CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,258صرافی‌ها: 22ارزش بازار: $2.79T +0.51%حجم 24 ساعته: $23.89Bدامیننس: BTC 58.6% ETH 10.3%گس ETH: 0.05 gweiترس و طمع: 56/100

Lịch sử giá LUMIA

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

بازدهی ماهانه LUMIA

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026-33%-25%+6.7%+118%-26%+8.2%-34%+17%-3.5%-0.8%——-31%
2025-33%-49%-9.2%-21%-12%-17%+32%-0.3%-8.1%-48%-16%-4.0%-91%
2024——————————+42%-18%+17%
میانگین ماهانه-33%-37%-1.2%+49%-19%-4.4%-0.6%+8.2%-5.8%—+13%-11%
سال‌های صعودی0/20/21/21/20/21/21/21/20/2—1/20/2

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
1405/08/06$0.08660$0.08730$0.08110 $0.08430$859.87K$20.14M-2.66%
1405/08/05$0.08130$0.08810$0.07970 $0.08670$1.28M$20.71M+6.64%
1405/08/04$0.07530$0.08260$0.07440 $0.08130$1.59M$19.42M+7.97%
1405/08/03$0.07560$0.08240$0.07420 $0.07530$3.07M$17.99M-0.40%
1405/08/02$0.07310$0.07910$0.07190 $0.07560$3.57M$18.06M+3.42%
1405/08/01$0.07120$0.07350$0.06640 $0.07310$2.61M$17.46M+2.67%
1405/07/30$0.08780$0.1044$0.06720 $0.07130$7.87M$17.03M-18.79%
1405/07/29$0.08630$0.09120$0.08420 $0.08770$1.41M$20.95M+1.62%
1405/07/28$0.08510$0.08940$0.08380 $0.08640$968.33K$20.64M+1.53%
1405/07/27$0.09380$0.09480$0.08410 $0.08500$1.35M$20.31M-9.38%
1405/07/26$0.09530$0.09640$0.09150 $0.09380$615.35K$22.41M-1.57%
1405/07/25$0.09620$0.09840$0.09110 $0.09530$1.12M$22.77M-0.94%
1405/07/24$0.09620$0.09840$0.09130 $0.09610$1.60M$22.96M-0.10%
1405/07/23$0.1007$0.1055$0.09450 $0.09620$1.95M$22.98M-4.47%
1405/07/22$0.1052$0.1089$0.09480 $0.1006$3.78M$24.03M-4.37%
1405/07/21$0.1041$0.1195$0.09100 $0.1052$6.78M$25.13M+1.06%
1405/07/20$0.1255$0.1284$0.1036 $0.1040$8.65M$24.84M-17.13%
1405/07/19$0.1015$0.1833$0.1015 $0.1255$31.13M$29.98M+23.65%
1405/07/18$0.08180$0.1394$0.08180 $0.1015$23.90M$24.25M+24.08%
1405/07/17$0.07910$0.08260$0.07860 $0.08180$228.16K$19.54M+3.41%
1405/07/16$0.08720$0.08810$0.07580 $0.07900$468.28K$18.87M-9.40%
1405/07/15$0.09450$0.09580$0.08430 $0.08710$806.26K$20.81M-7.83%
1405/07/14$0.08910$0.09460$0.08750 $0.09450$786.64K$22.57M+6.06%
1405/07/13$0.08670$0.09050$0.08600 $0.08900$307.99K$21.26M+2.65%
1405/07/12$0.08540$0.08700$0.08460 $0.08670$300.80K$20.71M+1.52%
1405/07/11$0.08350$0.08580$0.08200 $0.08540$266.83K$20.40M+2.28%
1405/07/10$0.08630$0.08810$0.08160 $0.08350$633.47K$19.95M-3.24%
1405/07/09$0.08500$0.08730$0.08390 $0.08640$218.17K—+1.65%
1405/07/08$0.08800$0.08830$0.08350 $0.08500$350.29K—-3.41%
1405/07/07$0.08580$0.09300$0.08310 $0.08820$1.61M—+2.80%
1405/07/06$0.09030$0.09100$0.08250 $0.08590$491.92K—-4.87%
1405/07/05$0.09100$0.09530$0.08910 $0.09030$714.54K—-0.77%
1405/07/04$0.08660$0.09670$0.08560 $0.09110$1.17M—+5.20%
1405/07/03$0.08420$0.08740$0.08320 $0.08660$390.58K—+2.85%
1405/07/02$0.08040$0.08620$0.07940 $0.08430$366.57K—+4.85%
1405/07/01$0.08470$0.08730$0.07900 $0.08040$368.57K—-5.08%
1405/06/31$0.08390$0.08580$0.08250 $0.08470$365.26K—+0.95%
1405/06/30$0.07710$0.08620$0.07650 $0.08390$644.03K—+8.82%
1405/06/29$0.07840$0.07880$0.07470 $0.07710$313.85K—-1.66%
1405/06/28$0.07730$0.07990$0.07570 $0.07850$310.92K—+1.55%
1405/06/27$0.07340$0.07740$0.07310 $0.07730$303.69K—+5.31%
1405/06/26$0.07160$0.07350$0.07130 $0.07330$282.31K—+2.37%
1405/06/25$0.07160$0.07230$0.06930 $0.07170$205.42K—+0.14%
1405/06/24$0.07350$0.07440$0.07000 $0.07160$302.98K—-2.59%
1405/06/23$0.07290$0.07650$0.06980 $0.07360$308.15K—+0.96%
1405/06/22$0.07470$0.07700$0.07300 $0.07300$323.84K—-2.28%
1405/06/21$0.07490$0.07580$0.07420 $0.07480$78.88K—-0.13%
1405/06/20$0.07340$0.07620$0.07120 $0.07470$222.72K—+1.77%
1405/06/19$0.07860$0.07880$0.07330 $0.07350$289.61K—-6.49%
1405/06/18$0.08350$0.08410$0.07580 $0.07860$249.24K—-5.87%
1405/06/17$0.08270$0.08410$0.08140 $0.08340$181.23K—+0.85%
1405/06/16$0.08330$0.08510$0.08090 $0.08290$216.79K—-0.48%
1405/06/15$0.08350$0.08500$0.08180 $0.08320$260.43K—-0.36%
1405/06/14$0.08310$0.08630$0.08140 $0.08350$301.70K—+0.48%
1405/06/13$0.08560$0.08570$0.08100 $0.08300$261.27K—-3.04%
1405/06/12$0.08340$0.08810$0.08230 $0.08550$248.15K—+2.52%
1405/06/11$0.08640$0.08690$0.08300 $0.08340$126.52K—-3.47%
1405/06/10$0.08810$0.08920$0.08560 $0.08650$179.15K—-1.82%
1405/06/09$0.08430$0.08990$0.08430 $0.08830$296.93K—+4.74%
1405/06/08$0.08590$0.08910$0.08280 $0.08410$230.17K—-2.10%
1405/06/07$0.08420$0.09070$0.08200 $0.08590$453.77K—+2.02%
1405/06/06$0.08650$0.08720$0.08100 $0.08410$154.41K—-2.77%
1405/06/05$0.08720$0.08850$0.08520 $0.08650$159.31K—-0.80%
1405/06/04$0.08570$0.08990$0.08450 $0.08750$206.62K—+2.10%
1405/06/03$0.08980$0.09400$0.08250 $0.08600$307.09K—-4.23%
1405/06/02$0.09010$0.09390$0.08750 $0.08950$261.34K—-0.67%
1405/06/01$0.08840$0.09280$0.08520 $0.09010$367.90K—+1.92%
1405/05/31$0.08950$0.09400$0.08600 $0.08860$710.29K—-1.01%
1405/05/30$0.08620$0.09250$0.08480 $0.08930$649.80K—+3.60%
1405/05/29$0.08440$0.08700$0.08400 $0.08600$336.90K—+1.90%
1405/05/28$0.08290$0.08560$0.08150 $0.08440$456.28K—+1.81%
1405/05/27$0.08180$0.08470$0.07950 $0.08290$421.27K—+1.34%
1405/05/26$0.08310$0.09530$0.08100 $0.08170$2.27M—-1.68%
1405/05/25$0.08070$0.08560$0.07980 $0.08320$501.62K—+3.10%
1405/05/24$0.08010$0.08430$0.07870 $0.08070$540.83K—+0.75%
1405/05/23$0.07690$0.08230$0.07560 $0.08020$564.57K—+4.29%
1405/05/22$0.07440$0.07960$0.07410 $0.07690$358.82K—+3.36%
1405/05/21$0.07680$0.07820$0.07340 $0.07430$318.11K—-3.26%
1405/05/20$0.07900$0.08100$0.07530 $0.07680$347.83K—-2.78%
1405/05/19$0.07680$0.08030$0.07500 $0.07890$374.77K—+2.73%
1405/05/18$0.07760$0.08070$0.07390 $0.07680$495.02K—-1.03%
1405/05/17$0.07750$0.07950$0.07630 $0.07750$214.44K—+0.00%
1405/05/16$0.07940$0.08100$0.07480 $0.07770$533.75K—-2.14%
1405/05/15$0.07450$0.08390$0.07290 $0.07940$848.70K—+6.58%
1405/05/14$0.07350$0.07670$0.07350 $0.07440$242.76K—+1.22%
1405/05/13$0.07370$0.07730$0.07320 $0.07340$314.55K—-0.41%
1405/05/12$0.07510$0.07580$0.07260 $0.07390$365.15K—-1.60%
1405/05/11$0.07340$0.08150$0.07320 $0.07510$907.94K—+2.32%
1405/05/10$0.07570$0.07820$0.07250 $0.07340$582.02K—-3.04%
1405/05/09$0.07180$0.07580$0.07100 $0.07560$596.72K—+5.29%
1405/05/08$0.07130$0.07320$0.06880 $0.07190$632.22K—+0.84%
1405/05/07$0.06910$0.07490$0.06800 $0.07120$1.26M—+3.04%
1405/05/06$0.06930$0.07200$0.06680 $0.06900$761.00K—-0.43%
1405/05/05$0.06710$0.07280$0.06590 $0.06920$1.37M—+3.13%
1405/05/04$0.07080$0.07090$0.06450 $0.06720$800.75K—-5.08%
1405/05/03$0.06960$0.07820$0.06810 $0.07080$3.49M—+1.72%
1405/05/02$0.06770$0.07150$0.06650 $0.06970$1.20M—+2.95%
1405/05/01$0.06920$0.06950$0.06570 $0.06780$1.12M—-2.02%
1405/04/31$0.06630$0.06960$0.06510 $0.06920$900.47K—+4.37%
1405/04/30$0.06980$0.07180$0.06500 $0.06640$1.28M—-4.87%
1405/04/29$0.07320$0.07580$0.06820 $0.06990$1.84M—-4.51%
1405/04/28$0.07170$0.07630$0.06640 $0.07320$3.90M—+2.09%
1405/04/27$0.08230$0.08360$0.07120 $0.07170$2.43M—-12.88%
1405/04/26$0.08510$0.1017$0.08160 $0.08230$7.17M—-3.29%
1405/04/25$0.07300$0.08840$0.07280 $0.08510$5.12M—+16.58%
1405/04/24$0.07290$0.07690$0.07220 $0.07300$1.67M—+0.14%
1405/04/23$0.07510$0.08050$0.07100 $0.07270$5.60M—-3.20%
1405/04/22$0.1205$0.1238$0.07030 $0.07500$7.92M—-37.76%
1405/04/21$0.1185$0.1240$0.1176 $0.1205$249.67K—+1.69%
1405/04/20$0.1244$0.1254$0.1177 $0.1185$227.28K—-4.74%
1405/04/19$0.1215$0.1299$0.1213 $0.1246$261.69K—+2.55%
1405/04/18$0.1253$0.1306$0.1201 $0.1212$313.48K—-3.27%
1405/04/17$0.1378$0.1382$0.1227 $0.1254$424.26K—-9.00%
1405/04/16$0.1338$0.1500$0.1304 $0.1378$1.06M—+2.99%
1405/04/15$0.1312$0.1464$0.1295 $0.1338$1.04M—+1.98%
1405/04/14$0.1269$0.1355$0.1262 $0.1313$835.20K—+3.47%
1405/04/13$0.1239$0.1274$0.1207 $0.1271$300.03K—+2.58%
1405/04/12$0.1158$0.1319$0.1145 $0.1242$657.46K—+7.25%
1405/04/11$0.1149$0.1220$0.1146 $0.1158$513.91K—+0.78%
1405/04/10$0.1139$0.1195$0.1083 $0.1150$870.69K—+0.97%
1405/04/09$0.1189$0.1190$0.1118 $0.1139$470.72K—-4.21%
1405/04/08$0.1140$0.1278$0.1124 $0.1185$974.14K—+3.95%
1405/04/07$0.1194$0.1207$0.1096 $0.1140$553.57K—-4.52%
1405/04/06$0.1241$0.1262$0.1179 $0.1195$714.49K—-3.71%
1405/04/05$0.1358$0.1404$0.1183 $0.1242$1.60M—-8.54%
1405/04/04$0.1223$0.1511$0.1212 $0.1358$5.63M—+11.04%
1405/04/03$0.1284$0.1299$0.1131 $0.1225$1.09M—-4.60%
1405/04/02$0.1369$0.1411$0.1173 $0.1284$3.22M—-6.21%
1405/04/01$0.1114$0.1447$0.1104 $0.1369$5.74M—+22.89%
1405/03/31$0.1183$0.1196$0.1062 $0.1114$710.24K—-5.83%
1405/03/30$0.1317$0.1318$0.1143 $0.1184$2.59M—-10.10%
1405/03/29$0.1029$0.1346$0.1006 $0.1317$4.50M—+27.99%
1405/03/28$0.1000$0.1079$0.09980 $0.1030$1.07M—+3.00%
1405/03/27$0.09590$0.1059$0.09450 $0.1000$1.95M—+4.28%
1405/03/26$0.09030$0.1101$0.08790 $0.09580$1.94M—+6.09%
1405/03/25$0.09030$0.09650$0.08930 $0.09020$291.30K—-0.11%
1405/03/24$0.09110$0.09190$0.08570 $0.09040$439.25K—-0.77%
1405/03/23$0.09620$0.09720$0.08760 $0.09120$663.16K—-5.20%
1405/03/22$0.1082$0.1146$0.09080 $0.09620$5.00M—-11.09%
1405/03/21$0.07780$0.1200$0.07690 $0.1082$5.86M—+39.07%
1405/03/20$0.07920$0.08050$0.07570 $0.07770$158.11K—-1.89%
1405/03/19$0.08110$0.08130$0.07800 $0.07890$248.89K—-2.71%
1405/03/18$0.08350$0.08390$0.08060 $0.08110$258.62K—-2.87%
1405/03/17$0.08280$0.08480$0.07980 $0.08340$380.55K—+0.72%
1405/03/16$0.08190$0.08370$0.07620 $0.08300$665.07K—+1.34%
1405/03/15$0.09240$0.09240$0.07960 $0.08180$628.86K—-11.47%
1405/03/14$0.09760$0.09900$0.08830 $0.09240$714.55K—-5.33%
1405/03/13$0.09730$0.1054$0.09660 $0.09750$630.73K—+0.21%
1405/03/12$0.1027$0.1029$0.09510 $0.09730$408.47K—-5.26%
1405/03/11$0.1053$0.1063$0.1003 $0.1024$303.82K—-2.75%
1405/03/10$0.1083$0.1120$0.1010 $0.1053$497.97K—-2.77%
1405/03/09$0.09900$0.1123$0.09840 $0.1083$1.10M—+9.39%
1405/03/08$0.1003$0.1013$0.09680 $0.09890$322.53K—-1.40%
1405/03/07$0.09680$0.1007$0.09470 $0.1003$301.38K—+3.62%
1405/03/06$0.1040$0.1044$0.09620 $0.09680$272.71K—-6.92%
1405/03/05$0.1033$0.1096$0.09860 $0.1039$830.44K—+0.58%
1405/03/04$0.1066$0.1092$0.1030 $0.1033$675.71K—-3.10%
1405/03/03$0.1083$0.1165$0.1060 $0.1066$2.13M—-1.57%
1405/03/02$0.09700$0.1084$0.09570 $0.1079$423.86K—+11.24%
1405/03/01$0.1008$0.1034$0.09640 $0.09700$347.04K—-3.77%
1405/02/31$0.1009$0.1030$0.09900 $0.1009$375.37K—+0.00%
1405/02/30$0.09890$0.1059$0.09820 $0.1008$880.17K—+1.92%
1405/02/29$0.09780$0.1023$0.09520 $0.09900$608.93K—+1.23%
1405/02/28$0.09730$0.09960$0.09410 $0.09780$546.84K—+0.51%
1405/02/27$0.1023$0.1025$0.09340 $0.09720$569.08K—-4.99%
1405/02/26$0.1103$0.1124$0.09890 $0.1024$607.76K—-7.16%
1405/02/25$0.1147$0.1147$0.1017 $0.1101$720.30K—-4.01%
1405/02/24$0.1174$0.1192$0.1125 $0.1144$1.01M—-2.56%
1405/02/23$0.1220$0.1282$0.1154 $0.1174$885.12K—-3.77%
1405/02/22$0.1237$0.1273$0.1193 $0.1219$696.53K—-1.46%
1405/02/21$0.1260$0.1267$0.1193 $0.1238$989.78K—-1.75%
1405/02/20$0.1245$0.1355$0.1192 $0.1260$3.76M—+1.20%
1405/02/19$0.1150$0.1252$0.1137 $0.1246$1.58M—+8.35%
1405/02/18$0.1128$0.1171$0.1113 $0.1151$1.07M—+2.04%
1405/02/17$0.1199$0.1213$0.1097 $0.1126$1.48M—-6.09%
1405/02/16$0.1362$0.1366$0.1193 $0.1199$1.47M—-11.97%
1405/02/15$0.1469$0.1496$0.1350 $0.1361$1.19M—-7.35%
1405/02/14$0.1513$0.1593$0.1464 $0.1470$1.08M—-2.84%
1405/02/13$0.1607$0.1700$0.1480 $0.1512$1.57M—-5.91%
1405/02/12$0.1718$0.1773$0.1194 $0.1609$3.36M—-6.34%
1405/02/11$0.1421$0.1880$0.1417 $0.1721$5.46M—+21.11%
1405/02/10$0.1743$0.1810$0.1410 $0.1421$4.01M—-18.47%
1405/02/09$0.1890$0.2167$0.1672 $0.1740$10.20M—-7.94%
1405/02/08$0.1565$0.1916$0.1512 $0.1889$4.70M—+20.70%
1405/02/07$0.1471$0.1887$0.1445 $0.1566$12.80M—+6.46%
1405/02/06$0.1384$0.1493$0.1323 $0.1474$1.05M—+6.50%
1405/02/05$0.1330$0.1629$0.1311 $0.1383$3.91M—+3.98%
1405/02/04$0.1354$0.1388$0.1291 $0.1329$1.54M—-1.85%
1405/02/03$0.1156$0.1363$0.1144 $0.1354$1.40M—+17.13%
1405/02/02$0.1126$0.1250$0.1126 $0.1157$1.14M—+2.75%
1405/02/01$0.1123$0.1152$0.1040 $0.1126$680.24K—+0.27%
1405/01/31$0.1110$0.1146$0.1096 $0.1123$428.85K—+1.17%
1405/01/30$0.1117$0.1164$0.1093 $0.1111$895.97K—-0.54%
1405/01/29$0.1086$0.1390$0.1074 $0.1116$3.96M—+2.76%
1405/01/28$0.09970$0.1116$0.09550 $0.1088$2.36M—+9.13%
1405/01/27$0.08550$0.1010$0.08550 $0.09970$1.18M—+16.61%
1405/01/26$0.08640$0.08820$0.08380 $0.08580$403.53K—-0.69%
1405/01/25$0.08660$0.08800$0.08320 $0.08640$486.12K—-0.23%
1405/01/24$0.07930$0.08740$0.07870 $0.08670$1.06M—+9.33%
1405/01/23$0.07760$0.08220$0.07610 $0.07930$739.77K—+2.19%
1405/01/22$0.07910$0.07920$0.07710 $0.07760$179.71K—-1.90%
1405/01/21$0.07770$0.08100$0.07760 $0.07920$223.50K—+1.93%
1405/01/20$0.07650$0.08100$0.07630 $0.07760$289.26K—+1.44%
1405/01/19$0.07950$0.08050$0.07610 $0.07650$383.38K—-3.77%
1405/01/18$0.07360$0.08480$0.07320 $0.07960$1.15M—+8.15%
1405/01/17$0.07340$0.08050$0.07220 $0.07350$633.50K—+0.14%
1405/01/16$0.07430$0.07460$0.07230 $0.07340$139.77K—-1.21%
1405/01/15$0.07480$0.07680$0.07190 $0.07430$308.66K—-0.67%
1405/01/14$0.07340$0.07710$0.07010 $0.07490$792.67K—+2.04%
1405/01/13$0.06820$0.07420$0.06620 $0.07350$1.01M—+7.77%
1405/01/12$0.06510$0.06910$0.06420 $0.06840$623.34K—+5.07%
1405/01/11$0.06020$0.06570$0.05990 $0.06510$678.91K—+8.14%
1405/01/10$0.06430$0.06630$0.05960 $0.06010$1.23M—-6.53%
1405/01/09$0.07620$0.07710$0.06390 $0.06420$1.19M—-15.75%
1405/01/08$0.07520$0.08030$0.07350 $0.07610$1.36M—+1.20%
1405/01/07$0.07190$0.07690$0.07040 $0.07520$612.19K—+4.59%
1405/01/06$0.07320$0.07340$0.07010 $0.07200$289.84K—-1.64%
1405/01/05$0.07460$0.07490$0.07080 $0.07320$300.24K—-1.88%
1405/01/04$0.07390$0.07530$0.07230 $0.07460$320.08K—+0.95%
1405/01/03$0.07330$0.07570$0.07040 $0.07390$551.24K—+0.82%
1405/01/02$0.06980$0.07370$0.06850 $0.07310$587.98K—+4.73%
1405/01/01$0.06800$0.07590$0.06770 $0.06980$834.36K—+2.65%
1404/12/29$0.06710$0.06980$0.06690 $0.06800$298.46K—+1.34%
1404/12/28$0.06850$0.06850$0.06580 $0.06690$279.16K—-2.34%
1404/12/27$0.06990$0.07120$0.06730 $0.06850$295.18K—-2.00%
1404/12/26$0.06930$0.07330$0.06740 $0.06990$519.06K—+0.87%
1404/12/25$0.06730$0.07010$0.06670 $0.06930$445.69K—+2.97%
1404/12/24$0.06650$0.06820$0.06580 $0.06720$225.98K—+1.05%
1404/12/23$0.06460$0.06830$0.06380 $0.06630$523.35K—+2.63%
1404/12/22$0.06510$0.06840$0.06400 $0.06460$617.01K—-0.77%
1404/12/21$0.06600$0.06780$0.06350 $0.06510$692.50K—-1.36%
1404/12/20$0.06650$0.06990$0.06390 $0.06610$1.60M—-0.60%
1404/12/19$0.06230$0.07700$0.06170 $0.06640$2.54M—+6.58%
1404/12/18$0.06090$0.06330$0.06070 $0.06230$249.12K—+2.30%
1404/12/17$0.05970$0.06400$0.05870 $0.06090$488.81K—+2.01%
1404/12/16$0.06230$0.06230$0.05740 $0.05970$323.53K—-4.17%
1404/12/15$0.06270$0.06440$0.06100 $0.06230$288.90K—-0.64%
1404/12/14$0.06310$0.06390$0.06170 $0.06270$270.29K—-0.63%
1404/12/13$0.06230$0.06470$0.06100 $0.06300$335.62K—+1.12%
1404/12/12$0.06110$0.06320$0.06000 $0.06230$283.58K—+1.96%
1404/12/11$0.05790$0.06380$0.05750 $0.06110$597.20K—+5.53%
1404/12/10$0.06100$0.06260$0.05670 $0.05780$293.98K—-5.25%
1404/12/09$0.06020$0.06140$0.05490 $0.06070$316.94K—+0.83%
1404/12/08$0.06050$0.06190$0.05890 $0.06020$291.71K—-0.50%
1404/12/07$0.06160$0.06190$0.05860 $0.06060$295.60K—-1.62%
1404/12/06$0.05780$0.06320$0.05770 $0.06150$343.07K—+6.40%
1404/12/05$0.05780$0.05890$0.05600 $0.05770$302.64K—-0.17%
1404/12/04$0.06010$0.06010$0.05650 $0.05770$301.74K—-3.99%
1404/12/03$0.06240$0.06280$0.05960 $0.06000$289.73K—-3.85%
1404/12/02$0.06470$0.06630$0.06230 $0.06240$303.61K—-3.55%
1404/12/01$0.06380$0.06560$0.06250 $0.06470$305.74K—+1.41%
1404/11/30$0.06440$0.06510$0.06130 $0.06380$317.43K—-0.93%
1404/11/29$0.06670$0.06900$0.06420 $0.06440$303.55K—-3.45%
1404/11/28$0.06740$0.07340$0.06630 $0.06680$1.04M—-0.89%
1404/11/27$0.06660$0.06830$0.06480 $0.06740$199.98K—+1.20%
1404/11/26$0.06890$0.06920$0.06490 $0.06680$528.98K—-3.05%
1404/11/25$0.06820$0.07020$0.06680 $0.06910$409.22K—+1.32%
1404/11/24$0.06510$0.06980$0.06330 $0.06810$652.51K—+4.61%
1404/11/23$0.06410$0.06730$0.06290 $0.06510$403.88K—+1.56%
1404/11/22$0.06290$0.06480$0.05940 $0.06400$436.73K—+1.75%
1404/11/21$0.06490$0.06510$0.06180 $0.06280$468.58K—-3.24%
1404/11/20$0.06450$0.06640$0.06250 $0.06490$441.45K—+0.62%
1404/11/19$0.06830$0.06830$0.06440 $0.06480$274.54K—-5.12%
1404/11/18$0.06920$0.06970$0.06640 $0.06830$171.41K—-1.30%
1404/11/17$0.06360$0.07070$0.05800 $0.06940$548.17K—+9.12%
1404/11/16$0.07510$0.07550$0.06300 $0.06350$843.61K—-15.45%
1404/11/15$0.07700$0.07870$0.07260 $0.07510$612.75K—-2.47%
1404/11/14$0.07910$0.07990$0.07350 $0.07680$788.68K—-2.91%
1404/11/13$0.07860$0.08010$0.07610 $0.07920$589.48K—+0.76%
1404/11/12$0.08100$0.08290$0.07680 $0.07870$478.57K—-2.84%
1404/11/11$0.08880$0.08960$0.07200 $0.08080$964.16K—-9.01%
1404/11/10$0.09110$0.09130$0.08470 $0.08880$514.14K—-2.52%
1404/11/09$0.09800$0.09800$0.08800 $0.09110$706.68K—-7.04%
1404/11/08$0.1000$0.1010$0.09700 $0.09800$326.58K—-2.00%
1404/11/07$0.1010$0.1040$0.09900 $0.1010$412.96K—+0.00%
1404/11/06$0.09800$0.1030$0.09700 $0.1010$456.22K—+3.06%
1404/11/05$0.1060$0.1120$0.09300 $0.09800$1.01M—-7.55%
1404/11/04$0.1070$0.1110$0.1060 $0.1060$518.28K—-0.93%
1404/11/03$0.1060$0.1100$0.1050 $0.1080$340.37K—+1.89%
1404/11/02$0.1090$0.1120$0.1050 $0.1060$364.82K—-2.75%
1404/11/01$0.1070$0.1120$0.1060 $0.1100$672.50K—+2.80%
1404/10/30$0.1150$0.1150$0.1050 $0.1060$710.21K—-7.83%
1404/10/29$0.1200$0.1210$0.09600 $0.1150$1.54M—-4.17%
1404/10/28$0.1230$0.1320$0.1200 $0.1210$3.21M—-1.63%
1404/10/27$0.1250$0.1280$0.1210 $0.1230$1.11M—-1.60%
1404/10/26$0.1240$0.1250$0.1170 $0.1240$732.36K—+0.00%
1404/10/25$0.1320$0.1340$0.1180 $0.1230$1.34M—-6.82%
1404/10/24$0.1380$0.1400$0.1290 $0.1320$1.51M—-4.35%
1404/10/23$0.1440$0.1450$0.1350 $0.1380$1.83M—-4.17%
1404/10/22$0.1270$0.1470$0.1260 $0.1440$4.84M—+13.39%
1404/10/21$0.1300$0.1410$0.1250 $0.1270$2.32M—-2.31%
1404/10/20$0.1300$0.1330$0.1290 $0.1300$531.61K—+0.00%
1404/10/19$0.1310$0.1340$0.1280 $0.1300$740.82K—-0.76%
1404/10/18$0.1320$0.1340$0.1260 $0.1310$1.05M—-0.76%
1404/10/17$0.1360$0.1390$0.1290 $0.1310$1.24M—-3.68%
1404/10/16$0.1240$0.1420$0.1230 $0.1360$4.46M—+9.68%
1404/10/15$0.1260$0.1290$0.1210 $0.1240$1.05M—-1.59%
1404/10/14$0.1280$0.1310$0.1240 $0.1260$1.05M—-1.56%
1404/10/13$0.1270$0.1300$0.1210 $0.1280$689.20K—+0.79%
1404/10/12$0.1250$0.1280$0.1220 $0.1260$902.52K—+0.80%
1404/10/11$0.1210$0.1260$0.1190 $0.1250$1.03M—+3.31%
1404/10/10$0.1240$0.1280$0.1180 $0.1200$1.37M—-3.23%
1404/10/09$0.1230$0.1280$0.1140 $0.1240$3.63M—+0.81%
1404/10/08$0.1080$0.1290$0.1070 $0.1230$5.47M—+13.89%
1404/10/07$0.1100$0.1140$0.1070 $0.1090$1.17M—-0.91%
1404/10/06$0.1070$0.1110$0.1040 $0.1100$595.61K—+2.80%
1404/10/05$0.1040$0.1090$0.1040 $0.1070$737.44K—+2.88%
1404/10/04$0.1110$0.1160$0.1040 $0.1050$1.20M—-5.41%
1404/10/03$0.1120$0.1170$0.1050 $0.1110$2.16M—-0.89%
1404/10/02$0.1020$0.1380$0.1010 $0.1110$11.56M—+8.82%
1404/10/01$0.09600$0.1020$0.09500 $0.1010$871.60K—+5.21%
1404/09/30$0.1010$0.1010$0.09400 $0.09600$474.46K—-4.95%
1404/09/29$0.1010$0.1020$0.09900 $0.1010$435.26K—+0.00%
1404/09/28$0.09400$0.1020$0.09300 $0.1000$505.63K—+6.38%
1404/09/27$0.1010$0.1030$0.09300 $0.09500$487.39K—-5.94%
1404/09/26$0.1070$0.1080$0.09800 $0.1010$432.44K—-5.61%
1404/09/25$0.1060$0.1080$0.1030 $0.1060$381.22K—+0.00%
1404/09/24$0.1100$0.1130$0.1010 $0.1050$465.21K—-4.55%
1404/09/23$0.1150$0.1150$0.1070 $0.1100$266.74K—-4.35%
1404/09/22$0.1140$0.1160$0.1130 $0.1140$180.02K—+0.00%
1404/09/21$0.1160$0.1190$0.1100 $0.1140$461.39K—-1.72%
1404/09/20$0.1190$0.1200$0.1120 $0.1170$305.45K—-1.68%
1404/09/19$0.1250$0.1260$0.1180 $0.1200$425.20K—-4.00%
1404/09/18$0.1200$0.1290$0.1180 $0.1260$336.61K—+5.00%
1404/09/17$0.1200$0.1250$0.1180 $0.1200$463.87K—+0.00%
1404/09/16$0.1220$0.1250$0.1160 $0.1200$337.15K—-1.64%
1404/09/15$0.1180$0.1240$0.1170 $0.1220$268.63K—+3.39%
1404/09/14$0.1220$0.1240$0.1150 $0.1180$320.51K—-3.28%
1404/09/13$0.1250$0.1290$0.1200 $0.1220$481.52K—-2.40%
1404/09/12$0.1230$0.1290$0.1230 $0.1250$358.43K—+1.63%
1404/09/11$0.1170$0.1270$0.1150 $0.1240$278.80K—+5.98%
1404/09/10$0.1250$0.1260$0.1140 $0.1170$390.51K—-6.40%
1404/09/09$0.1280$0.1300$0.1240 $0.1240$221.15K—-3.13%
1404/09/08$0.1300$0.1320$0.1270 $0.1280$262.06K—-1.54%
1404/09/07$0.1330$0.1350$0.1290 $0.1310$384.54K—-1.50%
1404/09/06$0.1340$0.1370$0.1320 $0.1320$349.10K—-1.49%
1404/09/05$0.1340$0.1350$0.1280 $0.1340$460.52K—+0.00%
1404/09/04$0.1360$0.1370$0.1300 $0.1340$512.12K—-1.47%
1404/09/03$0.1300$0.1390$0.1280 $0.1360$484.12K—+4.62%
1404/09/02$0.1340$0.1370$0.1300 $0.1310$574.46K—-2.24%
1404/09/01$0.1350$0.1370$0.1250 $0.1330$760.16K—-1.48%
1404/08/30$0.1500$0.1630$0.1280 $0.1350$1.77M—-10.00%
1404/08/29$0.1440$0.1590$0.1400 $0.1500$1.48M—+4.17%
1404/08/28$0.1420$0.1460$0.1330 $0.1450$647.21K—+2.11%
1404/08/27$0.1380$0.1450$0.1360 $0.1430$388.02K—+3.62%
1404/08/26$0.1400$0.1440$0.1360 $0.1380$417.71K—-1.43%
1404/08/25$0.1430$0.1450$0.1350 $0.1410$433.84K—-1.40%
1404/08/24$0.1390$0.1460$0.1380 $0.1430$362.33K—+2.88%
1404/08/23$0.1460$0.1470$0.1320 $0.1400$807.71K—-4.11%
1404/08/22$0.1570$0.1690$0.1410 $0.1460$883.90K—-7.01%
1404/08/21$0.1580$0.1710$0.1510 $0.1570$664.24K—-0.63%
1404/08/20$0.1690$0.1710$0.1550 $0.1580$801.53K—-6.51%
1404/08/19$0.1700$0.1740$0.1640 $0.1690$1.11M—-0.59%
1404/08/18$0.1730$0.1730$0.1580 $0.1700$1.10M—-1.73%
1404/08/17$0.1970$0.2030$0.1670 $0.1730$3.36M—-12.18%
1404/08/16$0.1330$0.2490$0.1330 $0.1970$12.49M—+48.12%
1404/08/15$0.1320$0.1490$0.1290 $0.1330$2.22M—+0.76%
1404/08/14$0.1330$0.1350$0.1230 $0.1320$1.29M—-0.75%
1404/08/13$0.1280$0.1440$0.1230 $0.1330$1.99M—+3.91%
1404/08/12$0.1410$0.1410$0.1220 $0.1280$1.37M—-9.22%
1404/08/11$0.1420$0.1430$0.1330 $0.1400$1.81M—-1.41%
1404/08/10$0.1470$0.1570$0.1410 $0.1430$2.10M—-2.72%
1404/08/09$0.1300$0.1630$0.1280 $0.1470$5.00M—+13.08%
1404/08/08$0.1490$0.1700$0.1160 $0.1300$11.98M—-12.75%

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