CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,250صرافی‌ها: 22ارزش بازار: $2.62T −0.35%حجم 24 ساعته: $30.07Bدامیننس: BTC 58.3% ETH 10.4%گس ETH: 2.2 gweiترس و طمع: 53/100

تاریخچه قیمت Mastercard xStock (MAX)

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

بازدهی ماهانه MAX

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026-6.1%-4.0%-3.3%+3.0%+8.7%-3.9%+12%+3.2%-6.8%+13%+5.1%—+20%
2025———————+6.1%-5.0%-2.1%-1.3%+4.3%+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
1405/08/14$663.35$682.33$656.95 $657.72$17.15K—-0.85%
1405/08/13$638.97$672.55$638.50 $663.49$23.98K—+3.84%
1405/08/12$652.98$660.38$636.80 $638.86$19.97K—-2.16%
1405/08/11$626.07$661.00$626.07 $653.21$12.14K—+4.33%
1405/08/10$625.76$630.71$625.27 $626.40$798.26—+0.10%
1405/08/09$626.87$634.25$625.27 $625.27$839.00—-0.26%
1405/08/08$635.89$648.31$621.81 $641.90$23.27K—+0.95%
1405/08/07$601.79$648.27$601.79 $635.84$27.35K—+5.66%
1405/08/06$604.34$622.73$594.44 $607.42$20.33K—+0.51%
1405/08/05$614.33$628.96$603.79 $603.79$18.92K—-1.72%
1405/08/04$625.35$629.37$606.29 $613.26$19.09K—-1.93%
1405/08/03$622.32$646.41$620.73 $626.02$1.57K—+0.59%
1405/08/02$608.43$646.32$608.43 $618.00$2.88K—+1.57%
1405/08/01$628.20$639.06$618.95 $620.88$22.78K—-1.17%
1405/07/30$611.78$633.44$608.82 $626.13$18.31K—+2.35%
1405/07/29$608.67$624.97$604.76 $619.16$22.13K—+1.72%
1405/07/28$616.51$628.74$604.40 $605.21$13.48K—-1.83%
1405/07/27$622.83$626.50$610.33 $613.28$11.10K—-1.53%
1405/07/26$603.59$620.21$603.05 $604.09$971.28—+0.08%
1405/07/25$603.55$607.92$603.51 $604.06$578.48—+0.08%
1405/07/24$614.60$622.19$603.06 $615.55$17.82K—+0.15%
1405/07/23$593.74$620.00$591.95 $615.73$36.14K—+3.70%
1405/07/22$593.98$615.65$588.00 $592.71$26.01K—-0.21%
1405/07/21$591.90$613.26$581.78 $594.13$44.42K—+0.38%
1405/07/20$592.56$602.68$578.62 $588.61$14.80K—-0.67%
1405/07/19$577.87$583.58$577.85 $583.58$710.70$560.01B+0.99%
1405/07/18$580.24$593.88$578.55 $578.87$806.86$555.49B-0.24%
1405/07/17$577.13$594.37$562.38 $592.57$37.21K$568.63B+2.68%
1405/07/16$572.40$584.31$562.53 $576.68$25.42K$553.39B+0.75%
1405/07/15$561.23$576.71$556.92 $572.07$21.56K—+1.93%
1405/07/14$566.34$571.27$555.25 $562.45$35.81K—-0.69%
1405/07/13$547.67$568.19$547.42 $565.63$15.03K—+3.28%
1405/07/12$547.68$547.68$547.11 $547.47$193.23—-0.04%
1405/07/11$538.16$554.45$537.73 $546.95$1.20K—+1.63%
1405/07/10$553.91$560.82$546.43 $553.33$22.42K—-0.10%
1405/07/09$552.04$564.58$546.87 $548.69$20.53K—-0.61%
1405/07/08$563.30$570.09$551.45 $552.28$21.63K—-1.96%
1405/07/07$570.46$572.96$562.27 $563.84$18.36K—-1.16%
1405/07/06$569.30$572.25$565.22 $570.58$10.49K—+0.22%
1405/07/05$562.76$572.03$556.61 $572.03$479.06—+1.65%
1405/07/04$559.22$583.28$557.43 $557.66$613.75—-0.28%
1405/07/03$560.00$571.42$557.42 $569.09$21.10K—+1.62%
1405/07/02$556.41$568.92$555.68 $562.74$19.82K—+1.14%
1405/07/01$558.29$568.40$555.90 $556.50$21.17K—-0.32%
1405/06/31$563.69$574.34$555.18 $557.89$27.40K—-1.03%
1405/06/30$568.13$571.24$563.10 $563.44$23.01K—-0.83%
1405/06/29$564.49$569.20$556.37 $569.20$389.24—+0.83%
1405/06/28$560.40$560.40$556.32 $558.70$1.99K—-0.30%
1405/06/27$568.46$570.72$565.25 $567.61$41.34K—-0.15%
1405/06/26$572.46$579.94$567.03 $568.65$49.04K—-0.67%
1405/06/25$569.43$579.02$567.48 $572.79$46.82K—+0.59%
1405/06/24$566.93$576.33$565.61 $569.89$51.84K—+0.52%
1405/06/23$571.44$580.93$567.06 $567.30$40.12K—-0.72%
1405/06/22$561.19$573.26$560.85 $561.76$15.45K—+0.10%
1405/06/21$584.06$588.42$559.47 $560.89$13.39K—-3.97%
1405/06/20$567.40$575.93$566.28 $570.31$49.47K—+0.51%
1405/06/19$576.82$576.82$565.54 $570.53$44.81K—-1.09%
1405/06/18$571.77$574.19$567.32 $568.27$43.93K—-0.61%
1405/06/17$581.77$584.15$569.00 $573.46$33.84K—-1.43%
1405/06/16$581.06$588.52$572.10 $572.11$6.57K—-1.54%
1405/06/15$581.09$581.85$580.69 $580.75$438.97—-0.06%
1405/06/14$579.88$583.39$579.63 $580.70$878.25—+0.14%
1405/06/13$587.97$589.30$580.13 $580.79$47.70K—-1.22%
1405/06/12$588.06$594.72$584.16 $586.74$59.00K—-0.22%
1405/06/11$583.18$593.73$581.74 $588.49$42.19K—+0.91%
1405/06/10$592.60$594.40$582.74 $584.40$38.68K—-1.38%
1405/06/09$595.34$599.11$590.46 $592.12$21.47K—-0.54%
1405/06/08$595.89$602.41$593.38 $595.67$2.49K—-0.04%
1405/06/07$595.44$597.22$594.70 $595.85$3.12K—+0.07%
1405/06/06$592.62$600.31$590.39 $596.27$42.67K—+0.62%
1405/06/05$598.88$601.60$591.96 $593.14$43.01K—-0.96%
1405/06/04$599.64$602.81$597.45 $598.88$46.70K—-0.13%
1405/06/03$596.84$602.56$596.84 $599.70$43.83K—+0.48%
1405/06/02$586.54$601.42$582.15 $597.95$35.92K—+1.95%
1405/06/01$581.37$582.37$581.25 $581.46$588.74—+0.02%
1405/05/31$581.31$582.43$581.25 $581.48$933.21—+0.03%
1405/05/30$575.20$585.05$571.83 $582.63$48.12K—+1.29%
1405/05/29$575.21$582.47$573.09 $577.19$45.54K—+0.34%
1405/05/28$576.13$585.28$566.76 $575.12$40.51K—-0.18%
1405/05/27$562.34$582.22$562.07 $575.92$41.91K—+2.41%
1405/05/26$573.21$573.21$562.48 $563.53$26.99K—-1.69%
1405/05/25$563.93$575.23$563.04 $570.07$2.35K—+1.09%
1405/05/24$564.60$571.04$563.82 $564.02$6.30K—-0.10%
1405/05/23$560.62$573.93$559.93 $570.83$46.62K—+1.82%
1405/05/22$558.43$576.06$558.29 $560.60$52.91K—+0.39%
1405/05/21$564.37$568.15$558.57 $560.99$53.78K—-0.60%
1405/05/20$562.23$570.41$555.51 $564.46$45.13K—+0.40%
1405/05/19$562.33$568.66$560.42 $561.93$24.02K—-0.07%
1405/05/18$562.59$569.19$561.61 $562.10$1.16K—-0.09%
1405/05/17$561.58$566.15$561.58 $562.15$2.71K—+0.10%
1405/05/16$576.26$578.04$562.77 $564.48$47.88K—-2.04%
1405/05/15$571.46$581.86$568.81 $575.76$46.99K—+0.75%
1405/05/14$572.24$580.45$566.95 $568.74$52.26K—-0.61%
1405/05/13$572.41$576.11$567.78 $573.19$44.42K—+0.14%
1405/05/12$575.96$585.93$572.53 $572.96$37.42K—-0.52%
1405/05/11$573.03$579.17$571.79 $572.86$1.52K—-0.03%
1405/05/10$573.64$576.10$572.70 $573.02$3.22K—-0.11%
1405/05/09$580.27$581.57$570.63 $574.61$44.59K—-0.98%
1405/05/08$564.50$584.23$560.16 $576.17$48.40K—+2.07%
1405/05/07$559.47$572.00$554.42 $563.63$43.20K—+0.74%
1405/05/06$549.57$565.99$548.27 $553.73$39.30K—+0.76%
1405/05/05$535.44$556.13$530.01 $545.73$47.21K—+1.92%
1405/05/04$536.14$545.93$534.11 $535.50$902.02—-0.12%
1405/05/03$535.45$543.66$534.44 $535.05$1.96K—-0.07%
1405/05/02$530.06$544.17$528.85 $535.18$26.98K—+0.97%
1405/05/01$532.84$537.31$526.08 $529.80$27.69K—-0.57%
1405/04/31$532.74$543.19$532.20 $532.82$23.92K—+0.02%
1405/04/30$548.59$550.28$532.50 $532.81$36.21K—-2.88%
1405/04/29$546.03$550.68$541.75 $548.59$19.19K—+0.47%
1405/04/28$546.20$546.62$545.61 $546.60$681.90—+0.07%
1405/04/27$545.61$546.71$545.61 $546.71$1.43K—+0.20%
1405/04/26$553.68$556.47$542.89 $546.24$22.24K—-1.34%
1405/04/25$537.88$554.34$537.77 $553.43$17.02K—+2.89%
1405/04/24$542.21$543.06$531.81 $538.27$9.93K—-0.73%
1405/04/23$540.53$544.96$533.86 $542.65$5.30K—+0.39%
1405/04/22$528.53$541.99$527.66 $539.54$5.70K—+2.08%
1405/04/21$528.68$528.68$528.43 $528.43$78.75—-0.05%
1405/04/20$528.43$528.71$528.37 $528.37$144.30—-0.01%
1405/04/19$525.32$529.27$522.62 $528.26$5.29K—+0.56%
1405/04/18$522.64$525.58$521.59 $525.16$3.63K—+0.48%
1405/04/17$533.31$536.05$519.36 $522.11$4.59K—-2.10%
1405/04/16$529.14$545.48$526.10 $533.82$5.99K—+0.88%
1405/04/15$538.81$544.21$526.33 $535.44$5.85K—-0.63%
1405/04/14$540.52$540.52$540.18 $540.38$351.82—-0.03%
1405/04/13$539.99$540.83$539.99 $540.78$829.99—+0.15%
1405/04/12$540.79$540.97$539.88 $540.71$1.45K—-0.01%
1405/04/11$524.29$540.95$523.88 $540.50$5.42K—+3.09%
1405/04/10$514.18$531.39$513.37 $524.82$5.08K—+2.07%
1405/04/09$511.59$515.39$509.99 $510.23$5.39K—-0.27%
1405/04/08$501.35$516.33$501.05 $512.13$6.62K—+2.15%
1405/04/07$501.54$501.54$501.54 $501.54——+0.00%
1405/04/06$501.60$501.60$501.17 $501.54$119.80—-0.01%
1405/04/05$498.84$503.77$494.01 $501.05$1.43K—+0.44%
1405/04/04$486.28$486.28$486.28 $486.28——+0.00%
1405/04/03$486.28$486.28$486.28 $486.28$6.32—+0.00%
1405/04/02$487.51$488.01$487.51 $488.01$39.52—+0.10%
1405/04/01$493.38$493.38$493.38 $493.38——+0.00%
1405/03/31$493.38$493.38$493.38 $493.38$0.99—+0.00%
1405/03/30$494.85$494.85$494.85 $494.85——+0.00%
1405/03/29$494.85$494.85$494.85 $494.85——+0.00%
1405/03/28$492.76$494.85$492.76 $494.85$29.67—+0.42%
1405/03/27$497.30$497.30$497.30 $497.30——+0.00%
1405/03/26$491.96$497.30$491.96 $497.30$30.22—+1.09%
1405/03/25$488.61$488.61$488.61 $488.61——+0.00%
1405/03/24$488.61$488.61$488.61 $488.61——+0.00%
1405/03/23$488.61$488.61$488.61 $488.61——+0.00%
1405/03/22$532.97$532.97$482.66 $488.61$57.87—-8.32%
1405/03/21$495.16$640.00$488.40 $532.42$1.21K—+7.52%
1405/03/20$494.81$494.81$494.81 $494.81——+0.00%
1405/03/19$494.81$494.81$494.81 $494.81——+0.00%
1405/03/18$494.81$494.81$494.81 $494.81——+0.00%
1405/03/17$494.81$494.81$494.81 $494.81——+0.00%
1405/03/16$494.81$494.81$494.81 $494.81——+0.00%
1405/03/15$490.29$494.81$486.03 $494.81$29.87—+0.92%
1405/03/14$474.14$474.14$474.14 $474.14——+0.00%
1405/03/13$504.45$504.45$474.14 $474.14$4.95—-6.01%
1405/03/12$511.05$512.09$495.95 $512.09$91.47—+0.20%
1405/03/11$531.10$569.49$489.01 $511.05$205.52—-3.78%
1405/03/10$531.10$560.05$531.10 $560.05$9.88—+5.45%
1405/03/09$497.18$497.18$497.18 $497.18——+0.00%
1405/03/08$497.18$497.18$497.18 $497.18——+0.00%
1405/03/07$497.18$497.18$497.18 $497.18——+0.00%
1405/03/06$497.18$497.18$497.18 $497.18——+0.00%
1405/03/05$497.18$497.18$497.18 $497.18——+0.00%
1405/03/04$497.18$497.18$497.18 $497.18——+0.00%
1405/03/03$497.18$497.18$497.18 $497.18——+0.00%
1405/03/02$497.18$497.18$497.18 $497.18——+0.00%
1405/03/01$497.18$497.18$497.18 $497.18——+0.00%
1405/02/31$497.18$497.18$497.18 $497.18——+0.00%
1405/02/30$497.18$497.18$497.18 $497.18——+0.00%
1405/02/29$497.18$497.18$497.18 $497.18——+0.00%
1405/02/28$493.28$497.18$493.28 $497.18$98.32—+0.79%
1405/02/27$491.32$491.32$491.32 $491.32——+0.00%
1405/02/26$491.32$491.32$491.32 $491.32——+0.00%
1405/02/25$491.32$491.32$491.32 $491.32$2.95—+0.00%
1405/02/24$496.04$496.05$492.48 $492.48$49.85—-0.72%
1405/02/23$499.31$499.31$499.31 $499.31——+0.00%
1405/02/22$499.31$499.31$499.31 $499.31$1.00—+0.00%
1405/02/21$497.97$497.97$497.97 $497.97——+0.00%
1405/02/20$497.97$497.97$497.97 $497.97——+0.00%
1405/02/19$497.97$497.97$497.97 $497.97$102.08—+0.00%
1405/02/18$502.78$502.78$502.78 $502.78——+0.00%
1405/02/17$502.78$502.78$502.78 $502.78——+0.00%
1405/02/16$502.78$502.78$502.78 $502.78——+0.00%
1405/02/15$502.78$502.78$502.78 $502.78$99.55—+0.00%
1405/02/14$515.32$515.32$515.32 $515.32——+0.00%
1405/02/13$515.32$515.32$515.32 $515.32——+0.00%
1405/02/12$515.32$515.32$515.32 $515.32——+0.00%
1405/02/11$515.32$515.32$515.32 $515.32——+0.00%
1405/02/10$515.32$515.32$515.32 $515.32——+0.00%
1405/02/09$515.32$515.32$515.32 $515.32——+0.00%
1405/02/08$515.32$515.32$515.32 $515.32$0.52—+0.00%
1405/02/07$508.04$508.04$508.04 $508.04——+0.00%
1405/02/06$508.04$508.04$508.04 $508.04——+0.00%
1405/02/05$508.04$508.04$508.04 $508.04——+0.00%
1405/02/04$508.04$508.04$508.04 $508.04——+0.00%
1405/02/03$508.04$508.04$508.04 $508.04——+0.00%
1405/02/02$508.04$508.04$508.04 $508.04$7.11—+0.00%
1405/02/01$514.97$514.97$513.88 $514.22$3.58K—-0.15%
1405/01/31$521.92$521.92$521.92 $521.92——+0.00%
1405/01/30$521.92$521.92$521.92 $521.92——+0.00%
1405/01/29$521.92$521.92$521.92 $521.92$1.04—+0.00%
1405/01/28$521.30$522.16$519.66 $521.56$2.82K—+0.05%
1405/01/27$522.53$524.05$518.94 $521.30$9.03K—-0.24%
1405/01/26$513.50$524.25$512.46 $521.56$8.94K—+1.57%
1405/01/25$511.49$515.70$506.62 $513.50$8.82K—+0.39%
1405/01/24$501.80$511.49$496.88 $510.45$9.20K—+1.72%
1405/01/23$501.80$501.80$500.79 $501.80$8.44K—+0.00%
1405/01/22$500.79$501.80$500.79 $501.80$9.33K—+0.20%
1405/01/21$507.99$509.02$497.47 $500.79$9.23K—-1.42%
1405/01/20$508.30$513.97$501.04 $509.02$8.00K—+0.14%
1405/01/19$505.29$517.48$504.27 $507.42$8.92K—+0.42%
1405/01/18$501.95$510.21$493.68 $505.29$9.26K—+0.67%
1405/01/17$494.68$503.13$493.04 $502.96$8.88K—+1.67%
1405/01/16$495.69$501.38$494.68 $495.69$9.19K—+0.00%
1405/01/15$495.69$495.69$494.68 $495.69$9.13K—+0.00%
1405/01/14$494.80$495.69$488.99 $495.69$9.23K—+0.18%
1405/01/13$494.20$499.51$487.73 $493.80$8.64K—-0.08%
1405/01/12$500.22$505.21$486.98 $494.20$8.70K—-1.20%
1405/01/11$495.50$504.19$492.02 $500.27$8.59K—+0.96%
1405/01/10$488.85$496.65$482.62 $495.50$9.08K—+1.36%
1405/01/09$488.85$488.85$487.86 $487.86$8.98K—-0.20%
1405/01/08$488.85$488.85$487.86 $487.86$9.46K—-0.20%
1405/01/07$501.57$501.78$481.53 $487.86$6.16K—-2.73%
1405/01/06$503.26$505.76$495.09 $501.37$8.87K—-0.38%
1405/01/05$502.61$507.87$496.91 $503.26$9.02K—+0.13%
1405/01/04$501.06$509.53$495.22 $503.62$8.52K—+0.51%
1405/01/03$502.40$511.30$492.17 $501.06$6.90K—-0.27%
1405/01/02$502.40$502.40$501.39 $501.39$8.83K—-0.20%
1405/01/01$501.60$503.21$500.58 $502.40$9.15K—+0.16%
1404/12/29$492.14$506.31$491.81 $500.58$9.68K—+1.71%
1404/12/28$490.26$497.24$488.07 $492.14$8.65K—+0.38%
1404/12/27$509.03$517.88$489.50 $491.26$9.60K—-3.49%
1404/12/26$506.70$518.28$505.67 $509.03$9.05K—+0.46%
1404/12/25$499.78$509.20$497.92 $506.70$8.87K—+1.38%
1404/12/24$498.78$499.78$498.78 $499.78$8.85K—+0.20%
1404/12/23$498.78$499.78$498.78 $498.78$8.63K—+0.00%
1404/12/22$498.26$502.39$496.47 $499.78$9.38K—+0.31%
1404/12/21$506.46$519.49$497.26 $498.26$9.24K—-1.62%
1404/12/20$516.57$518.79$502.90 $507.48$8.97K—-1.76%
1404/12/19$516.29$522.21$512.46 $517.62$9.04K—+0.26%
1404/12/18$520.92$521.98$510.76 $516.29$8.28K—-0.89%
1404/12/17$521.98$521.98$520.92 $520.92$8.62K—-0.20%
1404/12/16$521.98$521.98$520.92 $520.92$8.59K—-0.20%
1404/12/15$521.59$526.43$513.35 $521.98$9.01K—+0.07%
1404/12/14$525.42$526.48$513.87 $521.59$8.78K—-0.73%
1404/12/13$525.49$528.42$521.41 $526.48$8.55K—+0.19%
1404/12/12$518.39$527.99$512.38 $526.55$7.29K—+1.57%
1404/12/11$517.41$526.97$507.79 $519.44$8.91K—+0.39%
1404/12/10$517.41$517.41$516.36 $517.41$8.73K—+0.00%
1404/12/09$516.36$517.41$516.36 $516.36$8.52K—+0.00%
1404/12/08$516.24$520.36$509.06 $516.36$9.06K—+0.02%
1404/12/07$510.66$520.91$507.23 $516.24$8.63K—+1.09%
1404/12/06$498.15$512.46$498.15 $510.66$4.48K—+2.51%
1404/12/05$499.05$501.48$492.68 $498.15$8.49K—-0.18%
1404/12/04$526.95$527.45$491.10 $498.05$8.62K—-5.48%
1404/12/03$526.95$527.45$526.95 $526.95$8.81K—+0.00%
1404/12/02$526.95$527.45$526.95 $526.95$8.81K—+0.00%
1404/12/01$521.30$531.54$520.62 $526.95$8.27K—+1.08%
1404/11/30$530.39$530.39$517.37 $521.30$9.09K—-1.71%
1404/11/29$522.96$532.25$522.96 $529.33$8.50K—+1.22%
1404/11/28$519.46$531.37$517.44 $522.96$8.54K—+0.67%
1404/11/27$518.41$519.46$518.41 $519.46$8.68K—+0.20%
1404/11/26$518.41$519.46$518.41 $518.41$8.32K—+0.00%
1404/11/25$518.41$519.46$518.41 $519.46$8.76K—+0.20%
1404/11/24$529.20$533.99$517.77 $518.41$8.03K—-2.04%
1404/11/23$539.29$544.20$528.48 $529.20$8.64K—-1.87%
1404/11/22$541.11$544.55$534.75 $538.73$8.39K—-0.44%
1404/11/21$536.76$547.68$535.34 $541.95$8.45K—+0.97%
1404/11/20$549.85$549.85$535.23 $536.97$7.54K—-2.34%
1404/11/19$549.85$549.85$548.75 $548.75$8.64K—-0.20%
1404/11/18$549.85$549.85$548.75 $549.85$19.67K—+0.00%
1404/11/17$551.24$557.51$540.70 $549.85$18.64K—-0.25%
1404/11/16$554.41$562.02$546.51 $551.24$8.18K—-0.57%
1404/11/15$552.47$557.32$542.70 $554.41$12.00K—+0.35%
1404/11/14$550.61$561.01$549.49 $552.47$11.76K—+0.34%
1404/11/13$537.99$557.95$532.76 $549.49$11.92K—+2.14%
1404/11/12$537.99$539.08$537.99 $539.08$11.53K—+0.20%
1404/11/11$537.99$539.08$537.99 $537.99$11.09K—+0.00%
1404/11/10$541.60$543.86$534.79 $537.99$10.03K—-0.67%
1404/11/09$521.21$544.70$520.15 $542.69$10.77K—+4.12%
1404/11/08$520.80$523.92$518.12 $520.15$7.52K—-0.12%
1404/11/07$529.55$534.66$519.49 $521.15$10.76K—-1.59%
1404/11/06$525.46$553.42$523.26 $529.55$11.05K—+0.78%
1404/11/05$525.27$525.46$525.27 $525.27$11.88K—+0.00%
1404/11/04$525.27$525.46$525.27 $525.46$12.01K—+0.04%
1404/11/03$533.51$535.88$521.08 $525.46$11.61K—-1.51%
1404/11/02$528.92$537.82$524.29 $533.76$12.17K—+0.92%
1404/11/01$532.25$537.37$525.93 $529.21$11.78K—-0.57%
1404/10/30$539.84$540.94$529.16 $532.25$11.90K—-1.41%
1404/10/29$540.94$540.94$539.84 $540.94$11.64K—+0.00%
1404/10/28$539.84$540.94$539.84 $540.94$11.86K—+0.20%
1404/10/27$540.94$540.94$539.84 $540.94$12.15K—+0.00%
1404/10/26$543.12$545.96$539.69 $539.84$11.60K—-0.60%
1404/10/25$547.86$551.36$538.05 $543.01$11.87K—-0.89%
1404/10/24$546.25$550.62$538.83 $546.76$10.94K—+0.09%
1404/10/23$567.39$568.54$534.71 $546.06$11.05K—-3.76%
1404/10/22$577.22$577.22$556.49 $566.89$11.92K—-1.79%
1404/10/21$577.22$577.22$576.05 $576.05$11.76K—-0.20%
1404/10/20$576.41$582.91$575.87 $576.05$12.02K—-0.06%
1404/10/19$583.67$584.46$575.92 $576.41$11.20K—-1.24%
1404/10/18$580.07$591.08$575.33 $583.67$12.18K—+0.62%
1404/10/17$581.49$586.10$577.01 $581.24$11.71K—-0.04%
1404/10/16$573.38$582.99$569.20 $580.31$11.60K—+1.21%
1404/10/15$562.07$578.65$558.27 $573.38$11.42K—+2.01%
1404/10/14$562.07$564.15$560.77 $563.21$11.66K—+0.20%
1404/10/13$563.21$563.21$562.07 $563.21$11.71K—+0.00%
1404/10/12$571.63$580.25$560.56 $562.07$11.83K—-1.67%
1404/10/11$572.97$572.97$571.44 $572.78$11.78K—-0.03%
1404/10/10$580.71$583.53$571.10 $572.38$12.01K—-1.43%
1404/10/09$578.61$582.96$572.75 $580.71$11.72K—+0.36%
1404/10/08$578.59$584.92$577.43 $579.78$11.51K—+0.21%
1404/10/07$581.32$581.32$574.71 $577.43$11.70K—-0.67%
1404/10/06$580.93$581.76$578.66 $581.32$11.66K—+0.07%
1404/10/05$581.01$583.28$575.93 $581.50$12.28K—+0.08%
1404/10/04$582.19$582.19$581.01 $582.19$11.52K—+0.00%
1404/10/03$580.42$583.03$576.63 $582.19$12.06K—+0.30%
1404/10/02$579.02$582.13$576.53 $581.60$12.12K—+0.45%
1404/10/01$573.21$580.90$572.00 $580.19$11.89K—+1.22%
1404/09/30$574.36$574.36$573.21 $573.21$11.68K—-0.20%
1404/09/29$574.36$574.36$573.21 $574.36$11.64K—+0.00%
1404/09/28$567.58$574.60$565.06 $574.36$12.08K—+1.19%
1404/09/27$566.47$596.33$563.40 $566.43$11.31K—-0.01%
1404/09/26$569.57$572.71$564.95 $567.62$11.38K—-0.34%
1404/09/25$570.94$576.37$564.04 $569.57$14.47K—-0.24%
1404/09/24$573.13$578.21$567.36 $569.03$17.16K—-0.72%
1404/09/23$573.11$573.13$570.57 $573.13$16.69K—+0.00%
1404/09/22$573.13$573.13$570.57 $573.13$16.56K—+0.00%
1404/09/21$565.73$574.93$560.90 $570.93$15.29K—+0.92%
1404/09/20$542.53$568.03$538.63 $565.78$16.45K—+4.29%
1404/09/19$539.95$545.97$537.88 $542.53$16.00K—+0.48%
1404/09/18$541.07$543.82$535.89 $538.58$32.27K—-0.46%
1404/09/17$546.95$551.59$537.14 $539.77$15.91K—-1.31%
1404/09/16$544.17$546.95$543.39 $546.95$11.68K—+0.51%
1404/09/15$544.82$546.12$543.09 $544.17$11.99K—-0.12%
1404/09/14$542.50$550.13$539.97 $544.82$33.62K—+0.43%
1404/09/13$555.64$557.73$539.57 $542.13$13.29K—-2.43%
1404/09/12$545.78$556.08$544.79 $552.97$15.08K—+1.32%
1404/09/11$544.25$554.43$541.23 $545.78$12.28K—+0.28%
1404/09/10$549.02$552.87$543.38 $544.25$11.70K—-0.87%
1404/09/09$550.91$553.08$548.18 $549.02$11.80K—-0.34%
1404/09/08$549.80$552.82$548.29 $550.91$11.29K—+0.20%
1404/09/07$545.92$551.31$544.72 $549.80$17.55K—+0.71%
1404/09/06$545.05$546.90$544.73 $544.79$11.58K—-0.05%
1404/09/05$546.72$556.27$542.90 $544.79$14.75K—-0.35%
1404/09/04$533.67$550.54$533.67 $546.66$25.89K—+2.43%
1404/09/03$532.32$548.93$527.13 $531.95$37.25K—-0.07%
1404/09/02$532.32$532.32$527.51 $532.32$10.30K—+0.00%
1404/09/01$529.66$532.32$527.87 $529.27$10.16K—-0.07%
1404/08/30$530.44$532.32$527.54 $532.31$21.26K—+0.35%
1404/08/29$531.01$537.75$527.13 $529.17$16.29K—-0.35%
1404/08/28$526.93$535.07$524.93 $530.89$11.73K—+0.75%
1404/08/27$538.76$539.78$524.85 $527.15$12.14K—-2.15%
1404/08/26$545.65$552.99$536.70 $539.36$12.31K—-1.15%
1404/08/25$545.72$547.12$544.48 $545.65$13.05K—-0.01%
1404/08/24$544.53$546.69$543.95 $545.71$14.45K—+0.22%
1404/08/23$556.63$561.45$544.23 $545.14$11.30K—-2.06%
1404/08/22$561.25$566.38$550.43 $556.63$11.17K—-0.82%
1404/08/21$558.25$565.31$548.22 $563.84$10.50K—+1.00%
1404/08/20$550.22$560.30$546.20 $557.82$10.72K—+1.38%
1404/08/19$552.23$555.62$545.78 $550.10$12.29K—-0.39%
1404/08/18$552.11$553.25$550.19 $552.67$13.15K—+0.10%
1404/08/17$551.68$553.18$549.75 $552.54$12.92K—+0.16%
1404/08/16$554.37$559.29$545.55 $551.68$11.72K—-0.49%

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