CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,265صرافی‌ها: 22ارزش بازار: $2.69T +0.88%حجم 24 ساعته: $26.71Bدامیننس: BTC 58.5% ETH 10.5%گس ETH: 0.14 gweiترس و طمع: 56/100

Lịch sử giá MENGO

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

بازدهی ماهانه MENGO

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026-14%-24%+7.2%-7.5%-23%-27%-30%+13%+0.3%-23%+2.6%—-77%
2025-37%-36%-22%+2.7%+35%-18%+15%+6.7%-11%-24%-4.2%-19%-76%
2024-4.0%+11%+14%-25%+9.8%-26%-6.2%-20%+6.7%-14%+16%-15%-50%
2023+8.9%-11%-20%+7.1%-8.2%-3.3%+19%-1.8%-8.9%+12%+5.9%+5.8%-2%
2022———-67%-37%-28%+18%+273%+114%-29%-52%-22%-62%
میانگین ماهانه-12%-15%-5.1%-18%-4.6%-20%+3.1%+54%+20%-16%-8.6%-12%
سال‌های صعودی1/41/42/42/52/50/53/53/53/51/52/41/4

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
1405/08/12$0.01604$0.01644$0.01519 $0.01591$33.82K$330.82K-0.81%
1405/08/11$0.01520$0.01797$0.01499 $0.01604$54.07K$333.52K+5.53%
1405/08/10$0.01550$0.01577$0.01514 $0.01520$55.64K$316.06K-1.94%
1405/08/09$0.01591$0.01592$0.01532 $0.01550$55.37K$322.29K-2.58%
1405/08/08$0.01707$0.01717$0.01535 $0.01591$55.71K$330.82K-6.80%
1405/08/07$0.01722$0.01778$0.01698 $0.01707$55.13K$354.94K-0.87%
1405/08/06$0.01693$0.01745$0.01669 $0.01722$54.47K$358.06K+1.71%
1405/08/05$0.01758$0.01760$0.01679 $0.01693$55.76K$352.03K-3.70%
1405/08/04$0.01818$0.01826$0.01679 $0.01758$53.38K$365.54K-3.30%
1405/08/03$0.01813$0.01915$0.01809 $0.01818$53.78K$378.02K+0.28%
1405/08/02$0.01853$0.01900$0.01790 $0.01813$53.27K$376.98K-2.16%
1405/08/01$0.01881$0.01948$0.01821 $0.01853$54.61K$385.30K-1.49%
1405/07/30$0.01797$0.01956$0.01726 $0.01881$56.08K$391.12K+4.67%
1405/07/29$0.01762$0.01870$0.01760 $0.01797$54.84K$373.65K+1.99%
1405/07/28$0.01726$0.01799$0.01704 $0.01762$55.62K$366.37K+2.09%
1405/07/27$0.01727$0.01763$0.01680 $0.01726$55.75K$358.89K-0.06%
1405/07/26$0.01720$0.01760$0.01652 $0.01727$53.58K$359.10K+0.41%
1405/07/25$0.01745$0.01746$0.01712 $0.01720$56.17K$357.64K-1.43%
1405/07/24$0.01735$0.01756$0.01707 $0.01745$52.42K$362.84K+0.58%
1405/07/23$0.01809$0.01818$0.01711 $0.01735$53.75K$360.76K-4.09%
1405/07/22$0.01820$0.01878$0.01756 $0.01809$54.43K$376.15K-0.60%
1405/07/21$0.01877$0.01891$0.01810 $0.01820$55.11K$378.43K-3.04%
1405/07/20$0.01907$0.01973$0.01844 $0.01877$54.86K$390.29K-1.57%
1405/07/19$0.01883$0.01939$0.01856 $0.01907$56.40K$396.52K+1.27%
1405/07/18$0.01867$0.01991$0.01859 $0.01883$57.81K$391.53K+0.86%
1405/07/17$0.01909$0.01918$0.01812 $0.01867$55.88K$388.21K-2.20%
1405/07/16$0.01942$0.01947$0.01880 $0.01909$57.37K$396.94K-1.70%
1405/07/15$0.02029$0.02081$0.01920 $0.01942$58.99K—-4.29%
1405/07/14$0.02009$0.02113$0.02001 $0.02029$54.44K—+1.00%
1405/07/13$0.01993$0.02098$0.01988 $0.02009$55.63K—+0.80%
1405/07/12$0.02012$0.02064$0.01958 $0.01993$55.57K$414.41K-0.94%
1405/07/11$0.02066$0.02090$0.02000 $0.02012$56.12K—-2.61%
1405/07/10$0.02088$0.02125$0.02016 $0.02066$55.32K—-1.05%
1405/07/09$0.02025$0.02136$0.01981 $0.02088$53.23K—+3.11%
1405/07/08$0.02029$0.02133$0.01965 $0.02025$53.63K—-0.20%
1405/07/07$0.02015$0.02107$0.01946 $0.02029$54.27K—+0.69%
1405/07/06$0.02150$0.02150$0.01908 $0.02015$57.16K—-6.28%
1405/07/05$0.02129$0.02196$0.02094 $0.02150$53.78K—+0.99%
1405/07/04$0.02152$0.02153$0.02093 $0.02129$51.86K—-1.07%
1405/07/03$0.02096$0.02169$0.02051 $0.02152$55.65K—+2.67%
1405/07/02$0.02069$0.02147$0.02017 $0.02096$54.83K—+1.30%
1405/07/01$0.02160$0.02203$0.02021 $0.02069$55.80K—-4.21%
1405/06/31$0.02111$0.02164$0.02048 $0.02160$53.96K—+2.32%
1405/06/30$0.02060$0.02154$0.02053 $0.02111$55.68K—+2.48%
1405/06/29$0.02028$0.02065$0.01997 $0.02060$57.38K$423.19K+1.58%
1405/06/28$0.02045$0.02168$0.02002 $0.02028$57.42K—-0.83%
1405/06/27$0.01944$0.02070$0.01943 $0.02045$55.66K—+5.20%
1405/06/26$0.01998$0.02016$0.01920 $0.01944$56.33K—-2.70%
1405/06/25$0.01906$0.01998$0.01894 $0.01998$54.33K—+4.83%
1405/06/24$0.01909$0.02187$0.01876 $0.01906$53.52K—-0.16%
1405/06/23$0.01910$0.01969$0.01882 $0.01909$53.88K—-0.05%
1405/06/22$0.01897$0.01978$0.01896 $0.01910$55.34K—+0.69%
1405/06/21$0.01935$0.02004$0.01891 $0.01897$52.41K—-1.96%
1405/06/20$0.01844$0.01997$0.01826 $0.01935$56.34K—+4.93%
1405/06/19$0.01901$0.01907$0.01818 $0.01844$56.72K—-3.00%
1405/06/18$0.01898$0.01925$0.01873 $0.01901$55.27K$383.87K+0.16%
1405/06/17$0.01864$0.01936$0.01860 $0.01898$57.33K—+1.82%
1405/06/16$0.01896$0.01901$0.01857 $0.01864$55.18K—-1.69%
1405/06/15$0.01868$0.01898$0.01867 $0.01896$55.56K—+1.50%
1405/06/14$0.01980$0.02024$0.01801 $0.01868$56.40K—-5.66%
1405/06/13$0.02017$0.02023$0.01980 $0.01980$52.08K—-1.83%
1405/06/12$0.01990$0.02039$0.01980 $0.02017$52.80K$407.22K+1.36%
1405/06/11$0.02035$0.02060$0.01986 $0.01990$54.93K—-2.21%
1405/06/10$0.02019$0.02093$0.02012 $0.02035$54.03K—+0.79%
1405/06/09$0.02000$0.02184$0.01994 $0.02019$54.91K—+0.95%
1405/06/08$0.01978$0.02219$0.01959 $0.02000$55.44K—+1.11%
1405/06/07$0.01988$0.01994$0.01957 $0.01978$51.40K—-0.50%
1405/06/06$0.02039$0.02063$0.01943 $0.01988$51.40K—-2.50%
1405/06/05$0.02067$0.02119$0.02012 $0.02039$55.11K—-1.35%
1405/06/04$0.02067$0.02110$0.02002 $0.02067$56.55K—+0.00%
1405/06/03$0.02024$0.02201$0.01997 $0.02067$54.82K—+2.12%
1405/06/02$0.02062$0.02100$0.01980 $0.02024$60.75K—-1.84%
1405/06/01$0.01924$0.02241$0.01916 $0.02062$56.38K—+7.17%
1405/05/31$0.01984$0.02049$0.01867 $0.01924$56.37K—-3.02%
1405/05/30$0.01820$0.02042$0.01816 $0.01984$58.79K—+9.01%
1405/05/29$0.01775$0.01824$0.01752 $0.01820$56.24K—+2.54%
1405/05/28$0.01672$0.01783$0.01654 $0.01775$54.09K$357.49K+6.16%
1405/05/27$0.01678$0.01687$0.01646 $0.01672$56.33K—-0.36%
1405/05/26$0.01678$0.01691$0.01664 $0.01678$56.55K—+0.00%
1405/05/25$0.01877$0.01877$0.01677 $0.01678$52.21K—-10.60%
1405/05/24$0.01945$0.01953$0.01873 $0.01877$54.42K—-3.50%
1405/05/23$0.02001$0.02011$0.01935 $0.01945$55.77K—-2.80%
1405/05/22$0.01999$0.02072$0.01999 $0.02001$57.23K—+0.10%
1405/05/21$0.02005$0.02017$0.01975 $0.01999$53.64K—-0.30%
1405/05/20$0.02070$0.02084$0.01984 $0.02005$53.64K—-3.14%
1405/05/19$0.02095$0.02095$0.02043 $0.02070$53.48K—-1.19%
1405/05/18$0.02101$0.02112$0.02075 $0.02095$53.82K—-0.29%
1405/05/17$0.02051$0.02191$0.02050 $0.02101$54.53K—+2.44%
1405/05/16$0.02047$0.02055$0.02021 $0.02051$57.48K—+0.20%
1405/05/15$0.02071$0.02117$0.02020 $0.02047$55.94K—-1.16%
1405/05/14$0.02026$0.02335$0.01990 $0.02071$72.19K$415.20K+2.22%
1405/05/13$0.01951$0.02161$0.01833 $0.02026$62.83K—+3.84%
1405/05/12$0.01721$0.02142$0.01716 $0.01951$59.51K—+13.36%
1405/05/11$0.01793$0.01826$0.01699 $0.01721$52.04K—-4.02%
1405/05/10$0.01787$0.01939$0.01720 $0.01793$54.81K—+0.34%
1405/05/09$0.01610$0.01801$0.01589 $0.01787$51.79K—+10.99%
1405/05/08$0.01748$0.01766$0.01610 $0.01610$56.08K$305.07K-7.89%
1405/05/07$0.01928$0.01946$0.01735 $0.01748$54.20K—-9.34%
1405/05/06$0.01827$0.01956$0.01810 $0.01928$55.32K—+5.53%
1405/05/05$0.01901$0.02099$0.01802 $0.01827$55.60K—-3.89%
1405/05/04$0.01852$0.02125$0.01814 $0.01901$60.84K—+2.65%
1405/05/03$0.01874$0.01882$0.01845 $0.01852$52.84K—-1.17%
1405/05/02$0.01893$0.01915$0.01870 $0.01874$54.35K—-1.00%
1405/05/01$0.01860$0.01899$0.01845 $0.01893$56.49K—+1.77%
1405/04/31$0.02015$0.02029$0.01848 $0.01860$56.17K—-7.69%
1405/04/30$0.02022$0.02036$0.02006 $0.02015$56.03K—-0.35%
1405/04/29$0.02026$0.02129$0.01994 $0.02022$56.36K—-0.20%
1405/04/28$0.02210$0.02217$0.02010 $0.02026$54.30K—-8.33%
1405/04/27$0.02304$0.02305$0.02152 $0.02210$57.63K—-4.08%
1405/04/26$0.02414$0.02429$0.02120 $0.02304$61.03K—-4.56%
1405/04/25$0.02174$0.03169$0.02140 $0.02414$66.00K—+11.04%
1405/04/24$0.02178$0.02206$0.02052 $0.02174$54.84K—-0.18%
1405/04/23$0.02155$0.02363$0.02091 $0.02178$54.92K—+1.07%
1405/04/22$0.02194$0.02204$0.02131 $0.02155$52.64K—-1.78%
1405/04/21$0.02205$0.02274$0.02171 $0.02194$56.51K—-0.50%
1405/04/20$0.02283$0.02290$0.02204 $0.02205$52.83K—-3.42%
1405/04/19$0.02210$0.02289$0.02187 $0.02283$57.25K—+3.30%
1405/04/18$0.02238$0.02279$0.02196 $0.02210$55.54K—-1.25%
1405/04/17$0.02282$0.02328$0.02031 $0.02238$53.92K—-1.93%
1405/04/16$0.02473$0.02473$0.02278 $0.02282$54.60K—-7.72%
1405/04/15$0.02496$0.02605$0.02428 $0.02473$51.17K—-0.92%
1405/04/14$0.02408$0.02496$0.02375 $0.02496$53.34K—+3.65%
1405/04/13$0.02405$0.02492$0.02395 $0.02408$55.46K—+0.12%
1405/04/12$0.02498$0.02614$0.02319 $0.02405$56.59K$438.25K-3.72%
1405/04/11$0.02524$0.02707$0.02455 $0.02498$54.27K—-1.03%
1405/04/10$0.02560$0.02609$0.02501 $0.02524$56.04K—-1.41%
1405/04/09$0.02784$0.02860$0.02491 $0.02560$55.37K—-8.05%
1405/04/08$0.02737$0.02784$0.02600 $0.02784$58.05K—+1.72%
1405/04/07$0.02657$0.02755$0.02649 $0.02737$56.00K—+3.01%
1405/04/06$0.02643$0.03201$0.02621 $0.02657$55.18K—+0.53%
1405/04/05$0.02486$0.02748$0.02423 $0.02643$54.50K—+6.32%
1405/04/04$0.02582$0.02596$0.02394 $0.02486$54.03K—-3.72%
1405/04/03$0.02657$0.02670$0.02415 $0.02582$53.57K—-2.82%
1405/04/02$0.02625$0.02661$0.02476 $0.02657$53.58K—+1.22%
1405/04/01$0.02716$0.02769$0.02607 $0.02625$50.98K—-3.35%
1405/03/31$0.02848$0.02869$0.02715 $0.02716$53.64K—-4.63%
1405/03/30$0.02757$0.02894$0.02752 $0.02848$53.45K—+3.30%
1405/03/29$0.02640$0.02762$0.02541 $0.02757$54.56K—+4.43%
1405/03/28$0.02803$0.02827$0.02581 $0.02640$57.26K—-5.82%
1405/03/27$0.02896$0.02966$0.02779 $0.02803$54.80K—-3.21%
1405/03/26$0.03055$0.03056$0.02882 $0.02896$56.42K—-5.20%
1405/03/25$0.03160$0.03293$0.03055 $0.03055$58.32K—-3.32%
1405/03/24$0.03275$0.03300$0.03127 $0.03160$54.58K—-3.51%
1405/03/23$0.03371$0.03385$0.03221 $0.03275$55.74K—-2.85%
1405/03/22$0.03579$0.03586$0.03299 $0.03371$56.05K—-5.81%
1405/03/21$0.03340$0.03790$0.03339 $0.03579$51.94K—+7.16%
1405/03/20$0.03613$0.03747$0.03268 $0.03340$57.55K—-7.56%
1405/03/19$0.03402$0.03821$0.03282 $0.03613$61.64K—+6.20%
1405/03/18$0.03394$0.03469$0.03289 $0.03402$56.60K—+0.24%
1405/03/17$0.03439$0.03506$0.03388 $0.03394$55.91K—-1.31%
1405/03/16$0.03341$0.03468$0.03182 $0.03439$54.00K$619.79K+2.93%
1405/03/15$0.03444$0.03513$0.03196 $0.03341$55.66K—-2.99%
1405/03/14$0.03830$0.03835$0.03396 $0.03444$57.04K—-10.08%
1405/03/13$0.03678$0.03940$0.03678 $0.03830$55.31K—+4.13%
1405/03/12$0.03465$0.03913$0.03438 $0.03678$57.98K—+6.15%
1405/03/11$0.03512$0.03524$0.03400 $0.03465$58.19K—-1.34%
1405/03/10$0.03540$0.03544$0.03512 $0.03512$55.51K—-0.79%
1405/03/09$0.03532$0.03554$0.03524 $0.03540$54.77K—+0.23%
1405/03/08$0.03599$0.03604$0.03492 $0.03532$58.76K—-1.86%
1405/03/07$0.03665$0.03695$0.03475 $0.03599$56.92K—-1.80%
1405/03/06$0.03626$0.03683$0.03624 $0.03665$55.58K—+1.08%
1405/03/05$0.03646$0.03655$0.03548 $0.03626$59.52K—-0.55%
1405/03/04$0.03552$0.03657$0.03550 $0.03646$56.39K—+2.65%
1405/03/03$0.03541$0.03578$0.03531 $0.03552$55.49K—+0.31%
1405/03/02$0.03811$0.03824$0.03208 $0.03541$57.29K—-7.08%
1405/03/01$0.03952$0.03963$0.03798 $0.03811$55.68K—-3.57%
1405/02/31$0.03966$0.03995$0.03902 $0.03952$56.83K—-0.35%
1405/02/30$0.03993$0.03999$0.03947 $0.03966$55.64K—-0.68%
1405/02/29$0.03958$0.04017$0.03953 $0.03993$56.33K—+0.88%
1405/02/28$0.03989$0.03990$0.03934 $0.03958$56.90K—-0.78%
1405/02/27$0.04052$0.04057$0.03976 $0.03989$54.17K—-1.55%
1405/02/26$0.04095$0.04116$0.04023 $0.04052$57.01K—-1.05%
1405/02/25$0.04151$0.04154$0.04070 $0.04095$55.08K—-1.35%
1405/02/24$0.04315$0.04316$0.04150 $0.04151$53.78K—-3.80%
1405/02/23$0.04356$0.04419$0.04315 $0.04315$56.32K—-0.94%
1405/02/22$0.04384$0.04468$0.04348 $0.04356$56.52K—-0.64%
1405/02/21$0.04309$0.04400$0.04290 $0.04384$57.65K—+1.74%
1405/02/20$0.04308$0.04359$0.04288 $0.04309$57.62K—+0.02%
1405/02/19$0.04351$0.04351$0.04215 $0.04308$56.08K$750.56K-0.99%
1405/02/18$0.04149$0.04351$0.04146 $0.04351$55.99K$757.18K+4.87%
1405/02/17$0.04263$0.04315$0.04146 $0.04149$56.55K—-2.67%
1405/02/16$0.04271$0.04275$0.04181 $0.04263$54.88K—-0.19%
1405/02/15$0.04133$0.04277$0.04123 $0.04271$56.55K—+3.34%
1405/02/14$0.04412$0.04437$0.04078 $0.04133$56.45K—-6.32%
1405/02/13$0.04454$0.04461$0.04411 $0.04412$53.26K—-0.94%
1405/02/12$0.04544$0.04545$0.04425 $0.04454$55.07K—-1.98%
1405/02/11$0.04532$0.04575$0.04530 $0.04544$53.95K—+0.26%
1405/02/10$0.04614$0.04614$0.04517 $0.04532$52.85K—-1.78%
1405/02/09$0.04625$0.04660$0.04606 $0.04614$55.18K$798.33K-0.24%
1405/02/08$0.04594$0.04627$0.04559 $0.04625$54.86K$769.93K+0.67%
1405/02/07$0.04692$0.04873$0.04549 $0.04594$58.24K—-2.09%
1405/02/06$0.04686$0.04703$0.04670 $0.04692$55.46K—+0.13%
1405/02/05$0.04681$0.04693$0.04650 $0.04686$57.82K—+0.11%
1405/02/04$0.04762$0.04804$0.04670 $0.04681$54.16K$779.50K-1.70%
1405/02/03$0.04722$0.04767$0.04679 $0.04762$56.50K$792.99K+0.85%
1405/02/02$0.04690$0.04742$0.04675 $0.04722$54.99K$817.02K+0.68%
1405/02/01$0.04784$0.04794$0.04671 $0.04690$193.48K—-1.96%
1405/01/31$0.04729$0.04873$0.04693 $0.04784$70.21K—+1.16%
1405/01/30$0.04846$0.04923$0.04722 $0.04729$53.77K—-2.41%
1405/01/29$0.04836$0.05100$0.04806 $0.04846$186.74K—+0.21%
1405/01/28$0.04732$0.04885$0.04706 $0.04836$159.83K—+2.20%
1405/01/27$0.04680$0.04875$0.04659 $0.04732$190.64K—+1.11%
1405/01/26$0.04842$0.04904$0.04590 $0.04680$196.82K—-3.35%
1405/01/25$0.04926$0.05086$0.04735 $0.04842$94.95K—-1.71%
1405/01/24$0.04861$0.05025$0.04771 $0.04926$109.84K—+1.34%
1405/01/23$0.04743$0.04876$0.04391 $0.04861$91.72K—+2.49%
1405/01/22$0.04731$0.04761$0.04725 $0.04743$55.61K—+0.25%
1405/01/21$0.04916$0.04930$0.04610 $0.04731$56.21K—-3.76%
1405/01/20$0.04955$0.04979$0.04857 $0.04916$56.31K—-0.79%
1405/01/19$0.05017$0.05080$0.04951 $0.04955$54.82K—-1.24%
1405/01/18$0.04866$0.05022$0.04855 $0.05017$54.36K—+3.10%
1405/01/17$0.04804$0.04903$0.04801 $0.04866$56.96K—+1.29%
1405/01/16$0.04727$0.04859$0.04688 $0.04804$57.81K—+1.63%
1405/01/15$0.04689$0.04731$0.04633 $0.04727$57.06K$787.16K+0.81%
1405/01/14$0.04709$0.04716$0.04597 $0.04689$56.00K$777.78K-0.42%
1405/01/13$0.04861$0.04861$0.04705 $0.04709$54.02K—-3.13%
1405/01/12$0.04898$0.04994$0.04841 $0.04861$56.50K—-0.76%
1405/01/11$0.04808$0.04912$0.04789 $0.04898$54.29K—+1.87%
1405/01/10$0.04808$0.04978$0.04775 $0.04808$55.19K—+0.00%
1405/01/09$0.04830$0.04960$0.04776 $0.04808$55.43K—-0.46%
1405/01/08$0.04722$0.04908$0.04684 $0.04830$57.15K—+2.29%
1405/01/07$0.04602$0.04959$0.04575 $0.04722$55.33K—+2.61%
1405/01/06$0.04704$0.04715$0.04573 $0.04602$55.29K—-2.17%
1405/01/05$0.04707$0.04768$0.04556 $0.04704$56.70K—-0.06%
1405/01/04$0.04600$0.04711$0.04543 $0.04707$54.52K—+2.33%
1405/01/03$0.04551$0.04862$0.04491 $0.04600$56.95K—+1.08%
1405/01/02$0.04887$0.04893$0.04488 $0.04551$59.33K—-6.88%
1405/01/01$0.04825$0.04927$0.04807 $0.04887$54.86K—+1.28%
1404/12/29$0.04746$0.04942$0.04732 $0.04825$55.90K—+1.66%
1404/12/28$0.04840$0.04840$0.04723 $0.04746$55.26K—-1.94%
1404/12/27$0.04891$0.04926$0.04829 $0.04840$57.42K—-1.04%
1404/12/26$0.05118$0.05432$0.04835 $0.04891$57.63K—-4.44%
1404/12/25$0.05183$0.05195$0.05058 $0.05118$55.18K—-1.25%
1404/12/24$0.05394$0.05650$0.05090 $0.05183$67.09K—-3.91%
1404/12/23$0.05066$0.06497$0.05052 $0.05394$71.09K—+6.47%
1404/12/22$0.05048$0.05084$0.05010 $0.05066$52.29K$830.18K+0.36%
1404/12/21$0.05151$0.05198$0.04798 $0.05048$59.42K—-2.00%
1404/12/20$0.04711$0.05167$0.04625 $0.05151$59.89K—+9.34%
1404/12/19$0.04594$0.04986$0.04583 $0.04711$60.40K—+2.55%
1404/12/18$0.04700$0.04710$0.04495 $0.04594$53.52K—-2.26%
1404/12/17$0.04606$0.04764$0.04601 $0.04700$54.67K—+2.04%
1404/12/16$0.04633$0.04635$0.04601 $0.04606$54.98K$740.98K-0.58%
1404/12/15$0.04642$0.04674$0.04619 $0.04633$54.26K$743.46K-0.19%
1404/12/14$0.04767$0.04820$0.04633 $0.04642$57.18K—-2.62%
1404/12/13$0.04701$0.04775$0.04656 $0.04767$55.03K—+1.40%
1404/12/12$0.04756$0.04954$0.04611 $0.04701$55.09K—-1.16%
1404/12/11$0.04522$0.04825$0.04516 $0.04756$57.38K—+5.17%
1404/12/10$0.04567$0.04606$0.04455 $0.04522$57.37K—-0.99%
1404/12/09$0.04572$0.04696$0.04293 $0.04567$60.26K—-0.11%
1404/12/08$0.04804$0.04890$0.04474 $0.04572$59.38K—-4.83%
1404/12/07$0.05346$0.05358$0.04678 $0.04804$55.81K—-10.14%
1404/12/06$0.05021$0.05456$0.05006 $0.05346$57.43K—+6.47%
1404/12/05$0.04973$0.05221$0.04888 $0.05021$59.17K—+0.97%
1404/12/04$0.05223$0.05234$0.04898 $0.04973$57.63K—-4.79%
1404/12/03$0.05449$0.05679$0.05168 $0.05223$62.00K—-4.15%
1404/12/02$0.05480$0.05606$0.05339 $0.05449$57.33K—-0.57%
1404/12/01$0.05502$0.05655$0.05252 $0.05480$59.82K—-0.40%
1404/11/30$0.05457$0.05542$0.05333 $0.05502$55.28K—+0.82%
1404/11/29$0.05841$0.05863$0.05384 $0.05457$58.67K—-6.57%
1404/11/28$0.05852$0.05879$0.05565 $0.05841$55.82K—-0.19%
1404/11/27$0.05895$0.05919$0.05679 $0.05852$58.20K—-0.73%
1404/11/26$0.05754$0.05987$0.05585 $0.05895$58.50K$925.34K+2.45%
1404/11/25$0.05823$0.05895$0.05712 $0.05754$55.96K—-1.18%
1404/11/24$0.05524$0.05901$0.05517 $0.05823$55.41K—+5.41%
1404/11/23$0.05549$0.05860$0.05403 $0.05524$56.72K—-0.45%
1404/11/22$0.05759$0.05855$0.05425 $0.05549$55.16K—-3.65%
1404/11/21$0.05836$0.05939$0.05335 $0.05759$56.39K—-1.32%
1404/11/20$0.05842$0.05931$0.05730 $0.05836$54.66K—-0.10%
1404/11/19$0.05834$0.06019$0.05771 $0.05842$52.14K—+0.14%
1404/11/18$0.05596$0.06067$0.05351 $0.05834$59.46K—+4.25%
1404/11/17$0.05183$0.05660$0.04775 $0.05596$57.01K—+7.97%
1404/11/16$0.05869$0.05876$0.05160 $0.05183$57.61K—-11.69%
1404/11/15$0.05932$0.06156$0.05642 $0.05869$54.14K$909.53K-1.06%
1404/11/14$0.06012$0.06100$0.05705 $0.05932$55.91K—-1.33%
1404/11/13$0.05922$0.06201$0.05617 $0.06012$63.97K$919.66K+1.52%
1404/11/12$0.06018$0.06083$0.05794 $0.05922$55.11K—-1.60%
1404/11/11$0.06419$0.06431$0.05741 $0.06018$60.88K—-6.25%
1404/11/10$0.06442$0.06469$0.06089 $0.06419$57.56K—-0.36%
1404/11/09$0.06853$0.06868$0.06195 $0.06442$55.43K$985.44K-6.00%
1404/11/08$0.06813$0.07111$0.06742 $0.06853$55.06K—+0.59%
1404/11/07$0.07022$0.07306$0.06591 $0.06813$56.89K—-2.98%
1404/11/06$0.06927$0.07080$0.06722 $0.07022$54.98K—+1.37%
1404/11/05$0.07040$0.07508$0.06743 $0.06927$62.52K—-1.61%
1404/11/04$0.07234$0.07246$0.07019 $0.07040$57.69K—-2.68%
1404/11/03$0.07412$0.07500$0.07190 $0.07234$54.10K$1.10M-2.40%
1404/11/02$0.07418$0.07500$0.07383 $0.07412$57.48K—-0.08%
1404/11/01$0.07411$0.07647$0.07233 $0.07418$58.12K—+0.09%
1404/10/30$0.07697$0.07704$0.07210 $0.07411$61.18K—-3.72%
1404/10/29$0.08522$0.08522$0.07450 $0.07697$63.53K—-9.68%
1404/10/28$0.09176$0.09283$0.08520 $0.08522$59.90K—-7.13%
1404/10/27$0.09193$0.09687$0.09072 $0.09176$59.71K—-0.18%
1404/10/26$0.08817$0.09714$0.08618 $0.09193$68.37K$1.37M+4.26%
1404/10/25$0.08631$0.09289$0.08560 $0.08817$77.69K—+2.16%
1404/10/24$0.08946$0.09135$0.08396 $0.08631$56.77K—-3.52%
1404/10/23$0.08130$0.09260$0.08125 $0.08946$61.09K—+10.04%
1404/10/22$0.07836$0.08279$0.07801 $0.08130$55.25K—+3.75%
1404/10/21$0.07930$0.08196$0.07722 $0.07836$55.74K—-1.19%
1404/10/20$0.07740$0.08422$0.07702 $0.07930$65.42K—+2.45%
1404/10/19$0.07751$0.07797$0.07614 $0.07740$55.32K—-0.14%
1404/10/18$0.07661$0.07870$0.07559 $0.07751$53.90K—+1.17%
1404/10/17$0.07960$0.08007$0.07540 $0.07661$58.61K—-3.76%
1404/10/16$0.07783$0.08163$0.07779 $0.07960$54.25K—+2.27%
1404/10/15$0.07354$0.08855$0.07350 $0.07783$62.71K—+5.83%
1404/10/14$0.07106$0.07522$0.07080 $0.07354$57.21K—+3.49%
1404/10/13$0.07137$0.07270$0.07069 $0.07106$53.19K—-0.43%
1404/10/12$0.07122$0.07319$0.07006 $0.07137$53.87K$1.05M+0.21%
1404/10/11$0.06995$0.07223$0.06993 $0.07122$54.78K—+1.82%
1404/10/10$0.06930$0.07390$0.06873 $0.06995$54.80K—+0.94%
1404/10/09$0.06740$0.07310$0.06632 $0.06930$54.59K—+2.82%
1404/10/08$0.07023$0.07130$0.06731 $0.06740$56.02K—-4.03%
1404/10/07$0.06987$0.07109$0.06982 $0.07023$54.91K—+0.52%
1404/10/06$0.07213$0.07382$0.06807 $0.06987$58.77K—-3.13%
1404/10/05$0.07116$0.07585$0.06993 $0.07213$56.73K$1.06M+1.36%
1404/10/04$0.07316$0.07477$0.07097 $0.07116$53.98K$1.05M-2.73%
1404/10/03$0.07103$0.07693$0.07027 $0.07316$57.05K$1.08M+3.00%
1404/10/02$0.07617$0.08365$0.06917 $0.07103$60.40K—-6.75%
1404/10/01$0.06897$0.08165$0.06854 $0.07617$65.37K—+10.44%
1404/09/30$0.06572$0.07302$0.06441 $0.06897$57.91K—+4.95%
1404/09/29$0.06339$0.06821$0.06089 $0.06572$58.55K—+3.68%
1404/09/28$0.06039$0.06881$0.05913 $0.06339$62.59K—+4.97%
1404/09/27$0.06818$0.07139$0.05999 $0.06039$60.22K$887.93K-11.43%
1404/09/26$0.07203$0.07680$0.06572 $0.06818$60.56K—-5.34%
1404/09/25$0.06445$0.07841$0.06327 $0.07203$64.06K—+11.76%
1404/09/24$0.06910$0.06925$0.06206 $0.06445$58.24K—-6.73%
1404/09/23$0.07113$0.07160$0.06814 $0.06910$55.77K—-2.85%
1404/09/22$0.07258$0.07900$0.06902 $0.07113$61.48K—-2.00%
1404/09/21$0.07531$0.07714$0.07207 $0.07258$55.08K$1.04M-3.63%
1404/09/20$0.07864$0.08088$0.07445 $0.07531$56.68K—-4.23%
1404/09/19$0.08078$0.08120$0.07831 $0.07864$55.59K—-2.65%
1404/09/18$0.08056$0.08201$0.08022 $0.08078$55.41K—+0.27%
1404/09/17$0.08117$0.08209$0.07996 $0.08056$53.10K—-0.75%
1404/09/16$0.08188$0.08244$0.08085 $0.08117$54.20K—-0.87%
1404/09/15$0.08264$0.08296$0.08095 $0.08188$52.87K—-0.92%
1404/09/14$0.08360$0.08408$0.08247 $0.08264$53.72K$1.17M-1.15%
1404/09/13$0.08531$0.08545$0.08250 $0.08360$57.11K—-2.00%
1404/09/12$0.08508$0.08628$0.08273 $0.08531$57.18K—+0.27%
1404/09/11$0.08415$0.08603$0.08171 $0.08508$57.73K$1.18M+1.11%
1404/09/10$0.08632$0.09116$0.08150 $0.08415$64.26K—-2.51%
1404/09/09$0.09008$0.09079$0.08595 $0.08632$57.50K—-4.17%
1404/09/08$0.09329$0.09785$0.08230 $0.09008$67.36K—-3.44%
1404/09/07$0.08961$0.09868$0.08834 $0.09329$57.70K—+4.11%
1404/09/06$0.08859$0.09086$0.08843 $0.08961$54.19K—+1.15%
1404/09/05$0.08917$0.09994$0.08400 $0.08859$59.24K—-0.65%
1404/09/04$0.08856$0.08925$0.08548 $0.08917$58.51K—+0.69%
1404/09/03$0.08619$0.09028$0.08491 $0.08856$54.44K—+2.75%
1404/09/02$0.08619$0.08856$0.08462 $0.08619$54.63K—+0.00%
1404/09/01$0.08719$0.08755$0.08464 $0.08619$56.66K—-1.15%
1404/08/30$0.08763$0.08888$0.08352 $0.08719$54.91K—-0.50%
1404/08/29$0.09056$0.09344$0.08676 $0.08763$56.17K—-3.24%
1404/08/28$0.09074$0.09612$0.08838 $0.09056$58.47K—-0.20%
1404/08/27$0.09062$0.09510$0.08547 $0.09074$58.92K—+0.13%
1404/08/26$0.09305$0.09450$0.08926 $0.09062$51.04K—-2.61%
1404/08/25$0.08968$0.09981$0.08875 $0.09305$59.00K—+3.76%
1404/08/24$0.08598$0.09507$0.08438 $0.08968$58.30K—+4.30%
1404/08/23$0.08529$0.08804$0.08392 $0.08598$56.68K—+0.81%
1404/08/22$0.08636$0.08779$0.08445 $0.08529$54.13K$1.19M-1.24%
1404/08/21$0.08659$0.09371$0.08459 $0.08636$58.59K$1.20M-0.27%
1404/08/20$0.09501$0.09532$0.08545 $0.08659$54.74K—-8.86%
1404/08/19$0.09316$0.09576$0.09193 $0.09501$54.18K—+1.99%
1404/08/18$0.09186$0.09522$0.09014 $0.09316$54.29K—+1.42%
1404/08/17$0.09406$0.09691$0.08917 $0.09186$57.54K—-2.34%
1404/08/16$0.09038$0.09553$0.08632 $0.09406$56.15K—+4.07%
1404/08/15$0.08396$0.1200$0.08357 $0.09038$78.87K—+7.65%
1404/08/14$0.08091$0.08505$0.07744 $0.08396$57.54K—+3.77%

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