251 $0.02351 $0.02251
$0.02285 $21.67K — +1.51% 1405/06/12 $0.02164 $0.02311 $0.02118
$0.02251 $23.76K — +4.01% 1405/06/11 $0.02184 $0.02197 $0.02133
$0.02164 $21.04K — -0.92% 1405/06/10 $0.02204 $0.02217 $0.02107
$0.02184 $22.59K — -0.87% 1405/06/09 $0.02218 $0.02269 $0.02179
$0.02204 $19.96K — -0.65% 1405/06/08 $0.02247 $0.02277 $0.02206
$0.02218 $21.21K — -1.27% 1405/06/07 $0.02225 $0.02318 $0.02206
$0.02247 $25.09K — +0.95% 1405/06/06 $0.02427 $0.02465 $0.02199
$0.02225 $24.61K — -8.31% 1405/06/05 $0.02424 $0.02451 $0.02379
$0.02427 $21.58K — +0.14% 1405/06/04 $0.02357 $0.02426 $0.02334
$0.02424 $21.14K — +2.83% 1405/06/03 $0.02427 $0.02499 $0.02317
$0.02357 $21.47K — -2.87% 1405/06/02 $0.02420 $0.02763 $0.02393
$0.02427 $23.37K — +0.30% 1405/06/01 $0.02118 $0.02494 $0.02097
$0.02420 $23.92K — +14.25% 1405/05/31 $0.02251 $0.02344 $0.02096
$0.02118 $25.82K — -5.93% 1405/05/30 $0.02177 $0.02303 $0.02158
$0.02251 $23.31K — +3.43% 1405/05/29 $0.02164 $0.02235 $0.02126
$0.02177 $20.88K — +0.60% 1405/05/28 $0.02219 $0.02270 $0.02111
$0.02164 $23.96K — -2.49% 1405/05/27 $0.02186 $0.02255 $0.02184
$0.02219 $19.79K — +1.52% 1405/05/26 $0.02128 $0.02194 $0.02116
$0.02186 $23.58K — +2.72% 1405/05/25 $0.02130 $0.02144 $0.02113
$0.02128 $19.77K — -0.08% 1405/05/24 $0.02182 $0.02208 $0.02111
$0.02130 $19.87K — -2.39% 1405/05/23 $0.02193 $0.02207 $0.02132
$0.02182 $20.30K — -0.51% 1405/05/22 $0.02247 $0.02267 $0.02159
$0.02193 $20.60K — -2.39% 1405/05/21 $0.02266 $0.02268 $0.02224
$0.02247 $23.93K — -0.87% 1405/05/20 $0.02164 $0.02267 $0.02138
$0.02266 $19.93K — +4.76% 1405/05/19 $0.02119 $0.02247 $0.02117
$0.02164 $21.65K — +2.08% 1405/05/18 $0.02336 $0.02354 $0.02056
$0.02119 $21.90K — -9.27% 1405/05/17 $0.01890 $0.02565 $0.01885
$0.02336 $28.21K — +23.60% 1405/05/16 $0.01865 $0.01925 $0.01820
$0.01890 $25.70K — +1.31% 1405/05/15 $0.01960 $0.01961 $0.01864
$0.01865 $20.62K — -4.80% 1405/05/14 $0.01934 $0.01992 $0.01923
$0.01960 $21.20K — +1.33% 1405/05/13 $0.01937 $0.01956 $0.01894
$0.01934 $18.08K — -0.18% 1405/05/12 $0.02043 $0.02047 $0.01892
$0.01937 $18.48K — -5.17% 1405/05/11 $0.01872 $0.02044 $0.01872
$0.02043 $26.72K — +9.10% 1405/05/10 $0.01888 $0.01900 $0.01839
$0.01872 $17.81K — -0.83% 1405/05/09 $0.01889 $0.01923 $0.01842
$0.01888 $23.01K — -0.05% 1405/05/08 $0.01839 $0.01956 $0.01834
$0.01889 $21.23K — +2.70% 1405/05/07 $0.02000 $0.02026 $0.01823
$0.01839 $18.44K — -8.03% 1405/05/06 $0.02029 $0.02100 $0.01791
$0.02000 $22.58K — -1.42% 1405/05/05 $0.02142 $0.02152 $0.01993
$0.02029 $21.14K — -5.29% 1405/05/04 $0.02278 $0.02295 $0.02084
$0.02142 $27.22K — -5.99% 1405/05/03 $0.02291 $0.02318 $0.02252
$0.02278 $22.92K — -0.56% 1405/05/02 $0.02305 $0.02305 $0.02245
$0.02291 $17.85K — -0.60% 1405/05/01 $0.02242 $0.02417 $0.02219
$0.02305 $22.12K — +2.81% 1405/04/31 $0.02259 $0.02267 $0.02199
$0.02242 $20.75K — -0.74% 1405/04/30 $0.02267 $0.02307 $0.02233
$0.02259 $19.37K — -0.37% 1405/04/29 $0.02371 $0.02537 $0.02245
$0.02267 $24.04K — -4.37% 1405/04/28 $0.02487 $0.02492 $0.02362
$0.02371 $21.94K — -4.66% 1405/04/27 $0.02448 $0.02501 $0.02420
$0.02487 $21.13K — +1.56% 1405/04/26 $0.02433 $0.02552 $0.02342
$0.02448 $20.01K — +0.65% 1405/04/25 $0.02450 $0.02489 $0.02369
$0.02433 $21.16K — -0.72% 1405/04/24 $0.02502 $0.02536 $0.02447
$0.02450 $19.38K — -2.07% 1405/04/23 $0.02372 $0.02571 $0.02311
$0.02502 $28.56K — +5.49% 1405/04/22 $0.02377 $0.02442 $0.02345
$0.02372 $26.89K — -0.22% 1405/04/21 $0.02540 $0.02562 $0.02288
$0.02377 $20.28K — -6.44% 1405/04/20 $0.02716 $0.02795 $0.02510
$0.02540 $23.01K — -6.48% 1405/04/19 $0.02622 $0.02940 $0.02560
$0.02716 $31.37K — +3.58% 1405/04/18 $0.02617 $0.02655 $0.02531
$0.02622 $22.85K — +0.21% 1405/04/17 $0.02682 $0.02780 $0.02577
$0.02617 $24.69K — -2.45% 1405/04/16 $0.02941 $0.02954 $0.02678
$0.02682 $47.60K — -8.78% 1405/04/15 $0.03093 $0.03163 $0.02825
$0.02941 $63.70K — -4.93% 1405/04/14 $0.02902 $0.03328 $0.02849
$0.03093 $81.99K — +6.59% 1405/04/13 $0.03116 $0.03480 $0.02839
$0.02902 $84.68K — -6.87% 1405/04/12 $0.02842 $0.03332 $0.02749
$0.03116 $71.19K — +9.63% 1405/04/11 $0.02791 $0.02955 $0.02708
$0.02842 $65.82K — +1.84% 1405/04/10 $0.02811 $0.03054 $0.02692
$0.02791 $62.03K — -0.72% 1405/04/09 $0.02305 $0.03014 $0.02272
$0.02811 $64.20K — +21.96% 1405/04/08 $0.02186 $0.02360 $0.02175
$0.02305 $76.78K — +5.43% 1405/04/07 $0.02241 $0.02245 $0.02148
$0.02186 $56.89K — -2.46% 1405/04/06 $0.02466 $0.02474 $0.02239
$0.02241 $81.27K — -9.09% 1405/04/05 $0.02544 $0.02584 $0.02370
$0.02466 $65.10K — -3.07% 1405/04/04 $0.02124 $0.02568 $0.02099
$0.02544 $75.84K — +19.78% 1405/04/03 $0.01607 $0.02124 $0.01559
$0.02124 $79.40K — +32.14% 1405/04/02 $0.01639 $0.01650 $0.01592
$0.01607 $67.33K — -1.95% 1405/04/01 $0.01616 $0.01653 $0.01614
$0.01639 $76.22K — +1.44% 1405/03/31 $0.01618 $0.01628 $0.01590
$0.01616 $58.86K — -0.11% 1405/03/30 $0.01621 $0.01638 $0.01595
$0.01618 $81.81K — -0.21% 1405/03/29 $0.01598 $0.01622 $0.01573
$0.01621 $68.03K — +1.45% 1405/03/28 $0.01616 $0.01624 $0.01579
$0.01598 $72.96K — -1.14% 1405/03/27 $0.01646 $0.01660 $0.01591
$0.01616 $70.23K — -1.81% 1405/03/26 $0.01664 $0.01680 $0.01643
$0.01646 $60.75K — -1.09% 1405/03/25 $0.01670 $0.01685 $0.01650
$0.01664 $80.48K — -0.38% 1405/03/24 $0.01635 $0.01671 $0.01633
$0.01670 $68.33K — +2.19% 1405/03/23 $0.01608 $0.01637 $0.01589
$0.01635 $62.49K — +1.67% 1405/03/22 $0.01792 $0.01794 $0.01593
$0.01608 $66.91K — -10.30% 1405/03/21 $0.01718 $0.01805 $0.01718
$0.01792 $72.42K — +4.34% 1405/03/20 $0.01782 $0.01786 $0.01713
$0.01718 $61.83K — -3.62% 1405/03/19 $0.01797 $0.01804 $0.01749
$0.01782 $71.43K — -0.80% 1405/03/18 $0.01759 $0.01820 $0.01740
$0.01797 $69.87K — +2.15% 1405/03/17 $0.01677 $0.01766 $0.01677
$0.01759 $64.32K — +4.86% 1405/03/16 $0.01651 $0.01697 $0.01647
$0.01677 $62.41K — +1.62% 1405/03/15 $0.01577 $0.01665 $0.01548
$0.01651 $52.84K — +4.69% 1405/03/14 $0.01519 $0.01578 $0.01500
$0.01577 $88.38K — +3.79% 1405/03/13 $0.01550 $0.01576 $0.01503
$0.01519 $70.29K — -1.97% 1405/03/12 $0.01597 $0.01601 $0.01542
$0.01550 $69.88K — -2.94% 1405/03/11 $0.01665 $0.01684 $0.01569
$0.01597 $51.06K — -4.10% 1405/03/10 $0.01666 $0.01705 $0.01643
$0.01665 $85.03K — -0.08% 1405/03/09 $0.01696 $0.01729 $0.01548
$0.01666 $58.29K — -1.77% 1405/03/08 $0.01692 $0.01709 $0.01679
$0.01696 $67.47K — +0.26% 1405/03/07 $0.01748 $0.01758 $0.01686
$0.01692 $64.85K — -3.18% 1405/03/06 $0.01761 $0.01767 $0.01740
$0.01748 $69.71K — -0.77% 1405/03/05 $0.01778 $0.01782 $0.01754
$0.01761 $69.92K — -0.96% 1405/03/04 $0.01792 $0.01817 $0.01768
$0.01778 $49.69K — -0.78% 1405/03/03 $0.01798 $0.01807 $0.01767
$0.01792 $89.03K — -0.33% 1405/03/02 $0.01776 $0.01874 $0.01764
$0.01798 $72.72K — +1.24% 1405/03/01 $0.01780 $0.01794 $0.01757
$0.01776 $65.77K — -0.25% 1405/02/31 $0.01771 $0.01787 $0.01760
$0.01780 $66.55K — +0.53% 1405/02/30 $0.01760 $0.01772 $0.01752
$0.01771 $69.32K — +0.65% 1405/02/29 $0.01797 $0.01802 $0.01753
$0.01760 $62.54K — -2.05% 1405/02/28 $0.01851 $0.01851 $0.01794
$0.01797 $72.53K — -2.96% 1405/02/27 $0.01862 $0.01865 $0.01843
$0.01851 $70.17K — -0.58% 1405/02/26 $0.01929 $0.01932 $0.01859
$0.01862 $70.63K — -3.44% 1405/02/25 $0.01915 $0.01948 $0.01911
$0.01929 $66.48K — +0.69% 1405/02/24 $0.01906 $0.01939 $0.01903
$0.01915 $70.16K — +0.51% 1405/02/23 $0.01892 $0.01938 $0.01892
$0.01906 $52.60K — +0.69% 1405/02/22 $0.01807 $0.01906 $0.01772
$0.01892 $65.91K — +4.74% 1405/02/21 $0.01793 $0.01808 $0.01762
$0.01807 $69.97K — +0.75% 1405/02/20 $0.01812 $0.01830 $0.01758
$0.01793 $78.29K — -1.03% 1405/02/19 $0.01779 $0.01818 $0.01768
$0.01812 $68.23K — +1.83% 1405/02/18 $0.01751 $0.01783 $0.01734
$0.01779 $70.26K — +1.61% 1405/02/17 $0.01780 $0.01782 $0.01711
$0.01751 $61.59K — -1.60% 1405/02/16 $0.01796 $0.01826 $0.01710
$0.01780 $70.94K — -0.91% 1405/02/15 $0.01809 $0.01819 $0.01769
$0.01796 $77.74K — -0.74% 1405/02/14 $0.01808 $0.01914 $0.01804
$0.01809 $68.93K — +0.08% 1405/02/13 $0.02087 $0.02091 $0.01804
$0.01808 $69.36K — -13.39% 1405/02/12 $0.02081 $0.02099 $0.02076
$0.02087 $64.78K — +0.31% 1405/02/11 $0.02068 $0.02092 $0.02067
$0.02081 $74.58K — +0.63% 1405/02/10 $0.02077 $0.02087 $0.02065
$0.02068 $70.42K — -0.44% 1405/02/09 $0.02089 $0.02101 $0.02065
$0.02077 $62.40K — -0.60% 1405/02/08 $0.02099 $0.02100 $0.02083
$0.02089 $75.53K — -0.44% 1405/02/07 $0.02158 $0.02163 $0.02063
$0.02099 $61.88K — -2.75% 1405/02/06 $0.02142 $0.02160 $0.02139
$0.02158 $72.68K — +0.76% 1405/02/05 $0.02155 $0.02160 $0.02141
$0.02142 $65.68K — -0.59% 1405/02/04 $0.02175 $0.02179 $0.02152
$0.02155 $69.12K — -0.92% 1405/02/03 $0.02241 $0.02244 $0.02159
$0.02175 $63.80K — -2.97% 1405/02/02 $0.02208 $0.02283 $0.02207
$0.02241 $78.75K — +1.52% 1405/02/01 $0.02200 $0.02224 $0.02192
$0.02208 $46.59K — +0.33% 1405/01/31 $0.02183 $0.02209 $0.02183
$0.02200 $90.01K — +0.77% 1405/01/30 $0.02256 $0.02267 $0.02178
$0.02183 $70.13K — -3.20% 1405/01/29 $0.02277 $0.02289 $0.02250
$0.02256 $72.52K — -0.93% 1405/01/28 $0.02273 $0.02289 $0.02207
$0.02277 $76.36K — +0.16% 1405/01/27 $0.02238 $0.02293 $0.02230
$0.02273 $65.92K — +1.58% 1405/01/26 $0.02262 $0.02277 $0.02224
$0.02238 $95.28K — -1.09% 1405/01/25 $0.02360 $0.02362 $0.02258
$0.02262 $96.70K — -4.14% 1405/01/24 $0.02339 $0.02363 $0.02303
$0.02360 $103.15K — +0.90% 1405/01/23 $0.02322 $0.02357 $0.02288
$0.02339 $85.04K — +0.73% 1405/01/22 $0.02291 $0.02348 $0.02270
$0.02322 $113.13K — +1.35% 1405/01/21 $0.02273 $0.02295 $0.02248
$0.02291 $84.94K — +0.79% 1405/01/20 $0.02265 $0.02286 $0.02235
$0.02273 $103.80K — +0.35% 1405/01/19 $0.02246 $0.02331 $0.02239
$0.02265 $115.26K — +0.85% 1405/01/18 $0.02202 $0.02252 $0.02172
$0.02246 $106.80K — +2.00% 1405/01/17 $0.02219 $0.02227 $0.02197
$0.02202 $103.72K — -0.77% 1405/01/16 $0.02179 $0.02220 $0.02161
$0.02219 $106.65K — +1.84% 1405/01/15 $0.02320 $0.02355 $0.02171
$0.02179 $94.43K — -6.08% 1405/01/14 $0.02330 $0.02344 $0.02298
$0.02320 $115.33K — -0.43% 1405/01/13 $0.02369 $0.02372 $0.02301
$0.02330 $97.55K — -1.65% 1405/01/12 $0.02395 $0.02408 $0.02352
$0.02369 $108.02K — -1.09% 1405/01/11 $0.02342 $0.02407 $0.02333
$0.02395 $102.86K — +2.26% 1405/01/10 $0.02416 $0.02466 $0.02336
$0.02342 $105.04K — -3.06% 1405/01/09 $0.02426 $0.02435 $0.02406
$0.02416 $91.68K — -0.41% 1405/01/08 $0.02380 $0.02456 $0.02378
$0.02426 $96.57K — +1.93% 1405/01/07 $0.02528 $0.02532 $0.02349
$0.02380 $95.01K — -5.85% 1405/01/06 $0.02623 $0.02626 $0.02521
$0.02528 $103.91K — -3.62% 1405/01/05 $0.02596 $0.02634 $0.02592
$0.02623 $110.45K — +1.04% 1405/01/04 $0.02661 $0.02662 $0.02579
$0.02596 $102.18K — -2.44% 1405/01/03 $0.02607 $0.02688 $0.02586
$0.02661 $105.12K — +2.07% 1405/01/02 $0.02610 $0.02628 $0.02573
$0.02607 $103.11K — -0.11% 1405/01/01 $0.02747 $0.02767 $0.02530
$0.02610 $84.55K — -4.99% 1404/12/29 $0.02592 $0.02947 $0.02585
$0.02747 $106.82K — +5.98% 1404/12/28 $0.02246 $0.03088 $0.02225
$0.02592 $138.53K — +15.41% 1404/12/27 $0.02282 $0.02296 $0.02233
$0.02246 $232.08K — -1.58% 1404/12/26 $0.02297 $0.02310 $0.02267
$0.02282 $139.74K — -0.65% 1404/12/25 $0.02283 $0.02320 $0.02277
$0.02297 $101.32K — +0.61% 1404/12/24 $0.02250 $0.02294 $0.02250
$0.02283 $105.04K — +1.47% 1404/12/23 $0.02259 $0.02265 $0.02222
$0.02250 $105.30K — -0.40% 1404/12/22 $0.02256 $0.02303 $0.02251
$0.02259 $97.11K — +0.13% 1404/12/21 $0.02237 $0.02260 $0.02218
$0.02256 $85.65K — +0.85% 1404/12/20 $0.02166 $0.02262 $0.02145
$0.02237 $106.90K — +3.28% 1404/12/19 $0.02131 $0.02193 $0.02130
$0.02166 $120.38K — +1.64% 1404/12/18 $0.02090 $0.02144 $0.02087
$0.02131 $88.02K — +1.96% 1404/12/17 $0.02150 $0.02155 $0.02066
$0.02090 $115.33K — -2.79% 1404/12/16 $0.02152 $0.02157 $0.02136
$0.02150 $98.39K — -0.09% 1404/12/15 $0.02189 $0.02192 $0.02145
$0.02152 $89.23K — -1.69% 1404/12/14 $0.02248 $0.02254 $0.02181
$0.02189 $109.54K — -2.62% 1404/12/13 $0.02198 $0.02259 $0.02186
$0.02248 $105.83K — +2.27% 1404/12/12 $0.02252 $0.02254 $0.02165
$0.02198 $102.30K — -2.40% 1404/12/11 $0.02240 $0.02290 $0.02223
$0.02252 $83.57K — +0.54% 1404/12/10 $0.02287 $0.02316 $0.02219
$0.02240 $118.54K — -2.06% 1404/12/09 $0.02330 $0.02340 $0.02246
$0.02287 $103.22K — -1.85% 1404/12/08 $0.02322 $0.02334 $0.02293
$0.02330 $99.40K — +0.34% 1404/12/07 $0.02351 $0.02392 $0.02281
$0.02322 $93.13K — -1.23% 1404/12/06 $0.02179 $0.02372 $0.02177
$0.02351 $105.83K — +7.89% 1404/12/05 $0.02220 $0.02221 $0.02162
$0.02179 $110.12K — -1.85% 1404/12/04 $0.02283 $0.02356 $0.02210
$0.02220 $90.96K — -2.76% 1404/12/03 $0.02326 $0.02330 $0.02280
$0.02283 $100.17K — -1.85% 1404/12/02 $0.02367 $0.02371 $0.02296
$0.02326 $112.76K — -1.73% 1404/12/01 $0.02303 $0.02379 $0.02300
$0.02367 $99.27K — +2.78% 1404/11/30 $0.02343 $0.02349 $0.02259
$0.02303 $90.97K — -1.71% 1404/11/29 $0.02316 $0.02360 $0.02302
$0.02343 $120.18K — +1.17% 1404/11/28 $0.02288 $0.02352 $0.02277
$0.02316 $89.85K — +1.22% 1404/11/27 $0.02174 $0.02301 $0.02150
$0.02288 $107.93K — +5.24% 1404/11/26 $0.02209 $0.02225 $0.02170
$0.02174 $107.17K — -1.58% 1404/11/25 $0.02179 $0.02262 $0.02169
$0.02209 $113.70K — +1.38% 1404/11/24 $0.02233 $0.02243 $0.02150
$0.02179 $103.55K — -2.42% 1404/11/23 $0.02245 $0.02262 $0.02212
$0.02233 $96.81K — -0.53% 1404/11/22 $0.02306 $0.02316 $0.02168
$0.02245 $114.53K — -2.65% 1404/11/21 $0.02474 $0.02487 $0.02302
$0.02306 $106.89K — -6.79% 1404/11/20 $0.02388 $0.02489 $0.02367
$0.02474 $109.40K — +3.60% 1404/11/19 $0.02261 $0.02473 $0.02241
$0.02388 $102.50K — +5.62% 1404/11/18 $0.02371 $0.02377 $0.02247
$0.02261 $110.21K — -4.64% 1404/11/17 $0.02324 $0.02403 $0.02113
$0.02371 $95.84K — +2.02% 1404/11/16 $0.02564 $0.02568 $0.02240
$0.02324 $120.55K — -9.36% 1404/11/15 $0.02679 $0.02707 $0.02543
$0.02564 $102.04K — -4.29% 1404/11/14 $0.02808 $0.02847 $0.02674
$0.02679 $92.79K — -4.59% 1404/11/13 $0.02683 $0.02840 $0.02659
$0.02808 $109.64K — +4.66% 1404/11/12 $0.02776 $0.02808 $0.02646
$0.02683 $111.08K — -3.35% 1404/11/11 $0.02945 $0.02959 $0.02730
$0.02776 $112.55K — -5.74% 1404/11/10 $0.03083 $0.03091 $0.02872
$0.02945 $110.75K — -4.48% 1404/11/09 $0.03257 $0.03265 $0.03029
$0.03083 $99.14K — -5.34% 1404/11/08 $0.03334 $0.03341 $0.03207
$0.03257 $104.14K — -2.31% 1404/11/07 $0.03328 $0.03421 $0.03319
$0.03334 $92.35K — +0.18% 1404/11/06 $0.03283 $0.03398 $0.03270
$0.03328 $106.11K — +1.37% 1404/11/05 $0.03439 $0.03452 $0.03254
$0.03283 $107.73K — -4.54% 1404/11/04 $0.03371 $0.03465 $0.03332
$0.03439 $121.19K — +2.02% 1404/11/03 $0.03416 $0.03430 $0.03336
$0.03371 $97.25K — -1.32% 1404/11/02 $0.03513 $0.03541 $0.03411
$0.03416 $111.35K — -2.76% 1404/11/01 $0.03520 $0.03555 $0.03429
$0.03513 $78.66K — -0.20% 1404/10/30 $0.03606 $0.03641 $0.03509
$0.03520 $122.42K — -2.38% 1404/10/29 $0.03671 $0.03687 $0.03591
$0.03606 $99.93K — -1.77% 1404/10/28 $0.03710 $0.03732 $0.03671
$0.03671 $99.52K — -1.05% 1404/10/27 $0.03751 $0.03758 $0.03677
$0.03710 $105.17K — -1.09% 1404/10/26 $0.03748 $0.03764 $0.03716
$0.03751 $88.53K — +0.08% 1404/10/25 $0.03816 $0.03823 $0.03737
$0.03748 $112.66K — -1.78% 1404/10/24 $0.03810 $0.03831 $0.03772
$0.03816 $88.74K — +0.16% 1404/10/23 $0.03708 $0.03827 $0.03699
$0.03810 $112.37K — +2.75% 1404/10/22 $0.03723 $0.03735 $0.03687
$0.03708 $102.68K — -0.40% 1404/10/21 $0.03718 $0.03750 $0.03701
$0.03723 $101.15K — +0.13% 1404/10/20 $0.03758 $0.03773 $0.03696
$0.03718 $106.90K — -1.06% 1404/10/19 $0.03775 $0.03797 $0.03753
$0.03758 $105.08K — -0.45% 1404/10/18 $0.03945 $0.03954 $0.03751
$0.03775 $108.00K — -4.31% 1404/10/17 $0.04040 $0.04054 $0.03917
$0.03945 $89.81K — -2.35% 1404/10/16 $0.03932 $0.04058 $0.03911
$0.04040 $116.85K — +2.75% 1404/10/15 $0.03858 $0.03995 $0.03837
$0.03932 $103.79K — +1.92% 1404/10/14 $0.03993 $0.03999 $0.03750
$0.03858 $96.54K — -3.38% 1404/10/13 $0.04068 $0.04089 $0.03980
$0.03993 $110.79K — -1.84% 1404/10/12 $0.04116 $0.04164 $0.03896
$0.04068 $87.50K — -1.17% 1404/10/11 $0.03820 $0.04346 $0.03816
$0.04116 $124.48K — +7.75% 1404/10/10 $0.04026 $0.04160 $0.03820
$0.03820 $98.00K — -5.12% 1404/10/09 $0.04019 $0.04062 $0.03542
$0.04026 $90.88K — +0.17% 1404/10/08 $0.04500 $0.04524 $0.03900
$0.04019 $105.72K — -10.69% 1404/10/07 $0.04326 $0.04539 $0.04321
$0.04500 $122.44K — +4.02% 1404/10/06 $0.04620 $0.04635 $0.03806
$0.04326 $112.32K — -6.36% 1404/10/05 $0.04807 $0.04874 $0.04531
$0.04620 $106.01K — -3.89% 1404/10/04 $0.04940 $0.04949 $0.04785
$0.04807 $106.15K — -2.69% 1404/10/03 $0.04773 $0.05257 $0.04760
$0.04940 $117.01K — +3.50% 1404/10/02 $0.05264 $0.05317 $0.04514
$0.04773 $120.87K — -9.33% 1404/10/01 $0.05332 $0.05493 $0.05207
$0.05264 $108.16K — -1.28% 1404/09/30 $0.05299 $0.05610 $0.05207
$0.05332 $90.58K — +0.62% 1404/09/29 $0.05571 $0.05673 $0.05209
$0.05299 $101.99K — -4.88% 1404/09/28 $0.05314 $0.06072 $0.05295
$0.05571 $113.63K — +4.84% 1404/09/27 $0.05236 $0.05426 $0.05192
$0.05314 $121.86K — +1.49% 1404/09/26 $0.05444 $0.05469 $0.05163
$0.05236 $103.06K — -3.82% 1404/09/25 $0.05614 $0.05701 $0.05401
$0.05444 $84.89K — -3.03% 1404/09/24 $0.05932 $0.05992 $0.05505
$0.05614 $126.86K — -5.36% 1404/09/23 $0.06048 $0.06075 $0.05873
$0.05932 $106.58K — -1.92% 1404/09/22 $0.06131 $0.06180 $0.06025
$0.06048 $93.37K — -1.35% 1404/09/21 $0.06219 $0.06296 $0.06063
$0.06131 $113.64K — -1.42% 1404/09/20 $0.06524 $0.06542 $0.06123
$0.06219 $104.89K — -4.68% 1404/09/19 $0.06193 $0.06566 $0.05990
$0.06524 $94.69K — +5.34% 1404/09/18 $0.06207 $0.06492 $0.05980
$0.06193 $115.49K — -0.23% 1404/09/17 $0.06261 $0.06330 $0.05971
$0.06207 $113.35K — -0.86% 1404/09/16 $0.06439 $0.06467 $0.06198
$0.06261 $100.11K — -2.76% 1404/09/15 $0.06135 $0.07705 $0.06066
$0.06439 $126.88K — +4.96% 1404/09/14 $0.06227 $0.07043 $0.05909
$0.06135 $92.94K — -1.48% 1404/09/13 $0.05905 $0.06235 $0.05535
$0.06227 $144.28K — +5.45% 1404/09/12 $0.05647 $0.05952 $0.05479
$0.05905 $100.71K — +4.57% 1404/09/11 $0.05425 $0.05707 $0.05290
$0.05647 $117.62K — +4.09% 1404/09/10 $0.05696 $0.05714 $0.05316
$0.05425 $102.57K — -4.76% 1404/09/09 $0.05549 $0.05980 $0.05408
$0.05696 $103.49K — +2.65% 1404/09/08 $0.05590 $0.05645 $0.05394
$0.05549 $105.88K — -0.73% 1404/09/07 $0.05668 $0.05719 $0.05369
$0.05590 $106.15K — -1.38% 1404/09/06 $0.05750 $0.05900 $0.05596
$0.05668 $121.14K — -1.43% 1404/09/05 $0.05704 $0.05795 $0.05632
$0.05750 $101.67K — +0.81% 1404/09/04 $0.05634 $0.06055 $0.05369
$0.05704 $116.84K — +1.24% 1404/09/03 $0.05570 $0.05871 $0.05356
$0.05634 $104.42K — +1.15% 1404/09/02 $0.05698 $0.05770 $0.05506
$0.05570 $84.43K — -2.25% 1404/09/01 $0.05254 $0.05764 $0.05206
$0.05698 $128.48K — +8.45% 1404/08/30 $0.05799 $0.05888 $0.05143
$0.05254 $117.47K — -9.40% 1404/08/29 $0.05966 $0.06094 $0.05773
$0.05799 $107.41K — -2.80% 1404/08/28 $0.06344 $0.06402 $0.05800
$0.05966 $96.81K — -5.96% 1404/08/27 $0.06308 $0.06508 $0.06176
$0.06344 $116.34K — +0.57% 1404/08/26 $0.06315 $0.06408 $0.06009
$0.06308 $104.45K — -0.11% 1404/08/25 $0.06413 $0.06507 $0.06114
$0.06315 $107.12K — -1.53% 1404/08/24 $0.06336 $0.06482 $0.06191
$0.06413 $104.91K — +1.22% 1404/08/23 $0.06505 $0.06542 $0.06196
$0.06336 $98.97K — -2.60% 1404/08/22 $0.06507 $0.06996 $0.06348
$0.06505 $109.89K — -0.03% 1404/08/21 $0.06747 $0.06833 $0.06395
$0.06507 $114.38K — -3.56% 1404/08/20 $0.06515 $0.06775 $0.06329
$0.06747 $94.77K — +3.56% 1404/08/19 $0.06639 $0.06707 $0.06405
$0.06515 $115.12K — -1.87% 1404/08/18 $0.06804 $0.06831 $0.06352
$0.06639 $98.06K — -2.43%
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