CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,264صرافی‌ها: 22ارزش بازار: $2.64T −1.14%حجم 24 ساعته: $23.51Bدامیننس: BTC 58.4% ETH 10.4%گس ETH: 0.08 gweiترس و طمع: 36/100

تاریخچه قیمت BLOCKLORDS (LRDS)

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

بازدهی ماهانه LRDS

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026-28%+0.0%-10%-10%+11%-18%-1.0%-3.1%-6.3%-44%-5.2%—-75%
2025-9.9%-33%-28%-21%+6.1%-27%+28%-13%-15%-34%-38%-21%-92%
2024———————-42%-11%-24%+22%-26%-65%
میانگین ماهانه-19%-16%-19%-15%+8.8%-22%+13%-20%-11%-34%-8.3%-24%
سال‌های صعودی0/20/20/20/22/20/21/20/30/30/31/20/2

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 معاملاتارزش بازارتغییرات
1405/08/11$0.009984$0.01028$0.009399 $0.009621$20.65K$523.03K-3.64%
1405/08/10$0.01015$0.01054$0.009938 $0.01018$17.85K$553.47K+0.35%
1405/08/09$0.01054$0.01070$0.009985 $0.01001$18.40K$544.23K-5.05%
1405/08/08$0.01102$0.01104$0.009100 $0.01068$56.03K$580.38K-3.11%
1405/08/07$0.01234$0.01250$0.01071 $0.01103$106.10K$599.47K-10.64%
1405/08/06$0.01148$0.01499$0.01147 $0.01234$309.65K$670.85K+7.47%
1405/08/05$0.01119$0.01172$0.01114 $0.01154$12.33K$627.08K+3.07%
1405/08/04$0.01085$0.01128$0.01083 $0.01121$14.05K$609.25K+3.30%
1405/08/03$0.01198$0.01199$0.01030 $0.01107$51.50K$601.80K-7.57%
1405/08/02$0.01215$0.01221$0.01130 $0.01184$33.79K$643.39K-2.59%
1405/08/01$0.01237$0.01297$0.01215 $0.01215$12.35K$660.52K-1.78%
1405/07/30$0.01366$0.01389$0.01237 $0.01247$38.46K$677.91K-8.68%
1405/07/29$0.01292$0.01629$0.01269 $0.01366$141.17K$742.39K+5.72%
1405/07/28$0.01279$0.01292$0.01229 $0.01292$12.96K$702.21K+0.99%
1405/07/27$0.01258$0.01297$0.01230 $0.01279$16.27K$695.47K+1.67%
1405/07/26$0.01325$0.01455$0.01210 $0.01258$45.20K$684.06K-5.03%
1405/07/25$0.01311$0.01346$0.01272 $0.01325$36.83K$720.26K+1.03%
1405/07/24$0.01344$0.01371$0.01285 $0.01337$35.43K$727.06K-0.50%
1405/07/23$0.01481$0.01484$0.01264 $0.01344$374.09K$730.75K-9.21%
1405/07/22$0.01633$0.01677$0.01434 $0.01479$561.73K$803.93K-9.45%
1405/07/21$0.01603$0.02000$0.01497 $0.01632$596.72K$887.16K+1.80%
1405/07/20$0.01583$0.01605$0.01546 $0.01578$128.92K$857.58K-0.35%
1405/07/19$0.01540$0.01584$0.01515 $0.01583$8.78K$860.74K+2.81%
1405/07/18$0.01510$0.01556$0.01497 $0.01540$9.93K$837.20K+1.99%
1405/07/17$0.01530$0.01595$0.01491 $0.01491$241.46K$810.56K-2.55%
1405/07/16$0.01633$0.01647$0.01480 $0.01564$356.22K$850.46K-4.22%
1405/07/15$0.01744$0.01746$0.01505 $0.01632$287.33K$887.27K-6.42%
1405/07/14$0.01760$0.01777$0.01690 $0.01733$465.40K$942.01K-1.54%
1405/07/13$0.01711$0.01760$0.01620 $0.01760$85.76K$956.74K+2.88%
1405/07/12$0.01720$0.01776$0.01685 $0.01745$23.68K$948.81K+1.45%
1405/07/11$0.01690$0.01732$0.01681 $0.01720$4.29K$935.21K+1.78%
1405/07/10$0.01716$0.01747$0.01680 $0.01725$116.82K$937.99K+0.55%
1405/07/09$0.01795$0.01860$0.01680 $0.01716$379.06K—-4.39%
1405/07/08$0.01750$0.02080$0.01750 $0.01762$456.50K—+0.67%
1405/07/07$0.01764$0.01890$0.01684 $0.01750$294.08K—-0.79%
1405/07/06$0.01736$0.01877$0.01656 $0.01764$256.79K—+1.59%
1405/07/05$0.01744$0.01799$0.01656 $0.01750$53.12K—+0.37%
1405/07/04$0.01650$0.01799$0.01626 $0.01741$35.76K—+5.53%
1405/07/03$0.01592$0.01681$0.01585 $0.01626$34.29K—+2.10%
1405/07/02$0.01706$0.01722$0.01560 $0.01563$54.01K—-8.38%
1405/07/01$0.01746$0.01844$0.01672 $0.01706$38.74K—-2.30%
1405/06/31$0.01700$0.01750$0.01658 $0.01750$29.38K—+2.92%
1405/06/30$0.01776$0.01785$0.01694 $0.01700$23.79K—-4.26%
1405/06/29$0.01766$0.01783$0.01729 $0.01773$10.60K—+0.41%
1405/06/28$0.01741$0.01786$0.01700 $0.01758$29.33K—+1.01%
1405/06/27$0.01626$0.01772$0.01607 $0.01714$24.76K—+5.46%
1405/06/26$0.01592$0.01647$0.01582 $0.01626$9.53K—+2.16%
1405/06/25$0.01649$0.01674$0.01586 $0.01613$15.29K—-2.18%
1405/06/24$0.01680$0.01764$0.01641 $0.01649$21.24K—-1.86%
1405/06/23$0.01648$0.01698$0.01641 $0.01698$5.75K—+3.05%
1405/06/22$0.01664$0.01680$0.01610 $0.01649$11.97K—-0.91%
1405/06/21$0.01716$0.01731$0.01604 $0.01663$32.51K—-3.08%
1405/06/20$0.01768$0.01810$0.01700 $0.01733$29.48K—-1.99%
1405/06/19$0.01758$0.01798$0.01742 $0.01780$8.55K—+1.26%
1405/06/18$0.01760$0.01885$0.01710 $0.01782$48.38K—+1.24%
1405/06/17$0.01888$0.01914$0.01707 $0.01760$41.15K—-6.76%
1405/06/16$0.01851$0.01991$0.01849 $0.01912$20.51K—+3.33%
1405/06/15$0.01800$0.01899$0.01780 $0.01874$34.07K—+4.09%
1405/06/14$0.01852$0.01887$0.01789 $0.01803$67.90K—-2.64%
1405/06/13$0.01810$0.02269$0.01785 $0.01888$268.16K—+4.33%
1405/06/12$0.01786$0.01821$0.01780 $0.01809$6.43K—+1.28%
1405/06/11$0.01840$0.01863$0.01779 $0.01796$10.74K—-2.40%
1405/06/10$0.01880$0.01907$0.01839 $0.01839$7.33K—-2.19%
1405/06/09$0.01943$0.02019$0.01811 $0.01910$32.69K—-1.68%
1405/06/08$0.01959$0.02090$0.01917 $0.01942$23.93K—-0.88%
1405/06/07$0.01916$0.02016$0.01854 $0.01928$25.14K—+0.61%
1405/06/06$0.01967$0.01967$0.01882 $0.01913$8.60K—-2.76%
1405/06/05$0.02031$0.02107$0.01850 $0.01967$63.95K—-3.15%
1405/06/04$0.01813$0.02140$0.01797 $0.01993$76.17K—+9.88%
1405/06/03$0.01827$0.01883$0.01800 $0.01800$6.75K—-1.48%
1405/06/02$0.01871$0.01871$0.01796 $0.01827$6.50K—-2.34%
1405/06/01$0.01921$0.01921$0.01703 $0.01858$35.41K—-3.29%
1405/05/31$0.01830$0.01978$0.01821 $0.01824$78.03K—-0.31%
1405/05/30$0.01821$0.01849$0.01719 $0.01838$46.71K—+0.94%
1405/05/29$0.01793$0.01838$0.01745 $0.01821$12.10K—+1.60%
1405/05/28$0.01670$0.01838$0.01657 $0.01793$14.39K—+7.34%
1405/05/27$0.01708$0.01770$0.01546 $0.01670$40.78K—-2.20%
1405/05/26$0.01654$0.01896$0.01614 $0.01714$54.33K—+3.63%
1405/05/25$0.01690$0.01706$0.01605 $0.01657$6.16K—-1.96%
1405/05/24$0.01685$0.01699$0.01611 $0.01679$3.32K—-0.37%
1405/05/23$0.01704$0.01740$0.01665 $0.01693$2.87K—-0.63%
1405/05/22$0.01840$0.01900$0.01640 $0.01707$22.48K—-7.24%
1405/05/21$0.01660$0.01840$0.01630 $0.01840$46.81K—+10.84%
1405/05/20$0.01800$0.01810$0.01540 $0.01670$70.98K—-7.22%
1405/05/19$0.01850$0.01890$0.01780 $0.01800$9.71K—-2.70%
1405/05/18$0.01790$0.01910$0.01770 $0.01820$24.46K—+1.68%
1405/05/17$0.01770$0.01850$0.01750 $0.01800$10.64K—+1.69%
1405/05/16$0.01800$0.01850$0.01750 $0.01770$8.60K—-1.67%
1405/05/15$0.01900$0.01950$0.01790 $0.01800$13.21K—-5.26%
1405/05/14$0.01960$0.01970$0.01850 $0.01900$7.79K—-3.06%
1405/05/13$0.01940$0.01980$0.01850 $0.01950$2.80K—+0.52%
1405/05/12$0.01900$0.02020$0.01870 $0.01920$6.29K—+1.05%
1405/05/11$0.01960$0.02000$0.01890 $0.01970$7.89K—+0.51%
1405/05/10$0.01970$0.02020$0.01900 $0.01960$9.85K—-0.51%
1405/05/09$0.01980$0.02000$0.01920 $0.02000$4.09K—+1.01%
1405/05/08$0.01980$0.02040$0.01920 $0.01980$4.64K—+0.00%
1405/05/07$0.02150$0.02200$0.01910 $0.02010$38.02K—-6.51%
1405/05/06$0.01950$0.02270$0.01900 $0.02150$41.50K—+10.26%
1405/05/05$0.02020$0.02020$0.01920 $0.01950$7.54K—-3.47%
1405/05/04$0.01980$0.02030$0.01920 $0.02000$9.83K—+1.01%
1405/05/03$0.01940$0.02100$0.01900 $0.01970$41.68K—+1.55%
1405/05/02$0.01940$0.02030$0.01930 $0.01930$11.34K—-0.52%
1405/05/01$0.01980$0.01990$0.01930 $0.01960$11.67K—-1.01%
1405/04/31$0.01980$0.02020$0.01960 $0.01990$4.45K—+0.51%
1405/04/30$0.02000$0.02020$0.01910 $0.01990$15.14K—-0.50%
1405/04/29$0.02030$0.02030$0.01940 $0.02020$11.86K—-0.49%
1405/04/28$0.01970$0.02170$0.01950 $0.02010$42.23K—+2.03%
1405/04/27$0.01930$0.01980$0.01920 $0.01970$3.95K—+2.07%
1405/04/26$0.01960$0.01980$0.01900 $0.01940$5.38K—-1.02%
1405/04/25$0.02010$0.02080$0.01900 $0.01950$14.10K—-2.99%
1405/04/24$0.02050$0.02160$0.01950 $0.02030$39.30K—-0.98%
1405/04/23$0.01960$0.02080$0.01950 $0.02040$10.60K—+4.08%
1405/04/22$0.01960$0.01990$0.01950 $0.01970$3.86K—+0.51%
1405/04/21$0.02000$0.02020$0.01950 $0.01970$3.92K—-1.50%
1405/04/20$0.02030$0.02050$0.01960 $0.02000$7.52K—-1.48%
1405/04/19$0.01970$0.02070$0.01970 $0.02000$14.19K—+1.52%
1405/04/18$0.01940$0.02030$0.01910 $0.01970$10.87K—+1.55%
1405/04/17$0.02000$0.02020$0.01910 $0.01940$17.80K—-3.00%
1405/04/16$0.02010$0.02080$0.01960 $0.01990$24.96K—-1.00%
1405/04/15$0.02140$0.02150$0.01960 $0.02010$29.50K—-6.07%
1405/04/14$0.02210$0.02240$0.02080 $0.02150$12.45K—-2.71%
1405/04/13$0.02180$0.02240$0.02030 $0.02180$16.84K—+0.00%
1405/04/12$0.02080$0.02250$0.02060 $0.02140$31.52K—+2.88%
1405/04/11$0.02070$0.02120$0.02040 $0.02090$8.40K—+0.97%
1405/04/10$0.02020$0.02100$0.01990 $0.02070$12.22K—+2.48%
1405/04/09$0.02090$0.02100$0.01970 $0.02000$18.05K—-4.31%
1405/04/08$0.02100$0.02180$0.02000 $0.02090$33.87K—-0.48%
1405/04/07$0.02240$0.02260$0.02000 $0.02080$69.70K—-7.14%
1405/04/06$0.01900$0.02580$0.01900 $0.02250$198.37K—+18.42%
1405/04/05$0.01890$0.01950$0.01870 $0.01920$16.53K—+1.59%
1405/04/04$0.01960$0.01990$0.01880 $0.01890$16.68K—-3.57%
1405/04/03$0.01950$0.02020$0.01800 $0.01940$43.30K—-0.51%
1405/04/02$0.02020$0.02050$0.01910 $0.01950$27.88K—-3.47%
1405/04/01$0.02050$0.02090$0.02010 $0.02030$11.72K—-0.98%
1405/03/31$0.02070$0.02120$0.02040 $0.02050$12.68K—-0.97%
1405/03/30$0.02030$0.02080$0.02030 $0.02080$3.89K—+2.46%
1405/03/29$0.02040$0.02050$0.02020 $0.02030$3.25K—-0.49%
1405/03/28$0.02120$0.02150$0.02020 $0.02040$15.14K—-3.77%
1405/03/27$0.02250$0.02270$0.02110 $0.02120$19.91K—-5.78%
1405/03/26$0.02280$0.02360$0.02240 $0.02240$21.06K—-1.75%
1405/03/25$0.02110$0.02380$0.02100 $0.02280$42.51K—+8.06%
1405/03/24$0.02060$0.02100$0.02020 $0.02090$7.27K—+1.46%
1405/03/23$0.02030$0.02080$0.02020 $0.02060$5.14K—+1.48%
1405/03/22$0.02100$0.02140$0.02020 $0.02030$8.07K—-3.33%
1405/03/21$0.02010$0.02150$0.02010 $0.02100$25.27K—+4.48%
1405/03/20$0.02030$0.02040$0.01990 $0.02020$5.02K—-0.49%
1405/03/19$0.02070$0.02070$0.02010 $0.02030$5.84K—-1.93%
1405/03/18$0.02110$0.02150$0.02020 $0.02060$11.46K—-2.37%
1405/03/17$0.01980$0.02150$0.01960 $0.02120$21.97K—+7.07%
1405/03/16$0.01910$0.02010$0.01880 $0.01980$19.50K—+3.66%
1405/03/15$0.02180$0.02200$0.01890 $0.01910$52.26K—-12.39%
1405/03/14$0.02160$0.02220$0.02090 $0.02180$35.05K—+0.93%
1405/03/13$0.02170$0.02310$0.02160 $0.02160$33.18K—-0.46%
1405/03/12$0.02300$0.02330$0.02160 $0.02190$34.51K—-4.78%
1405/03/11$0.02430$0.02520$0.02200 $0.02300$68.18K—-5.35%
1405/03/10$0.02290$0.02890$0.02270 $0.02440$168.36K—+6.55%
1405/03/09$0.02290$0.02330$0.02240 $0.02290$21.65K—+0.00%
1405/03/08$0.02300$0.02330$0.02230 $0.02270$20.68K—-1.30%
1405/03/07$0.02510$0.02600$0.02200 $0.02290$77.74K—-8.76%
1405/03/06$0.02300$0.03300$0.02270 $0.02500$494.22K—+8.70%
1405/03/05$0.02350$0.02380$0.02210 $0.02310$49.88K—-1.70%
1405/03/04$0.02320$0.02440$0.02240 $0.02370$46.80K—+2.16%
1405/03/03$0.02320$0.02390$0.02220 $0.02310$41.88K—-0.43%
1405/03/02$0.02380$0.02390$0.02260 $0.02320$27.91K—-2.52%
1405/03/01$0.02550$0.02570$0.02300 $0.02380$50.95K—-6.67%
1405/02/31$0.02570$0.02600$0.02490 $0.02560$24.43K—-0.39%
1405/02/30$0.02490$0.02620$0.02450 $0.02580$23.75K—+3.61%
1405/02/29$0.02580$0.02610$0.02430 $0.02490$43.61K—-3.49%
1405/02/28$0.02590$0.02620$0.02530 $0.02560$25.68K—-1.16%
1405/02/27$0.02700$0.02750$0.02570 $0.02590$33.10K—-4.07%
1405/02/26$0.02870$0.02890$0.02560 $0.02720$60.52K—-5.23%
1405/02/25$0.03000$0.03110$0.02840 $0.02840$59.31K—-5.33%
1405/02/24$0.03090$0.03190$0.02970 $0.03020$55.78K—-2.27%
1405/02/23$0.03050$0.03370$0.03010 $0.03080$124.88K—+0.98%
1405/02/22$0.03130$0.03210$0.02870 $0.03060$69.68K—-2.24%
1405/02/21$0.03130$0.03330$0.03030 $0.03150$78.94K—+0.64%
1405/02/20$0.03110$0.03160$0.03010 $0.03160$33.87K—+1.61%
1405/02/19$0.03070$0.03540$0.03000 $0.03110$162.97K—+1.30%
1405/02/18$0.03360$0.03510$0.02800 $0.03080$342.66K—-8.33%
1405/02/17$0.03380$0.03800$0.02840 $0.03350$533.82K—-0.89%
1405/02/16$0.02580$0.03850$0.02400 $0.03340$939.60K—+29.46%
1405/02/15$0.03700$0.03700$0.02320 $0.02590$1.60M—-30.00%
1405/02/14$0.02160$0.04750$0.02060 $0.03700$1.01M—+71.30%
1405/02/13$0.02140$0.02190$0.02090 $0.02160$18.38K—+0.93%
1405/02/12$0.02150$0.02190$0.02080 $0.02130$24.04K—-0.93%
1405/02/11$0.02190$0.02250$0.02140 $0.02150$34.44K—-1.83%
1405/02/10$0.02230$0.02230$0.02140 $0.02170$27.52K—-2.69%
1405/02/09$0.02190$0.02360$0.02150 $0.02200$69.64K—+0.46%
1405/02/08$0.02140$0.02260$0.02120 $0.02200$40.70K—+2.80%
1405/02/07$0.02300$0.02340$0.02040 $0.02150$98.45K—-6.52%
1405/02/06$0.02400$0.02400$0.02150 $0.02280$90.31K—-5.00%
1405/02/05$0.02350$0.02430$0.02300 $0.02400$12.27K—+2.13%
1405/02/04$0.02440$0.02440$0.02270 $0.02350$31.19K—-3.69%
1405/02/03$0.02400$0.02460$0.02360 $0.02440$17.17K—+1.67%
1405/02/02$0.02430$0.02500$0.02380 $0.02380$23.15K—-2.06%
1405/02/01$0.02540$0.02620$0.02390 $0.02430$60.56K—-4.33%
1405/01/31$0.02390$0.02640$0.02340 $0.02490$48.63K—+4.18%
1405/01/30$0.02310$0.02860$0.02300 $0.02380$175.93K—+3.03%
1405/01/29$0.02530$0.02680$0.02230 $0.02360$145.57K—-6.72%
1405/01/28$0.02470$0.02600$0.02360 $0.02530$43.29K—+2.43%
1405/01/27$0.03000$0.03370$0.02280 $0.02490$380.04K—-17.00%
1405/01/26$0.02220$0.03600$0.02200 $0.03050$624.76K—+37.39%
1405/01/25$0.02360$0.02560$0.02200 $0.02240$63.93K—-5.08%
1405/01/24$0.02210$0.02380$0.02070 $0.02360$62.76K—+6.79%
1405/01/23$0.02370$0.02400$0.02170 $0.02200$33.95K—-7.17%
1405/01/22$0.02350$0.02420$0.02190 $0.02380$38.60K—+1.28%
1405/01/21$0.02330$0.02400$0.02260 $0.02340$24.45K—+0.43%
1405/01/20$0.02520$0.02670$0.02200 $0.02330$75.73K—-7.54%
1405/01/19$0.02310$0.02800$0.02220 $0.02500$131.28K—+8.23%
1405/01/18$0.02300$0.02840$0.02170 $0.02310$251.53K—+0.43%
1405/01/17$0.02160$0.02420$0.02020 $0.02300$100.89K—+6.48%
1405/01/16$0.02180$0.02270$0.02100 $0.02130$29.00K—-2.29%
1405/01/15$0.02290$0.02400$0.02160 $0.02180$44.73K—-4.80%
1405/01/14$0.02260$0.02310$0.02160 $0.02290$23.79K—+1.33%
1405/01/13$0.02410$0.02410$0.02220 $0.02290$29.35K—-4.98%
1405/01/12$0.02420$0.02440$0.02370 $0.02400$11.09K—-0.83%
1405/01/11$0.02450$0.02850$0.02360 $0.02420$96.88K—-1.22%
1405/01/10$0.02380$0.02480$0.02340 $0.02460$63.89K—+3.36%
1405/01/09$0.02600$0.02650$0.02360 $0.02390$65.34K—-8.08%
1405/01/08$0.02380$0.02900$0.02320 $0.02610$145.79K—+9.66%
1405/01/07$0.02450$0.02480$0.02280 $0.02380$38.14K—-2.86%
1405/01/06$0.02670$0.02670$0.02270 $0.02450$89.29K—-8.24%
1405/01/05$0.02740$0.02790$0.02590 $0.02680$44.65K—-2.19%
1405/01/04$0.02880$0.02920$0.02690 $0.02730$39.70K—-5.21%
1405/01/03$0.02610$0.03120$0.02550 $0.02850$297.05K—+9.20%
1405/01/02$0.02620$0.03150$0.02460 $0.02620$175.86K—+0.00%
1405/01/01$0.02690$0.02730$0.02630 $0.02630$34.23K—-2.23%
1404/12/29$0.02650$0.02780$0.02620 $0.02700$18.95K—+1.89%
1404/12/28$0.02890$0.02890$0.02540 $0.02650$47.21K—-8.30%
1404/12/27$0.03250$0.03280$0.02880 $0.02890$39.11K—-11.08%
1404/12/26$0.03220$0.03490$0.02990 $0.03260$102.73K—+1.24%
1404/12/25$0.03070$0.03310$0.03020 $0.03230$42.24K—+5.21%
1404/12/24$0.03200$0.03280$0.02960 $0.03060$71.38K—-4.38%
1404/12/23$0.03520$0.03660$0.03150 $0.03200$83.64K—-9.09%
1404/12/22$0.03390$0.03640$0.03340 $0.03510$92.10K—+3.54%
1404/12/21$0.03720$0.03990$0.03360 $0.03400$61.40K—-8.60%
1404/12/20$0.03600$0.04200$0.03540 $0.03720$180.73K—+3.33%
1404/12/19$0.03620$0.03920$0.03370 $0.03600$90.27K—-0.55%
1404/12/18$0.03500$0.03680$0.03180 $0.03640$87.39K—+4.00%
1404/12/17$0.04110$0.04130$0.03430 $0.03520$198.05K—-14.36%
1404/12/16$0.03090$0.04190$0.03050 $0.04100$522.68K—+32.69%
1404/12/15$0.03110$0.03260$0.02930 $0.03090$116.59K—-0.64%
1404/12/14$0.03480$0.03910$0.02960 $0.03080$272.36K—-11.49%
1404/12/13$0.03100$0.04180$0.02920 $0.03480$350.50K—+12.26%
1404/12/12$0.03410$0.03600$0.02900 $0.03100$363.74K—-9.09%
1404/12/11$0.02560$0.04770$0.02540 $0.03430$1.64M—+33.98%
1404/12/10$0.02690$0.02800$0.02470 $0.02560$40.04K—-4.83%
1404/12/09$0.02700$0.02760$0.02410 $0.02660$81.49K—-1.48%
1404/12/08$0.02920$0.03070$0.02390 $0.02720$164.20K—-6.85%
1404/12/07$0.02820$0.03470$0.02570 $0.02900$470.68K—+2.84%
1404/12/06$0.02350$0.03640$0.02210 $0.02820$492.93K—+20.00%
1404/12/05$0.02250$0.02610$0.02060 $0.02340$87.13K—+4.00%
1404/12/04$0.02550$0.02570$0.02020 $0.02230$151.14K—-12.55%
1404/12/03$0.02050$0.02940$0.02050 $0.02560$354.09K—+24.88%
1404/12/02$0.02090$0.02090$0.01980 $0.02050$22.26K—-1.91%
1404/12/01$0.02040$0.02240$0.02010 $0.02090$60.04K—+2.45%
1404/11/30$0.02250$0.02370$0.01940 $0.02030$91.85K—-9.78%
1404/11/29$0.02530$0.03370$0.02190 $0.02260$567.42K—-10.67%
1404/11/28$0.02050$0.03370$0.01840 $0.02530$544.47K—+23.41%
1404/11/27$0.01990$0.02110$0.01980 $0.02050$16.54K—+3.02%
1404/11/26$0.02210$0.02260$0.01980 $0.01990$27.56K—-9.95%
1404/11/25$0.02120$0.02350$0.02110 $0.02240$57.59K—+5.66%
1404/11/24$0.01950$0.02320$0.01890 $0.02130$124.81K—+9.23%
1404/11/23$0.01930$0.01980$0.01850 $0.01970$25.94K—+2.07%
1404/11/22$0.02000$0.02030$0.01900 $0.01920$15.91K—-4.00%
1404/11/21$0.02070$0.02140$0.01950 $0.02000$14.59K—-3.38%
1404/11/20$0.02170$0.02190$0.01940 $0.02090$37.52K—-3.69%
1404/11/19$0.02110$0.02300$0.02050 $0.02190$38.70K—+3.79%
1404/11/18$0.02040$0.02220$0.02000 $0.02100$21.80K—+2.94%
1404/11/17$0.01860$0.02210$0.01760 $0.02030$100.71K—+9.14%
1404/11/16$0.02120$0.02260$0.01850 $0.01860$50.90K—-12.26%
1404/11/15$0.02340$0.02430$0.02020 $0.02110$40.09K—-9.83%
1404/11/14$0.02510$0.02690$0.02250 $0.02360$38.21K—-5.98%
1404/11/13$0.02480$0.02770$0.02390 $0.02500$48.06K—+0.81%
1404/11/12$0.02660$0.02870$0.02250 $0.02470$117.44K—-7.14%
1404/11/11$0.02850$0.02890$0.02400 $0.02690$43.17K—-5.61%
1404/11/10$0.03040$0.03140$0.02770 $0.02850$31.96K—-6.25%
1404/11/09$0.03420$0.03420$0.02860 $0.03010$45.75K—-11.99%
1404/11/08$0.03390$0.03690$0.03290 $0.03350$38.13K—-1.18%
1404/11/07$0.03250$0.03510$0.03130 $0.03400$34.76K—+4.62%
1404/11/06$0.03240$0.03330$0.03170 $0.03280$12.47K—+1.23%
1404/11/05$0.03440$0.03690$0.03140 $0.03190$58.38K—-7.27%
1404/11/04$0.03220$0.03820$0.03180 $0.03440$71.34K—+6.83%
1404/11/03$0.03370$0.03450$0.03230 $0.03230$34.86K—-4.15%
1404/11/02$0.03560$0.03600$0.03270 $0.03400$43.56K—-4.49%
1404/11/01$0.03590$0.03640$0.03320 $0.03560$50.46K—-0.84%
1404/10/30$0.03750$0.03820$0.03500 $0.03610$56.14K—-3.73%
1404/10/29$0.03960$0.03970$0.03760 $0.03760$23.71K—-5.05%
1404/10/28$0.04120$0.04170$0.03910 $0.03910$26.30K—-5.10%
1404/10/27$0.04070$0.04200$0.04000 $0.04050$13.90K—-0.49%
1404/10/26$0.04070$0.04450$0.03940 $0.04060$70.98K—-0.25%
1404/10/25$0.04340$0.04340$0.03980 $0.04070$28.05K—-6.22%
1404/10/24$0.04220$0.04390$0.04120 $0.04340$30.33K—+2.84%
1404/10/23$0.04100$0.04250$0.03900 $0.04140$31.34K—+0.98%
1404/10/22$0.04240$0.04330$0.03920 $0.04100$60.12K—-3.30%
1404/10/21$0.04610$0.04710$0.03990 $0.04230$231.36K—-8.24%
1404/10/20$0.04420$0.05240$0.03850 $0.04660$563.64K—+5.43%
1404/10/19$0.03770$0.04690$0.03730 $0.04410$159.85K—+16.98%
1404/10/18$0.03820$0.03840$0.03700 $0.03760$16.03K—-1.57%
1404/10/17$0.04030$0.04050$0.03700 $0.03790$39.85K—-5.96%
1404/10/16$0.04090$0.04160$0.03880 $0.04030$51.68K—-1.47%
1404/10/15$0.03980$0.04120$0.03900 $0.04060$46.94K—+2.01%
1404/10/14$0.04130$0.04290$0.03890 $0.03980$50.83K—-3.63%
1404/10/13$0.03870$0.04290$0.03700 $0.04130$70.45K—+6.72%
1404/10/12$0.03850$0.03900$0.03700 $0.03870$26.11K—+0.52%
1404/10/11$0.03720$0.03850$0.03510 $0.03850$64.43K—+3.49%
1404/10/10$0.03920$0.03990$0.03710 $0.03720$56.63K—-5.10%
1404/10/09$0.03920$0.04640$0.03650 $0.03920$165.01K—+0.00%
1404/10/08$0.04110$0.04300$0.03890 $0.03910$36.12K—-4.87%
1404/10/07$0.04080$0.04160$0.03940 $0.04110$30.86K—+0.74%
1404/10/06$0.03870$0.04080$0.03820 $0.04080$50.05K—+5.43%
1404/10/05$0.03970$0.04640$0.03870 $0.03910$101.16K—-1.51%
1404/10/04$0.03960$0.04030$0.03820 $0.03970$40.40K—+0.25%
1404/10/03$0.04180$0.04210$0.03830 $0.03960$44.69K—-5.26%
1404/10/02$0.04430$0.04490$0.04120 $0.04180$89.69K—-5.64%
1404/10/01$0.04340$0.04910$0.04290 $0.04410$116.93K—+1.61%
1404/09/30$0.04340$0.04430$0.04220 $0.04330$16.57K—-0.23%
1404/09/29$0.04340$0.04460$0.04240 $0.04340$32.39K—+0.00%
1404/09/28$0.04140$0.04410$0.04110 $0.04340$25.46K—+4.83%
1404/09/27$0.04380$0.04450$0.04110 $0.04220$60.31K—-3.65%
1404/09/26$0.05090$0.05150$0.04330 $0.04390$65.44K—-13.75%
1404/09/25$0.04450$0.05150$0.04440 $0.05150$76.81K—+15.73%
1404/09/24$0.04750$0.04850$0.04290 $0.04460$38.23K—-6.11%
1404/09/23$0.04520$0.05380$0.04510 $0.04750$178.54K—+5.09%
1404/09/22$0.04480$0.04640$0.04340 $0.04560$20.52K—+1.79%
1404/09/21$0.04710$0.04810$0.04400 $0.04510$59.47K—-4.25%
1404/09/20$0.04920$0.04990$0.04480 $0.04770$64.94K—-3.05%
1404/09/19$0.05250$0.05420$0.04890 $0.04920$153.13K—-6.29%
1404/09/18$0.06400$0.07000$0.05050 $0.05270$677.45K—-17.66%
1404/09/17$0.04460$0.07740$0.04460 $0.06390$1.51M—+43.27%
1404/09/16$0.04580$0.04630$0.04400 $0.04450$12.61K—-2.84%
1404/09/15$0.04470$0.04640$0.04450 $0.04530$16.44K—+1.34%
1404/09/14$0.04720$0.04800$0.04410 $0.04470$52.14K—-5.30%
1404/09/13$0.04930$0.05060$0.04630 $0.04630$57.84K—-6.09%
1404/09/12$0.04850$0.04970$0.04820 $0.04910$23.50K—+1.24%
1404/09/11$0.04380$0.04970$0.04350 $0.04890$75.75K—+11.64%
1404/09/10$0.04720$0.04720$0.04190 $0.04390$57.99K—-6.99%
1404/09/09$0.05040$0.05070$0.04640 $0.04730$62.86K—-6.15%
1404/09/08$0.05200$0.05210$0.05010 $0.05040$7.44K—-3.08%
1404/09/07$0.05260$0.05370$0.05050 $0.05200$23.48K—-1.14%
1404/09/06$0.05590$0.05620$0.05190 $0.05230$28.08K—-6.44%
1404/09/05$0.05330$0.05620$0.05280 $0.05610$48.12K—+5.25%
1404/09/04$0.05470$0.05690$0.05230 $0.05390$65.76K—-1.46%
1404/09/03$0.04890$0.05530$0.04870 $0.05480$147.25K—+12.07%
1404/09/02$0.05110$0.05210$0.04710 $0.04900$67.51K—-4.11%
1404/09/01$0.05400$0.05520$0.05000 $0.05120$146.82K—-5.19%
1404/08/30$0.06170$0.06190$0.05220 $0.05410$117.69K—-12.32%
1404/08/29$0.06570$0.06690$0.05960 $0.06050$110.28K—-7.91%
1404/08/28$0.06790$0.06900$0.06320 $0.06580$48.46K—-3.09%
1404/08/27$0.06920$0.07300$0.06380 $0.06840$185.01K—-1.16%
1404/08/26$0.06690$0.06960$0.06560 $0.06920$52.37K—+3.44%
1404/08/25$0.07020$0.07260$0.06550 $0.06700$45.83K—-4.56%
1404/08/24$0.06870$0.07350$0.06700 $0.07010$62.32K—+2.04%
1404/08/23$0.06850$0.07030$0.06690 $0.06940$25.35K—+1.31%
1404/08/22$0.07500$0.07520$0.06590 $0.06850$68.71K—-8.67%
1404/08/21$0.06870$0.08390$0.06700 $0.07510$230.65K—+9.32%
1404/08/20$0.07020$0.07570$0.06710 $0.06810$104.17K—-2.99%
1404/08/19$0.07110$0.07260$0.06790 $0.07000$94.08K—-1.55%
1404/08/18$0.06840$0.08500$0.06580 $0.07070$276.55K—+3.36%
1404/08/17$0.06740$0.09630$0.06550 $0.06860$718.31K—+1.78%
1404/08/16$0.06310$0.07050$0.06030 $0.06820$164.54K—+8.08%
1404/08/15$0.06950$0.07300$0.06160 $0.06300$177.35K—-9.35%
1404/08/14$0.06260$0.09000$0.05990 $0.06960$451.93K—+11.18%
1404/08/13$0.07130$0.07970$0.05870 $0.06410$195.13K—-10.10%

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