قیمتها / MatrixAI / تاریخچه قیمت تاریخچه قیمت MatrixAI (MAN)
قیمت‌های روزانه باز شدن، بالاترین، پایین‌ترین، بسته شدن و حجم معاملات (UTC)، از صرافی با بیشترین حجم MAN. نمایش 365 روز گذشته.
بازدهی ماهانه MANسال ژانویه فوریه مارس آوریل مه ژوئن ژوئیه اوت سپتامبر اکتبر نوامبر دسامبر کل سال 2026 -16% -24% -0.6% -11% +1.0% +8.2% -3.2% -30% +2.9% -47% +7.3% — -76% 2025 -29% -32% -16% +27% -3.1% -27% -5.2% +6.1% -8.3% -17% -27% -24% -84% 2024 -26% +79% +59% -23% +19% -0.3% -43% +2.3% -4.8% -27% +40% -26% -19% 2023 +12% +91% -4.2% -42% +3.4% -26% -34% +7.8% -5.7% +24% +53% -13% +2% 2022 -39% -6.3% +12% -37% -42% -18% +8.7% -22% +14% -5.0% +0.6% +186% -49% 2021 +74% +71% +440% +12% -58% -42% -24% +201% -10% +36% +3.7% -55% +477% 2020 -2.0% -7.6% -35% +7.6% -4.5% -7.4% -25% +0.0% -41% +8.2% -15% +1.8% -77% 2019 -7.3% +26% +59% -3.6% -2.6% -26% -35% +17% +4.0% +57% -26% -69% -63% 2018 — — — +60% -14% -46% -12% -33% -14% +2.3% -56% -36% -89% میانگین ماهانه -4.0% +25% +64% -1.1% -11% -20% -19% +17% -7.0% +3.5% -3.2% -4.4% سال‌های صعودی 2/8 4/8 4/8 4/9 3/9 1/9 1/9 5/9 3/9 5/9 4/8 2/8
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 $0.0006616 $0.0006687 $0.0006574
$0.0006672 $4.01K $374.72K +0.85% 1405/08/11 $0.0006916 $0.0007129 $0.0006549
$0.0006640 $10.33K $372.92K -3.99% 1405/08/10 $0.0006217 $0.0007400 $0.0006101
$0.0006907 $27.73K $387.92K +11.10% 1405/08/09 $0.0006748 $0.0006888 $0.0006001
$0.0006227 $10.08K $349.73K -7.72% 1405/08/08 $0.0007275 $0.0007300 $0.0005802
$0.0006784 $11.56K $381.01K -6.75% 1405/08/07 $0.0007348 $0.0007964 $0.0007112
$0.0007247 $22.26K $407.02K -1.37% 1405/08/06 $0.0007335 $0.0008332 $0.0006794
$0.0007364 $12.17K $413.59K +0.40% 1405/08/05 $0.0007259 $0.0007374 $0.0005935
$0.0007349 $23.57K $412.74K +1.24% 1405/08/04 $0.0007910 $0.0007965 $0.0007254
$0.0007254 $13.48K $407.41K -8.29% 1405/08/03 $0.0007992 $0.0008160 $0.0007630
$0.0007912 $25.02K $444.36K -1.00% 1405/08/02 $0.0008922 $0.0009792 $0.0007298
$0.0008038 $37.64K $451.44K -9.91% 1405/08/01 $0.0007461 $0.001011 $0.0006779
$0.0008713 $31.51K $489.35K +16.78% 1405/07/30 $0.0007316 $0.0007860 $0.0006432
$0.0007486 $20.78K $420.44K +2.32% 1405/07/29 $0.0006857 $0.0007890 $0.0006774
$0.0007344 $601.49 — +7.10% 1405/07/28 $0.0006029 $0.0007400 $0.0005800
$0.0006727 $5.07K $377.81K +11.58% 1405/07/27 $0.0006482 $0.0006639 $0.0005518
$0.0006046 $4.37K $339.56K -6.73% 1405/07/26 $0.0006314 $0.0006548 $0.0006004
$0.0006510 $27.22K $365.62K +3.10% 1405/07/25 $0.0006587 $0.0007750 $0.0006001
$0.0006324 $1.13K — -3.99% 1405/07/24 $0.0006688 $0.0006847 $0.0006063
$0.0006552 $2.07K — -2.03% 1405/07/23 $0.0006318 $0.0006836 $0.0006041
$0.0006702 $1.36K — +6.08% 1405/07/22 $0.0007011 $0.0007172 $0.0005501
$0.0006337 $5.19K — -9.61% 1405/07/21 $0.0007559 $0.0007764 $0.0006722
$0.0006905 $5.50K $387.81K -8.65% 1405/07/20 $0.0007523 $0.0008136 $0.0006657
$0.0007223 $5.64K $405.67K -3.99% 1405/07/19 $0.0008213 $0.0008669 $0.0007013
$0.0007523 $9.68K $422.52K -8.40% 1405/07/18 $0.0008873 $0.0009149 $0.0007600
$0.0008214 $5.68K $461.32K -7.43% 1405/07/17 $0.001154 $0.001181 $0.0005999
$0.0008902 $13.78K $499.97K -22.88% 1405/07/16 $0.001302 $0.001311 $0.001124
$0.001151 $13.68K $646.27K -11.61% 1405/07/15 $0.001239 $0.001324 $0.001220
$0.001302 $16.33K $731.25K +5.11% 1405/07/14 $0.001392 $0.001396 $0.001215
$0.001243 $34.18K $698.05K -10.74% 1405/07/13 $0.001293 $0.001480 $0.001238
$0.001395 $25.51K $783.59K +7.90% 1405/07/12 $0.001291 $0.001320 $0.001279
$0.001294 $8.74K $726.58K +0.22% 1405/07/11 $0.001303 $0.001313 $0.001254
$0.001292 $10.22K $725.35K -0.91% 1405/07/10 $0.001397 $0.001438 $0.001251
$0.001309 $14.22K $735.40K -6.26% 1405/07/09 $0.001171 $0.001430 $0.001167
$0.001396 $31.28K — +19.19% 1405/07/08 $0.001093 $0.001182 $0.001088
$0.001173 $10.42K — +7.38% 1405/07/07 $0.001050 $0.001116 $0.001050
$0.001093 $9.10K — +4.11% 1405/07/06 $0.001135 $0.001145 $0.001050
$0.001051 $15.90K — -7.35% 1405/07/05 $0.001126 $0.001140 $0.001100
$0.001135 $6.56K — +0.80% 1405/07/04 $0.001057 $0.001130 $0.001052
$0.001126 $10.54K — +6.56% 1405/07/03 $0.001067 $0.001067 $0.001019
$0.001055 $15.33K — -1.10% 1405/07/02 $0.001059 $0.001089 $0.001003
$0.001068 $9.11K — +0.79% 1405/07/01 $0.0009723 $0.001071 $0.0009673
$0.001060 $10.06K — +8.97% 1405/06/31 $0.0009691 $0.0009796 $0.0009559
$0.0009733 $6.75K — +0.43% 1405/06/30 $0.0009691 $0.0009791 $0.0009518
$0.0009703 $18.06K — +0.12% 1405/06/29 $0.0009587 $0.0009720 $0.0009400
$0.0009691 $18.82K — +1.08% 1405/06/28 $0.0009692 $0.0009759 $0.0009210
$0.0009603 $77.51K — -0.92% 1405/06/27 $0.0009397 $0.0009789 $0.0009158
$0.0009719 $50.18K — +3.43% 1405/06/26 $0.0008999 $0.0009460 $0.0008889
$0.0009404 $46.34K — +4.50% 1405/06/25 $0.0008972 $0.0009112 $0.0008888
$0.0009000 $26.44K — +0.31% 1405/06/24 $0.0009232 $0.0009251 $0.0008325
$0.0008962 $26.59K — -2.92% 1405/06/23 $0.001036 $0.001040 $0.0008501
$0.0009240 $9.34K — -10.82% 1405/06/22 $0.001047 $0.001060 $0.001034
$0.001037 $24.62K — -0.97% 1405/06/21 $0.001048 $0.001066 $0.001030
$0.001047 $10.06K — -0.07% 1405/06/20 $0.001051 $0.001100 $0.001042
$0.001048 $30.49K — -0.20% 1405/06/19 $0.001047 $0.001060 $0.001040
$0.001050 $18.54K — +0.34% 1405/06/18 $0.001032 $0.001068 $0.001032
$0.001047 $12.34K — +1.45% 1405/06/17 $0.001030 $0.001073 $0.001029
$0.001032 $14.96K — +0.18% 1405/06/16 $0.0009300 $0.001100 $0.0008745
$0.001030 $14.49K — +10.75% 1405/06/15 $0.0008200 $0.0009926 $0.0008121
$0.0009201 $9.25K — +12.21% 1405/06/14 $0.0008200 $0.0008918 $0.0008040
$0.0008200 $8.60K — +0.00% 1405/06/13 $0.0009000 $0.0009200 $0.0007955
$0.0008200 $10.07K — -8.89% 1405/06/12 $0.001000 $0.001010 $0.0008683
$0.0009000 $11.92K — -10.00% 1405/06/11 $0.001130 $0.001136 $0.0009605
$0.0009900 $12.40K — -12.39% 1405/06/10 $0.001140 $0.001204 $0.001090
$0.001130 $13.84K — -0.88% 1405/06/09 $0.001090 $0.001151 $0.001042
$0.001140 $12.29K — +4.59% 1405/06/08 $0.001130 $0.001150 $0.001065
$0.001090 $11.95K — -3.54% 1405/06/07 $0.001100 $0.001151 $0.001068
$0.001140 $12.09K — +3.64% 1405/06/06 $0.0009929 $0.001120 $0.0009787
$0.001100 $7.02K — +10.79% 1405/06/05 $0.001022 $0.001037 $0.0009835
$0.0009932 $214.53 — -2.82% 1405/06/04 $0.001063 $0.001102 $0.001035
$0.001036 $257.41 — -2.52% 1405/06/03 $0.001087 $0.001092 $0.001030
$0.001076 $320.09 — -1.04% 1405/06/02 $0.001024 $0.001279 $0.0009505
$0.001059 $5.75K — +3.42% 1405/06/01 $0.0009460 $0.001244 $0.0008809
$0.001024 $1.37K — +8.27% 1405/05/31 $0.001019 $0.001019 $0.0008806
$0.001002 $790.05 — -1.76% 1405/05/30 $0.001038 $0.001102 $0.0009584
$0.0009789 $565.37 — -5.73% 1405/05/29 $0.0009789 $0.001152 $0.0009447
$0.0009942 $796.67 — +1.56% 1405/05/28 $0.0008782 $0.001288 $0.0007924
$0.001016 $2.41K — +15.70% 1405/05/27 $0.0009220 $0.001188 $0.0007836
$0.0008884 $919.04 — -3.64% 1405/05/26 $0.001352 $0.001378 $0.0007140
$0.0009040 $4.51K — -33.14% 1405/05/25 $0.001386 $0.001428 $0.001320
$0.001331 $686.27 — -3.97% 1405/05/24 $0.001473 $0.001546 $0.001300
$0.001328 $1.13K — -9.84% 1405/05/23 $0.001511 $0.001577 $0.001468
$0.001468 $575.50 — -2.85% 1405/05/22 $0.001613 $0.001617 $0.001467
$0.001511 $488.77 — -6.32% 1405/05/21 $0.001571 $0.001642 $0.001480
$0.001605 $733.86 — +2.16% 1405/05/20 $0.001450 $0.001626 $0.001433
$0.001587 $1.02K — +9.45% 1405/05/19 $0.001471 $0.001571 $0.001400
$0.001449 $1.02K — -1.50% 1405/05/18 $0.001517 $0.001599 $0.001457
$0.001465 $330.64 — -3.43% 1405/05/17 $0.001558 $0.001567 $0.001450
$0.001508 $1.48K — -3.21% 1405/05/16 $0.001651 $0.001705 $0.001569
$0.001569 $175.04 — -4.97% 1405/05/15 $0.001661 $0.001775 $0.001635
$0.001718 $851.64 — +3.43% 1405/05/14 $0.001511 $0.001658 $0.001467
$0.001658 $737.66 — +9.73% 1405/05/13 $0.001537 $0.001648 $0.001510
$0.001510 $218.08 — -1.76% 1405/05/12 $0.001589 $0.001644 $0.001517
$0.001621 $482.54 — +2.01% 1405/05/11 $0.001593 $0.001659 $0.001512
$0.001614 $591.95 — +1.32% 1405/05/10 $0.001635 $0.001635 $0.001522
$0.001522 $416.26 — -6.91% 1405/05/09 $0.001665 $0.001727 $0.001637
$0.001637 $116.50 — -1.68% 1405/05/08 $0.001520 $0.001730 $0.001520
$0.001660 $656.34 — +9.21% 1405/05/07 $0.001620 $0.001664 $0.001510
$0.001519 $966.36 — -6.23% 1405/05/06 $0.001662 $0.001734 $0.001567
$0.001609 $240.24 — -3.19% 1405/05/05 $0.001639 $0.001751 $0.001633
$0.001751 $220.23 — +6.83% 1405/05/04 $0.001573 $0.001690 $0.001560
$0.001631 $487.80 — +3.69% 1405/05/03 $0.001635 $0.001635 $0.001526
$0.001576 $92.64 — -3.61% 1405/05/02 $0.001547 $0.001580 $0.001528
$0.001533 $213.43 — -0.90% 1405/05/01 $0.001610 $0.001660 $0.001542
$0.001548 $1.06K — -3.85% 1405/04/31 $0.001657 $0.001657 $0.001610
$0.001610 $225.93 — -2.84% 1405/04/30 $0.001610 $0.001737 $0.001610
$0.001610 $657.11 — +0.00% 1405/04/29 $0.001571 $0.001611 $0.001543
$0.001610 $349.83 — +2.48% 1405/04/28 $0.001565 $0.001603 $0.001560
$0.001566 $269.61 — +0.06% 1405/04/27 $0.001608 $0.001608 $0.001556
$0.001556 $200.29 — -3.23% 1405/04/26 $0.001615 $0.001683 $0.001607
$0.001608 $606.56 — -0.43% 1405/04/25 $0.001708 $0.001815 $0.001597
$0.001652 $2.00K — -3.28% 1405/04/24 $0.001618 $0.001740 $0.001555
$0.001740 $212.48 — +7.54% 1405/04/23 $0.001589 $0.001628 $0.001575
$0.001628 $64.32 — +2.45% 1405/04/22 $0.001714 $0.001720 $0.001541
$0.001589 $359.64 — -7.29% 1405/04/21 $0.001705 $0.001758 $0.001635
$0.001667 $258.49 — -2.23% 1405/04/20 $0.001657 $0.001758 $0.001628
$0.001738 $575.19 — +4.89% 1405/04/19 $0.001697 $0.001755 $0.001608
$0.001644 $1.31K — -3.12% 1405/04/18 $0.001646 $0.001758 $0.001580
$0.001735 $820.70 — +5.41% 1405/04/17 $0.001784 $0.001803 $0.001670
$0.001726 $1.61K — -3.25% 1405/04/16 $0.001768 $0.001839 $0.001683
$0.001784 $806.88 — +0.90% 1405/04/15 $0.001831 $0.001990 $0.001747
$0.001793 $1.51K — -2.08% 1405/04/14 $0.001794 $0.001871 $0.001742
$0.001827 $268.87 — +1.84% 1405/04/13 $0.001752 $0.001769 $0.001704
$0.001766 $509.80 — +0.80% 1405/04/12 $0.001746 $0.001798 $0.001711
$0.001711 $179.96 — -2.00% 1405/04/11 $0.001712 $0.001797 $0.001652
$0.001733 $578.60 — +1.23% 1405/04/10 $0.001691 $0.001789 $0.001572
$0.001749 $845.10 — +3.43% 1405/04/09 $0.001677 $0.001730 $0.001582
$0.001698 $370.26 — +1.25% 1405/04/08 $0.001661 $0.001787 $0.001550
$0.001728 $593.04 — +4.03% 1405/04/07 $0.001619 $0.001701 $0.001557
$0.001661 $322.60 — +2.59% 1405/04/06 $0.001590 $0.001614 $0.001542
$0.001591 $274.25 — +0.06% 1405/04/05 $0.001793 $0.001874 $0.001555
$0.001584 $542.19 — -11.66% 1405/04/04 $0.001551 $0.001911 $0.001513
$0.001793 $2.03K — +15.60% 1405/04/03 $0.001507 $0.001557 $0.001466
$0.001535 $483.71 — +1.86% 1405/04/02 $0.001575 $0.001617 $0.001491
$0.001506 $377.78 — -4.38% 1405/04/01 $0.001522 $0.001614 $0.001516
$0.001575 $396.82 — +3.48% 1405/03/31 $0.001541 $0.001712 $0.001503
$0.001712 $413.15 — +11.10% 1405/03/30 $0.001559 $0.001631 $0.001504
$0.001631 $223.54 — +4.62% 1405/03/29 $0.001635 $0.001635 $0.001466
$0.001600 $468.33 — -2.14% 1405/03/28 $0.001710 $0.001725 $0.001557
$0.001628 $1.17K — -4.80% 1405/03/27 $0.001746 $0.001877 $0.001673
$0.001690 $400.64 — -3.21% 1405/03/26 $0.001693 $0.001776 $0.001647
$0.001721 $615.50 — +1.65% 1405/03/25 $0.001615 $0.001776 $0.001613
$0.001693 $437.38 — +4.83% 1405/03/24 $0.001595 $0.001629 $0.001547
$0.001547 $128.48 — -3.01% 1405/03/23 $0.001629 $0.001629 $0.001574
$0.001605 $165.67 — -1.47% 1405/03/22 $0.001590 $0.001667 $0.001549
$0.001625 $79.92 — +2.20% 1405/03/21 $0.001554 $0.001689 $0.001531
$0.001673 $195.72 — +7.66% 1405/03/20 $0.001620 $0.001751 $0.001401
$0.001537 $577.57 — -5.12% 1405/03/19 $0.001450 $0.001725 $0.001405
$0.001725 $555.51 — +18.97% 1405/03/18 $0.001519 $0.001519 $0.001414
$0.001434 $939.37 — -5.60% 1405/03/17 $0.001455 $0.001591 $0.001429
$0.001517 $256.48 — +4.26% 1405/03/16 $0.001441 $0.001522 $0.001414
$0.001448 $339.11 — +0.49% 1405/03/15 $0.001523 $0.001523 $0.001431
$0.001438 $88.66 — -5.58% 1405/03/14 $0.001644 $0.001662 $0.001444
$0.001541 $792.67 — -6.27% 1405/03/13 $0.001605 $0.001723 $0.001535
$0.001723 $335.73 — +7.35% 1405/03/12 $0.001506 $0.001678 $0.001500
$0.001652 $535.50 — +9.69% 1405/03/11 $0.001569 $0.001609 $0.001500
$0.001521 $145.98 — -3.06% 1405/03/10 $0.001593 $0.001665 $0.001544
$0.001592 $134.11 — -0.06% 1405/03/09 $0.001589 $0.001655 $0.001545
$0.001545 $151.91 — -2.77% 1405/03/08 $0.001513 $0.001640 $0.001500
$0.001576 $519.88 — +4.16% 1405/03/07 $0.001587 $0.001624 $0.001500
$0.001513 $557.41 — -4.66% 1405/03/06 $0.001690 $0.001768 $0.001614
$0.001614 $477.30 — -4.50% 1405/03/05 $0.001716 $0.001827 $0.001634
$0.001701 $494.40 — -0.87% 1405/03/04 $0.001674 $0.001819 $0.001635
$0.001760 $445.86 — +5.14% 1405/03/03 $0.001745 $0.001777 $0.001615
$0.001654 $326.36 — -5.21% 1405/03/02 $0.001821 $0.001891 $0.001724
$0.001726 $679.44 — -5.22% 1405/03/01 $0.001651 $0.001841 $0.001614
$0.001738 $323.05 — +5.27% 1405/02/31 $0.001596 $0.001646 $0.001584
$0.001634 $71.65 — +2.38% 1405/02/30 $0.001737 $0.001841 $0.001558
$0.001575 $1.01K — -9.33% 1405/02/29 $0.001842 $0.001905 $0.001737
$0.001737 $224.81 — -5.70% 1405/02/28 $0.001835 $0.001922 $0.001702
$0.001842 $853.13 — +0.38% 1405/02/27 $0.001746 $0.001914 $0.001700
$0.001805 $1.25K — +3.38% 1405/02/26 $0.001905 $0.001905 $0.001701
$0.001765 $241.27 — -7.35% 1405/02/25 $0.001799 $0.001969 $0.001799
$0.001853 $299.24 — +3.00% 1405/02/24 $0.001780 $0.001962 $0.001780
$0.001813 $290.41 — +1.85% 1405/02/23 $0.001813 $0.001850 $0.001704
$0.001704 $258.51 — -6.01% 1405/02/22 $0.001992 $0.002050 $0.001796
$0.001796 $1.08K — -9.84% 1405/02/21 $0.001880 $0.002047 $0.001812
$0.001946 $848.47 — +3.51% 1405/02/20 $0.001947 $0.001963 $0.001788
$0.001812 $605.86 — -6.93% 1405/02/19 $0.001718 $0.002231 $0.001718
$0.001820 $1.21K — +5.94% 1405/02/18 $0.001626 $0.001711 $0.001619
$0.001690 $1.01K — +3.94% 1405/02/17 $0.001736 $0.001850 $0.001609
$0.001610 $786.43 — -7.26% 1405/02/16 $0.001863 $0.001910 $0.001731
$0.001731 $160.48 — -7.09% 1405/02/15 $0.001820 $0.001919 $0.001732
$0.001857 $139.73 — +2.03% 1405/02/14 $0.001620 $0.001900 $0.001620
$0.001734 $1.06K — +7.04% 1405/02/13 $0.001573 $0.001671 $0.001503
$0.001671 $358.04 — +6.23% 1405/02/12 $0.001685 $0.001766 $0.001500
$0.001540 $1.76K — -8.61% 1405/02/11 $0.001576 $0.001800 $0.001450
$0.001629 $1.48K — +3.36% 1405/02/10 $0.001549 $0.001600 $0.001479
$0.001504 $320.39 — -2.91% 1405/02/09 $0.001572 $0.001600 $0.001572
$0.001574 $124.61 — +0.13% 1405/02/08 $0.001600 $0.001600 $0.001521
$0.001600 $182.59 — +0.00% 1405/02/07 $0.001539 $0.001600 $0.001531
$0.001574 $110.75 — +2.27% 1405/02/06 $0.001475 $0.001580 $0.001298
$0.001439 $1.08K — -2.44% 1405/02/05 $0.001595 $0.001616 $0.001427
$0.001498 $385.97 — -6.08% 1405/02/04 $0.001583 $0.001634 $0.001578
$0.001595 $238.15 — +0.76% 1405/02/03 $0.001655 $0.001655 $0.001547
$0.001584 $432.07 — -4.29% 1405/02/02 $0.001551 $0.001661 $0.001551
$0.001661 $64.67 — +7.09% 1405/02/01 $0.001609 $0.001623 $0.001557
$0.001557 $105.02 — -3.23% 1405/01/31 $0.001572 $0.001634 $0.001572
$0.001609 $89.60 — +2.35% 1405/01/30 $0.001654 $0.001654 $0.001529
$0.001586 $575.22 — -4.11% 1405/01/29 $0.001613 $0.001714 $0.001581
$0.001648 $563.20 — +2.17% 1405/01/28 $0.001644 $0.001699 $0.001551
$0.001614 $3.44K — -1.82% 1405/01/27 $0.001673 $0.001849 $0.001609
$0.001644 $10.85K — -1.73% 1405/01/26 $0.001752 $0.001808 $0.001634
$0.001677 $10.24K — -4.28% 1405/01/25 $0.001636 $0.001850 $0.001553
$0.001752 $10.24K — +7.09% 1405/01/24 $0.001646 $0.001647 $0.001635
$0.001636 $9.55K — -0.61% 1405/01/23 $0.001705 $0.001731 $0.001607
$0.001646 $9.90K — -3.46% 1405/01/22 $0.001620 $0.001895 $0.001581
$0.001705 $10.04K — +5.25% 1405/01/21 $0.001740 $0.001745 $0.001593
$0.001615 $9.31K — -7.18% 1405/01/20 $0.001678 $0.001874 $0.001673
$0.001745 $9.47K — +3.99% 1405/01/19 $0.001536 $0.001800 $0.001463
$0.001678 $11.30K — +9.24% 1405/01/18 $0.001635 $0.001639 $0.001500
$0.001536 $10.17K — -6.06% 1405/01/17 $0.001577 $0.001643 $0.001558
$0.001635 $11.12K — +3.68% 1405/01/16 $0.001617 $0.001647 $0.001570
$0.001577 $9.76K — -2.47% 1405/01/15 $0.001650 $0.001678 $0.001584
$0.001613 $9.55K — -2.24% 1405/01/14 $0.001437 $0.001713 $0.001430
$0.001650 $9.81K — +14.82% 1405/01/13 $0.001441 $0.001601 $0.001437
$0.001437 $11.66K — -0.28% 1405/01/12 $0.001699 $0.001700 $0.001400
$0.001437 $10.51K — -15.42% 1405/01/11 $0.001700 $0.001800 $0.001636
$0.001699 $8.64K — -0.06% 1405/01/10 $0.001536 $0.001850 $0.001536
$0.001700 $9.71K — +10.68% 1405/01/09 $0.001681 $0.001809 $0.001452
$0.001536 $9.55K — -8.63% 1405/01/08 $0.001839 $0.001886 $0.001624
$0.001681 $10.56K — -8.59% 1405/01/07 $0.002226 $0.002232 $0.001430
$0.001876 $11.77K — -15.72% 1405/01/06 $0.002110 $0.002312 $0.002095
$0.002226 $9.30K — +5.50% 1405/01/05 $0.002098 $0.002162 $0.002094
$0.002115 $9.11K — +0.81% 1405/01/04 $0.002107 $0.002112 $0.002071
$0.002098 $8.97K — -0.43% 1405/01/03 $0.002116 $0.002116 $0.002095
$0.002111 $8.75K — -0.24% 1405/01/02 $0.002118 $0.002183 $0.002091
$0.002110 $9.04K — -0.38% 1405/01/01 $0.002026 $0.002160 $0.002019
$0.002124 $9.16K — +4.84% 1404/12/29 $0.002073 $0.002165 $0.002014
$0.002026 $9.73K — -2.27% 1404/12/28 $0.002061 $0.002166 $0.002053
$0.002073 $9.15K — +0.58% 1404/12/27 $0.002210 $0.002210 $0.002053
$0.002067 $9.11K — -6.47% 1404/12/26 $0.002387 $0.002395 $0.002199
$0.002205 $9.27K — -7.62% 1404/12/25 $0.002412 $0.002464 $0.002289
$0.002359 $9.67K — -2.20% 1404/12/24 $0.002285 $0.002431 $0.002204
$0.002431 $9.36K — +6.39% 1404/12/23 $0.002311 $0.002329 $0.002188
$0.002291 $9.99K — -0.87% 1404/12/22 $0.002215 $0.002398 $0.002213
$0.002311 $9.25K — +4.33% 1404/12/21 $0.002217 $0.002397 $0.002158
$0.002215 $9.05K — -0.09% 1404/12/20 $0.002349 $0.002349 $0.002137
$0.002223 $8.55K — -5.36% 1404/12/19 $0.002213 $0.002400 $0.002065
$0.002349 $9.73K — +6.15% 1404/12/18 $0.002028 $0.002430 $0.002023
$0.002247 $10.11K — +10.80% 1404/12/17 $0.002023 $0.002329 $0.001963
$0.002023 $10.58K — +0.00% 1404/12/16 $0.001965 $0.002329 $0.001965
$0.002023 $9.63K — +2.95% 1404/12/15 $0.002318 $0.002371 $0.001836
$0.001960 $9.81K — -15.44% 1404/12/14 $0.001898 $0.002272 $0.001879
$0.002257 $9.41K — +18.91% 1404/12/13 $0.001879 $0.002000 $0.001818
$0.002000 $9.54K — +6.44% 1404/12/12 $0.001835 $0.001962 $0.001819
$0.001879 $9.33K — +2.40% 1404/12/11 $0.001879 $0.001961 $0.001724
$0.001948 $9.09K — +3.67% 1404/12/10 $0.001709 $0.002110 $0.001651
$0.001879 $9.04K — +9.95% 1404/12/09 $0.001517 $0.001800 $0.001494
$0.001709 $9.03K — +12.66% 1404/12/08 $0.001620 $0.001625 $0.001504
$0.001513 $9.18K — -6.60% 1404/12/07 $0.001716 $0.001716 $0.001581
$0.001625 $9.11K — -5.30% 1404/12/06 $0.001691 $0.001879 $0.001523
$0.001716 $9.17K — +1.48% 1404/12/05 $0.001496 $0.001860 $0.001390
$0.001691 $9.49K — +13.03% 1404/12/04 $0.001577 $0.001650 $0.001451
$0.001493 $8.72K — -5.33% 1404/12/03 $0.001616 $0.001651 $0.001455
$0.001573 $9.19K — -2.66% 1404/12/02 $0.001528 $0.001720 $0.001496
$0.001616 $8.72K — +5.76% 1404/12/01 $0.001588 $0.001588 $0.001451
$0.001528 $8.84K — -3.78% 1404/11/30 $0.001771 $0.001799 $0.001584
$0.001584 $8.65K — -10.56% 1404/11/29 $0.001599 $0.001878 $0.001599
$0.001776 $9.28K — +11.07% 1404/11/28 $0.001671 $0.001961 $0.001514
$0.001599 $9.93K — -4.31% 1404/11/27 $0.001704 $0.001724 $0.001582
$0.001667 $9.26K — -2.17% 1404/11/26 $0.001814 $0.001814 $0.001597
$0.001699 $9.39K — -6.34% 1404/11/25 $0.001524 $0.001900 $0.001524
$0.001809 $8.86K — +18.70% 1404/11/24 $0.001653 $0.001878 $0.001389
$0.001524 $9.29K — -7.80% 1404/11/23 $0.001860 $0.001866 $0.001610
$0.001657 $8.97K — -10.91% 1404/11/22 $0.002082 $0.002130 $0.001800
$0.001860 $8.93K — -10.66% 1404/11/21 $0.002115 $0.002121 $0.001961
$0.002077 $8.74K — -1.80% 1404/11/20 $0.002024 $0.002171 $0.001999
$0.002115 $9.24K — +4.50% 1404/11/19 $0.002089 $0.002157 $0.002009
$0.002024 $8.74K — -3.11% 1404/11/18 $0.002282 $0.002287 $0.002047
$0.002089 $21.44K — -8.46% 1404/11/17 $0.001966 $0.002300 $0.001953
$0.002282 $19.63K — +16.07% 1404/11/16 $0.002431 $0.002467 $0.001966
$0.002018 $13.33K — -16.99% 1404/11/15 $0.002416 $0.002497 $0.002352
$0.002466 $12.49K — +2.07% 1404/11/14 $0.002491 $0.002534 $0.002349
$0.002410 $12.77K — -3.25% 1404/11/13 $0.002376 $0.002535 $0.002232
$0.002491 $12.11K — +4.84% 1404/11/12 $0.002239 $0.002431 $0.002176
$0.002376 $11.52K — +6.12% 1404/11/11 $0.002416 $0.002445 $0.002220
$0.002239 $12.10K — -7.33% 1404/11/10 $0.002561 $0.002607 $0.002352
$0.002416 $10.44K — -5.66% 1404/11/09 $0.002870 $0.002870 $0.002497
$0.002561 $12.50K — -10.77% 1404/11/08 $0.002637 $0.002900 $0.002578
$0.002863 $12.85K — +8.57% 1404/11/07 $0.002555 $0.002764 $0.002537
$0.002643 $12.28K — +3.44% 1404/11/06 $0.002450 $0.002652 $0.002360
$0.002562 $12.57K — +4.57% 1404/11/05 $0.002549 $0.002609 $0.002415
$0.002455 $12.34K — -3.69% 1404/11/04 $0.002349 $0.002822 $0.002349
$0.002555 $12.89K — +8.77% 1404/11/03 $0.002267 $0.002482 $0.002262
$0.002349 $12.64K — +3.62% 1404/11/02 $0.002341 $0.002341 $0.002232
$0.002267 $12.48K — -3.16% 1404/11/01 $0.002310 $0.002486 $0.002231
$0.002335 $13.09K — +1.08% 1404/10/30 $0.002520 $0.002570 $0.002302
$0.002316 $12.92K — -8.10% 1404/10/29 $0.002590 $0.002630 $0.002329
$0.002526 $12.84K — -2.47% 1404/10/28 $0.002727 $0.002829 $0.002506
$0.002537 $13.24K — -6.97% 1404/10/27 $0.002635 $0.002883 $0.002629
$0.002727 $12.40K — +3.49% 1404/10/26 $0.002788 $0.002788 $0.002514
$0.002635 $13.57K — -5.49% 1404/10/25 $0.002868 $0.002868 $0.002730
$0.002788 $12.73K — -2.79% 1404/10/24 $0.002785 $0.002963 $0.002778
$0.002861 $13.24K — +2.73% 1404/10/23 $0.002824 $0.002841 $0.002764
$0.002785 $12.22K — -1.38% 1404/10/22 $0.002787 $0.002892 $0.002738
$0.002824 $12.11K — +1.33% 1404/10/21 $0.002888 $0.002997 $0.002710
$0.002793 $13.01K — -3.29% 1404/10/20 $0.002985 $0.003000 $0.002677
$0.002882 $13.49K — -3.45% 1404/10/19 $0.003076 $0.003091 $0.002867
$0.002985 $14.69K — -2.96% 1404/10/18 $0.003047 $0.003158 $0.002911
$0.003077 $12.74K — +0.98% 1404/10/17 $0.003039 $0.003241 $0.002961
$0.003047 $12.77K — +0.26% 1404/10/16 $0.003132 $0.003150 $0.002800
$0.003047 $13.58K — -2.71% 1404/10/15 $0.003086 $0.003240 $0.002981
$0.003150 $12.90K — +2.07% 1404/10/14 $0.002952 $0.003249 $0.002909
$0.003086 $12.60K — +4.54% 1404/10/13 $0.002894 $0.003011 $0.002648
$0.002952 $13.11K — +2.00% 1404/10/12 $0.002941 $0.003281 $0.002750
$0.002900 $12.60K — -1.39% 1404/10/11 $0.002667 $0.003138 $0.002556
$0.002935 $13.33K — +10.05% 1404/10/10 $0.002801 $0.002869 $0.002648
$0.002648 $12.24K — -5.46% 1404/10/09 $0.003062 $0.003098 $0.002753
$0.002801 $12.17K — -8.52% 1404/10/08 $0.002872 $0.003117 $0.002866
$0.003067 $12.27K — +6.79% 1404/10/07 $0.002822 $0.002885 $0.002822
$0.002866 $11.98K — +1.56% 1404/10/06 $0.002786 $0.003011 $0.002747
$0.002829 $12.30K — +1.54% 1404/10/05 $0.002929 $0.003012 $0.002764
$0.002783 $12.37K — -4.98% 1404/10/04 $0.002986 $0.002986 $0.002837
$0.002929 $12.38K — -1.91% 1404/10/03 $0.002940 $0.002986 $0.002881
$0.002986 $11.70K — +1.56% 1404/10/02 $0.002688 $0.003011 $0.002682
$0.002940 $11.32K — +9.38% 1404/10/01 $0.002813 $0.002839 $0.002436
$0.002688 $12.08K — -4.44% 1404/09/30 $0.003078 $0.003086 $0.002772
$0.002813 $11.66K — -8.61% 1404/09/29 $0.003057 $0.003143 $0.002893
$0.003086 $11.71K — +0.95% 1404/09/28 $0.002997 $0.003143 $0.002891
$0.002973 $11.83K — -0.80% 1404/09/27 $0.002841 $0.003084 $0.002494
$0.002997 $11.96K — +5.49% 1404/09/26 $0.003177 $0.003184 $0.002841
$0.002841 $12.47K — -10.58% 1404/09/25 $0.003022 $0.003235 $0.002767
$0.003177 $12.22K — +5.13% 1404/09/24 $0.003327 $0.003372 $0.002143
$0.003029 $16.69K — -8.96% 1404/09/23 $0.003402 $0.003487 $0.003297
$0.003297 $11.97K — -3.09% 1404/09/22 $0.003412 $0.003498 $0.003297
$0.003402 $12.29K — -0.29% 1404/09/21 $0.003350 $0.003518 $0.003283
$0.003404 $11.87K — +1.61% 1404/09/20 $0.003527 $0.003655 $0.003281
$0.003350 $11.89K — -5.02% 1404/09/19 $0.003525 $0.003596 $0.003399
$0.003527 $12.70K — +0.06% 1404/09/18 $0.003519 $0.003732 $0.003367
$0.003525 $14.79K — +0.17% 1404/09/17 $0.003541 $0.003659 $0.003425
$0.003510 $12.50K — -0.88% 1404/09/16 $0.003326 $0.003695 $0.003160
$0.003530 $12.58K — +6.13% 1404/09/15 $0.003406 $0.003432 $0.003133
$0.003333 $12.63K — -2.14% 1404/09/14 $0.003699 $0.003813 $0.003350
$0.003406 $12.90K — -7.92% 1404/09/13 $0.003791 $0.003827 $0.003566
$0.003681 $13.15K — -2.90% 1404/09/12 $0.003516 $0.003827 $0.003362
$0.003676 $13.53K — +4.55% 1404/09/11 $0.003013 $0.003655 $0.003013
$0.003516 $12.84K — +16.69% 1404/09/10 $0.003496 $0.003507 $0.003041
$0.003095 $15.07K — -11.47% 1404/09/09 $0.003487 $0.003655 $0.003486
$0.003514 $12.58K — +0.77% 1404/09/08 $0.003616 $0.003690 $0.003486
$0.003489 $12.83K — -3.51% 1404/09/07 $0.003628 $0.003800 $0.003425
$0.003605 $13.77K — -0.63% 1404/09/06 $0.003232 $0.003697 $0.003208
$0.003640 $12.07K — +12.62% 1404/09/05 $0.003378 $0.003575 $0.003143
$0.003221 $12.99K — -4.65% 1404/09/04 $0.003533 $0.003574 $0.003378
$0.003389 $5.45K — -4.08% 1404/09/03 $0.003419 $0.003595 $0.003281
$0.003595 $8.35K — +5.15% 1404/09/02 $0.003043 $0.003486 $0.002998
$0.003419 $12.42K — +12.36% 1404/09/01 $0.003055 $0.003200 $0.002947
$0.003043 $10.11K — -0.39% 1404/08/30 $0.003432 $0.003495 $0.002806
$0.003066 $10.41K — -10.66% 1404/08/29 $0.003622 $0.003756 $0.003427
$0.003444 $9.83K — -4.91% 1404/08/28 $0.003789 $0.003896 $0.003506
$0.003622 $10.48K — -4.41% 1404/08/27 $0.003676 $0.003895 $0.003656
$0.003776 $9.82K — +2.72% 1404/08/26 $0.004022 $0.004085 $0.003656
$0.003663 $11.24K — -8.93% 1404/08/25 $0.004265 $0.004279 $0.003943
$0.004036 $9.94K — -5.37% 1404/08/24 $0.004319 $0.004369 $0.004017
$0.004279 $10.34K — -0.93% 1404/08/23 $0.004312 $0.004431 $0.004155
$0.004319 $9.54K — +0.16% 1404/08/22 $0.004585 $0.004731 $0.004248
$0.004312 $10.19K — -5.95% 1404/08/21 $0.004942 $0.005040 $0.004446
$0.004585 $10.53K — -7.22% 1404/08/20 $0.005021 $0.005034 $0.004690
$0.004926 $9.40K — -1.89% 1404/08/19 $0.004892 $0.005054 $0.004788
$0.004929 $11.61K — +0.76% 1404/08/18 $0.004575 $0.005039 $0.004372
$0.004907 $12.58K — +7.26% 1404/08/17 $0.004787 $0.005504 $0.004561
$0.004575 $11.13K — -4.43% 1404/08/16 $0.004448 $0.004828 $0.004253
$0.004787 $9.79K — +7.62% 1404/08/15 $0.004635 $0.004683 $0.004339
$0.004448 $13.09K — -4.03% 1404/08/14 $0.004390 $0.004683 $0.004086
$0.004620 $12.17K — +5.24% 1404/08/13 $0.004367 $0.004788 $0.004245
$0.004405 $27.87K — +0.87%
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