CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,259صرافی‌ها: 22ارزش بازار: $2.71T +1.62%حجم 24 ساعته: $31.94Bدامیننس: BTC 58.5% ETH 10.7%گس ETH: 0.96 gweiترس و طمع: 46/100

تاریخچه قیمت Mavryk Network (MVRK)

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

بازدهی ماهانه MVRK

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026-44%-27%-5.6%+1.7%-15%-8.1%+2.5%-30%-42%-8.7%-1.1%—-88%
2025—————————-70%-9.9%+116%-41%

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 معاملاتتغییرات
1405/08/14$0.005510$0.005510$0.005460 $0.005470$5.37K-0.73%
1405/08/13$0.005520$0.005540$0.005490 $0.005510$4.69K-0.18%
1405/08/12$0.005560$0.005570$0.005510 $0.005520$5.68K-0.72%
1405/08/11$0.005570$0.005570$0.005530 $0.005560$5.16K-0.18%
1405/08/10$0.005532$0.005534$0.005523 $0.005525$4.14K-0.13%
1405/08/09$0.005510$0.005580$0.005490 $0.005540$4.49K+0.54%
1405/08/08$0.005530$0.005530$0.005500 $0.005510$5.22K-0.36%
1405/08/07$0.005555$0.005566$0.005532 $0.005536$4.52K-0.34%
1405/08/06$0.005660$0.005660$0.005540 $0.005540$4.28K-2.12%
1405/08/05$0.005690$0.005690$0.005650 $0.005660$5.56K-0.53%
1405/08/04$0.005650$0.005730$0.005650 $0.005690$5.85K+0.71%
1405/08/03$0.005628$0.005645$0.005621 $0.005645$5.47K+0.30%
1405/08/02$0.005690$0.005700$0.005660 $0.005660$5.80K-0.53%
1405/08/01$0.005720$0.005720$0.005660 $0.005690$2.94K-0.52%
1405/07/30$0.005729$0.005772$0.005729 $0.005743$5.50K+0.24%
1405/07/29$0.005721$0.005745$0.005702 $0.005726$5.49K+0.09%
1405/07/28$0.005750$0.005760$0.005730 $0.005750$2.20K+0.00%
1405/07/27$0.005710$0.005810$0.005710 $0.005750$1.81K+0.70%
1405/07/26$0.005990$0.005990$0.005210 $0.005710$4.47K-4.67%
1405/07/25$0.005828$0.006210$0.005790 $0.005966$5.44K+2.37%
1405/07/24$0.005827$0.005838$0.005806 $0.005828$3.20K+0.02%
1405/07/23$0.005861$0.005862$0.005819 $0.005827$6.03K-0.58%
1405/07/22$0.005920$0.005920$0.005850 $0.005860$3.69K-1.01%
1405/07/21$0.005920$0.005960$0.005910 $0.005920$5.14K+0.00%
1405/07/20$0.006050$0.006050$0.005910 $0.005920$3.34K-2.15%
1405/07/19$0.006030$0.006050$0.006020 $0.006050$5.09K+0.33%
1405/07/18$0.006030$0.006050$0.006010 $0.006030$5.63K+0.00%
1405/07/17$0.006010$0.006040$0.006010 $0.006030$6.36K+0.33%
1405/07/16$0.006050$0.006050$0.005980 $0.006010$3.54K-0.66%
1405/07/15$0.006040$0.006070$0.005980 $0.006050$5.64K+0.17%
1405/07/14$0.006050$0.006080$0.006020 $0.006040$5.33K-0.17%
1405/07/13$0.006050$0.006120$0.006010 $0.006050$6.87K+0.00%
1405/07/12$0.006010$0.006080$0.005950 $0.006050$7.55K+0.67%
1405/07/11$0.006100$0.006120$0.006010 $0.006010$1.87K-1.48%
1405/07/10$0.006040$0.008260$0.005920 $0.006100$6.54K+0.99%
1405/07/09$0.006070$0.006090$0.006020 $0.006040$2.26K-0.49%
1405/07/08$0.006060$0.006140$0.006010 $0.006070$5.08K+0.17%
1405/07/07$0.006120$0.006120$0.005990 $0.006060$2.73K-0.98%
1405/07/06$0.006220$0.006230$0.006010 $0.006120$3.51K-1.61%
1405/07/05$0.006200$0.006260$0.006180 $0.006220$6.54K+0.32%
1405/07/04$0.006400$0.006540$0.006200 $0.006200$1.25K-3.13%
1405/07/03$0.006550$0.006570$0.006330 $0.006400$2.25K-2.29%
1405/07/02$0.007240$0.007290$0.006480 $0.006550$1.36K-9.53%
1405/07/01$0.008270$0.009220$0.003850 $0.007240$9.17K-12.45%
1405/06/31$0.008910$0.009220$0.008200 $0.008270$11.21K-7.18%
1405/06/30$0.008950$0.009100$0.008910 $0.008910$2.97K-0.45%
1405/06/29$0.009210$0.009270$0.008400 $0.008950$11.75K-2.82%
1405/06/28$0.007990$0.01007$0.007990 $0.009210$7.55K+15.27%
1405/06/27$0.009140$0.009990$0.007990 $0.007990$6.05K-12.58%
1405/06/26$0.009110$0.009990$0.008600 $0.009140$6.42K+0.33%
1405/06/25$0.009200$0.009250$0.009110 $0.009110$6.02K-0.98%
1405/06/24$0.009250$0.009250$0.009050 $0.009200$7.19K-0.54%
1405/06/23$0.009170$0.009250$0.009140 $0.009250$8.76K+0.87%
1405/06/22$0.009110$0.009230$0.009000 $0.009170$9.32K+0.66%
1405/06/21$0.009300$0.009300$0.009060 $0.009110$4.30K-2.04%
1405/06/20$0.009440$0.009490$0.009010 $0.009300$7.50K-1.48%
1405/06/19$0.009560$0.009560$0.009290 $0.009440$9.06K-1.26%
1405/06/18$0.009630$0.009670$0.009540 $0.009560$5.83K-0.73%
1405/06/17$0.009810$0.009810$0.009610 $0.009630$5.99K-1.83%
1405/06/16$0.009780$0.009810$0.009780 $0.009810$3.82K+0.31%
1405/06/15$0.009790$0.009800$0.009770 $0.009780$3.78K-0.10%
1405/06/14$0.01094$0.01108$0.008890 $0.009790$3.00K-10.51%
1405/06/13$0.01017$0.01100$0.01015 $0.01094$4.37K+7.57%
1405/06/12$0.01061$0.01063$0.01010 $0.01017$11.10K-4.15%
1405/06/11$0.01057$0.01079$0.01054 $0.01061$9.17K+0.38%
1405/06/10$0.01038$0.01092$0.01027 $0.01057$11.81K+1.83%
1405/06/09$0.01032$0.01043$0.01021 $0.01038$10.97K+0.58%
1405/06/08$0.01038$0.01043$0.01024 $0.01032$11.76K-0.58%
1405/06/07$0.01058$0.01070$0.01036 $0.01038$8.85K-1.89%
1405/06/06$0.01036$0.01060$0.01021 $0.01058$10.20K+2.12%
1405/06/05$0.009180$0.01036$0.009010 $0.01036$8.76K+12.85%
1405/06/04$0.008900$0.009180$0.008650 $0.009180$11.61K+3.15%
1405/06/03$0.008760$0.008900$0.008680 $0.008900$9.78K+1.60%
1405/06/02$0.008740$0.008900$0.008650 $0.008760$7.21K+0.23%
1405/06/01$0.008620$0.008830$0.008610 $0.008740$8.04K+1.39%
1405/05/31$0.007430$0.008740$0.007430 $0.008620$7.19K+16.02%
1405/05/30$0.007470$0.009470$0.007090 $0.007430$4.47K-0.54%
1405/05/29$0.009650$0.009650$0.007470 $0.007470$4.19K-22.59%
1405/05/28$0.01003$0.01039$0.009330 $0.009650$7.58K-3.79%
1405/05/27$0.01293$0.01293$0.01003 $0.01003$3.41K-22.43%
1405/05/26$0.01338$0.01338$0.01263 $0.01293$8.84K-3.36%
1405/05/25$0.01321$0.01342$0.01321 $0.01338$7.83K+1.29%
1405/05/24$0.01380$0.01390$0.01321 $0.01321$4.68K-4.28%
1405/05/23$0.01411$0.01422$0.01378 $0.01380$3.11K-2.20%
1405/05/22$0.01458$0.01458$0.01389 $0.01411$8.72K-3.22%
1405/05/21$0.01465$0.01478$0.01432 $0.01458$6.60K-0.48%
1405/05/20$0.01527$0.01527$0.01465 $0.01465$7.30K-4.06%
1405/05/19$0.01531$0.01541$0.01506 $0.01527$10.71K-0.26%
1405/05/18$0.01526$0.01558$0.01523 $0.01531$8.93K+0.33%
1405/05/17$0.01531$0.01534$0.01520 $0.01526$8.36K-0.33%
1405/05/16$0.01522$0.01535$0.01520 $0.01531$9.33K+0.59%
1405/05/15$0.01507$0.01536$0.01505 $0.01522$10.32K+1.00%
1405/05/14$0.01517$0.01518$0.01505 $0.01507$9.77K-0.66%
1405/05/13$0.01500$0.01545$0.01495 $0.01517$12.69K+1.13%
1405/05/12$0.01517$0.01518$0.01498 $0.01500$8.93K-1.12%
1405/05/11$0.01525$0.05000$0.01480 $0.01517$10.65K-0.52%
1405/05/10$0.01479$0.01549$0.01475 $0.01525$9.38K+3.11%
1405/05/09$0.01500$0.01500$0.01479 $0.01479$9.31K-1.40%
1405/05/08$0.01498$0.01501$0.01491 $0.01500$8.80K+0.13%
1405/05/07$0.01524$0.01529$0.01476 $0.01498$11.13K-1.71%
1405/05/06$0.01500$0.01527$0.01497 $0.01524$6.92K+1.60%
1405/05/05$0.01461$0.01525$0.01446 $0.01500$10.94K+2.67%
1405/05/04$0.01477$0.01477$0.01436 $0.01461$7.62K-1.08%
1405/05/03$0.01496$0.01520$0.01477 $0.01477$8.62K-1.27%
1405/05/02$0.01509$0.01509$0.01490 $0.01496$7.97K-0.86%
1405/05/01$0.01504$0.01534$0.01502 $0.01509$13.17K+0.33%
1405/04/31$0.01505$0.01509$0.01493 $0.01504$13.02K-0.07%
1405/04/30$0.01498$0.01505$0.01492 $0.01505$12.46K+0.47%
1405/04/29$0.01493$0.01501$0.01491 $0.01498$11.87K+0.33%
1405/04/28$0.01509$0.01509$0.01493 $0.01493$10.89K-1.06%
1405/04/27$0.01508$0.01509$0.01505 $0.01509$11.11K+0.07%
1405/04/26$0.01500$0.01509$0.01496 $0.01508$19.23K+0.53%
1405/04/25$0.01513$0.01518$0.01499 $0.01500$10.47K-0.86%
1405/04/24$0.01518$0.01518$0.01511 $0.01513$11.09K-0.33%
1405/04/23$0.01529$0.01535$0.01517 $0.01518$7.24K-0.72%
1405/04/22$0.01518$0.01529$0.01514 $0.01529$15.96K+0.72%
1405/04/21$0.01509$0.01523$0.01504 $0.01518$17.41K+0.60%
1405/04/20$0.01527$0.01527$0.01507 $0.01509$10.68K-1.18%
1405/04/19$0.01526$0.01527$0.01518 $0.01527$9.53K+0.07%
1405/04/18$0.01535$0.01540$0.01523 $0.01526$10.17K-0.59%
1405/04/17$0.01490$0.01545$0.01487 $0.01535$9.42K+3.02%
1405/04/16$0.01481$0.01492$0.01481 $0.01490$11.26K+0.61%
1405/04/15$0.01447$0.01481$0.01437 $0.01481$8.93K+2.35%
1405/04/14$0.01445$0.01469$0.01408 $0.01447$12.89K+0.14%
1405/04/13$0.01461$0.01483$0.01422 $0.01445$6.39K-1.10%
1405/04/12$0.01401$0.01466$0.01399 $0.01461$12.04K+4.28%
1405/04/11$0.01406$0.01426$0.01394 $0.01401$8.00K-0.36%
1405/04/10$0.01443$0.01443$0.01400 $0.01406$10.41K-2.56%
1405/04/09$0.01455$0.01487$0.01430 $0.01443$9.13K-0.82%
1405/04/08$0.01401$0.01462$0.01399 $0.01455$10.79K+3.85%
1405/04/07$0.01351$0.01401$0.01349 $0.01401$5.97K+3.70%
1405/04/06$0.01303$0.01352$0.01298 $0.01351$5.73K+3.68%
1405/04/05$0.01321$0.01323$0.01297 $0.01303$9.63K-1.36%
1405/04/04$0.01329$0.01329$0.01310 $0.01321$10.85K-0.60%
1405/04/03$0.01351$0.01354$0.01318 $0.01329$11.06K-1.63%
1405/04/02$0.01365$0.01365$0.01348 $0.01351$11.29K-1.03%
1405/04/01$0.01334$0.01451$0.01319 $0.01365$9.51K+2.32%
1405/03/31$0.01354$0.01371$0.01331 $0.01334$12.16K-1.48%
1405/03/30$0.01370$0.01372$0.01347 $0.01354$11.06K-1.17%
1405/03/29$0.01382$0.01403$0.01369 $0.01370$7.05K-0.87%
1405/03/28$0.01411$0.01698$0.01373 $0.01382$12.03K-2.06%
1405/03/27$0.01409$0.01451$0.01409 $0.01411$10.83K+0.14%
1405/03/26$0.01451$0.01451$0.01399 $0.01409$7.68K-2.89%
1405/03/25$0.01430$0.01451$0.01387 $0.01451$10.50K+1.47%
1405/03/24$0.01469$0.01469$0.01294 $0.01430$9.59K-2.65%
1405/03/23$0.01510$0.01510$0.01448 $0.01469$8.05K-2.72%
1405/03/22$0.01499$0.01519$0.01499 $0.01510$13.28K+0.73%
1405/03/21$0.01501$0.01526$0.01475 $0.01499$8.63K-0.13%
1405/03/20$0.01521$0.01533$0.01501 $0.01501$3.59K-1.31%
1405/03/19$0.01519$0.01521$0.01501 $0.01521$1.12K+0.13%
1405/03/18$0.01470$0.01519$0.01420 $0.01519$3.89K+3.33%
1405/03/17$0.01470$0.01520$0.01446 $0.01470$7.23K+0.00%
1405/03/16$0.01491$0.01491$0.01468 $0.01470$5.55K-1.41%
1405/03/15$0.01496$0.01496$0.01487 $0.01491$2.15K-0.33%
1405/03/14$0.01522$0.01524$0.01490 $0.01496$4.90K-1.71%
1405/03/13$0.01535$0.01536$0.01515 $0.01522$5.26K-0.85%
1405/03/12$0.01561$0.01561$0.01516 $0.01535$1.89K-1.67%
1405/03/11$0.01571$0.01580$0.01535 $0.01561$4.80K-0.64%
1405/03/10$0.01546$0.01578$0.01546 $0.01571$5.38K+1.62%
1405/03/09$0.01555$0.01566$0.01518 $0.01546$814.98-0.58%
1405/03/08$0.01630$0.01630$0.01413 $0.01555$6.50K-4.60%
1405/03/07$0.01611$0.01630$0.01599 $0.01630$1.60K+1.18%
1405/03/06$0.01607$0.01657$0.01587 $0.01611$6.20K+0.25%
1405/03/05$0.01608$0.01619$0.01602 $0.01607$1.33K-0.06%
1405/03/04$0.01618$0.01959$0.01551 $0.01608$7.26K-0.62%
1405/03/03$0.01629$0.01633$0.01618 $0.01618$3.39K-0.68%
1405/03/02$0.01607$0.01629$0.01606 $0.01629$5.05K+1.37%
1405/03/01$0.01612$0.01646$0.01599 $0.01607$431.34-0.31%
1405/02/31$0.01641$0.01642$0.01594 $0.01612$865.78-1.77%
1405/02/30$0.01738$0.01750$0.01616 $0.01641$1.51K-5.58%
1405/02/29$0.01821$0.01823$0.01604 $0.01738$6.31K-4.56%
1405/02/28$0.01810$0.01831$0.01810 $0.01821$4.52K+0.61%
1405/02/27$0.01821$0.01831$0.01671 $0.01810$1.12K-0.60%
1405/02/26$0.01843$0.01858$0.01816 $0.01821$1.24K-1.19%
1405/02/25$0.01869$0.01879$0.01670 $0.01843$3.19K-1.39%
1405/02/24$0.01905$0.01905$0.01852 $0.01869$1.48K-1.89%
1405/02/23$0.01901$0.01910$0.01899 $0.01905$7.62K+0.21%
1405/02/22$0.01882$0.01915$0.01872 $0.01901$10.66K+1.01%
1405/02/21$0.01842$0.01893$0.01828 $0.01882$11.01K+2.17%
1405/02/20$0.01828$0.01847$0.01823 $0.01842$8.11K+0.77%
1405/02/19$0.01819$0.01846$0.01819 $0.01828$5.44K+0.49%
1405/02/18$0.01838$0.01838$0.01817 $0.01819$7.75K-1.03%
1405/02/17$0.01826$0.01838$0.01824 $0.01838$9.74K+0.66%
1405/02/16$0.01818$0.01832$0.01818 $0.01826$1.87K+0.44%
1405/02/15$0.01843$0.01843$0.01609 $0.01818$7.32K-1.36%
1405/02/14$0.01850$0.01853$0.01834 $0.01843$11.75K-0.38%
1405/02/13$0.01853$0.01860$0.01836 $0.01850$10.53K-0.16%
1405/02/12$0.01856$0.01860$0.01846 $0.01853$10.37K-0.16%
1405/02/11$0.01855$0.01864$0.01788 $0.01856$3.82K+0.05%
1405/02/10$0.01855$0.01855$0.01853 $0.01855$6.61K+0.00%
1405/02/09$0.01881$0.01881$0.01855 $0.01855$191.48-1.38%
1405/02/08$0.01866$0.01881$0.01820 $0.01881$15.79K+0.80%
1405/02/07$0.01857$0.01866$0.01841 $0.01866$511.95+0.48%
1405/02/06$0.01863$0.02142$0.01648 $0.01857$6.18K-0.32%
1405/02/05$0.01850$0.01875$0.01850 $0.01863$44.70K+0.70%
1405/02/04$0.01821$0.01879$0.01811 $0.01850$3.03K+1.59%
1405/02/03$0.01836$0.01844$0.01821 $0.01821$10.40K-0.82%
1405/02/02$0.01933$0.01933$0.01712 $0.01836$2.75K-5.02%
1405/02/01$0.01928$0.01953$0.01896 $0.01933$18.71K+0.26%
1405/01/31$0.01925$0.01934$0.01923 $0.01928$7.38K+0.16%
1405/01/30$0.01848$0.01929$0.01848 $0.01925$10.05K+4.17%
1405/01/29$0.01857$0.01861$0.01826 $0.01848$8.51K-0.48%
1405/01/28$0.01764$0.01861$0.01754 $0.01857$553.03+5.27%
1405/01/27$0.01824$0.01838$0.01700 $0.01764$1.89K-3.29%
1405/01/26$0.01833$0.01851$0.01650 $0.01824$39.10K-0.49%
1405/01/25$0.01911$0.01911$0.01601 $0.01833$16.96K-4.08%
1405/01/24$0.01882$0.01911$0.01876 $0.01911$5.62K+1.54%
1405/01/23$0.01886$0.01886$0.01880 $0.01882$6.43K-0.21%
1405/01/22$0.01906$0.01906$0.01886 $0.01886$7.41K-1.05%
1405/01/21$0.01887$0.02184$0.01839 $0.01906$1.28K+1.01%
1405/01/20$0.01866$0.01907$0.01864 $0.01887$5.77K+1.13%
1405/01/19$0.01831$0.01866$0.01831 $0.01866$3.80K+1.91%
1405/01/18$0.01825$0.01848$0.01815 $0.01831$11.67K+0.33%
1405/01/17$0.01822$0.02244$0.01800 $0.01825$7.44K+0.16%
1405/01/16$0.01845$0.01845$0.01800 $0.01822$12.31K-1.25%
1405/01/15$0.01829$0.01846$0.01829 $0.01845$10.55K+0.87%
1405/01/14$0.01855$0.01857$0.01829 $0.01829$9.98K-1.40%
1405/01/13$0.01857$0.01866$0.01847 $0.01855$3.61K-0.11%
1405/01/12$0.01824$0.01869$0.01810 $0.01857$1.33K+1.81%
1405/01/11$0.01840$0.01848$0.01807 $0.01824$37.41K-0.87%
1405/01/10$0.01880$0.01880$0.01840 $0.01840$583.51-2.13%
1405/01/09$0.01989$0.01989$0.01800 $0.01880$10.80K-5.48%
1405/01/08$0.01988$0.01989$0.01988 $0.01989$108.24+0.05%
1405/01/07$0.02004$0.02057$0.01978 $0.01988$5.24K-0.80%
1405/01/06$0.02028$0.02031$0.02004 $0.02004$11.15K-1.18%
1405/01/05$0.02022$0.02041$0.02004 $0.02028$5.99K+0.30%
1405/01/04$0.02028$0.02033$0.02010 $0.02022$4.11K-0.30%
1405/01/03$0.02082$0.02082$0.02028 $0.02028$11.00K-2.59%
1405/01/02$0.02102$0.02110$0.02082 $0.02082$26.29K-0.95%
1405/01/01$0.02051$0.02110$0.02051 $0.02102$1.16K+2.49%
1404/12/29$0.02046$0.02051$0.02029 $0.02051$25.60K+0.24%
1404/12/28$0.02024$0.02051$0.02024 $0.02046$11.82K+1.09%
1404/12/27$0.02051$0.02054$0.02024 $0.02024$620.23-1.32%
1404/12/26$0.02078$0.02092$0.02049 $0.02051$8.74K-1.30%
1404/12/25$0.02063$0.02087$0.02063 $0.02078$10.51K+0.73%
1404/12/24$0.02058$0.02082$0.02058 $0.02063$11.96K+0.24%
1404/12/23$0.02056$0.02058$0.02032 $0.02058$9.14K+0.10%
1404/12/22$0.02035$0.02250$0.02035 $0.02056$7.46K+1.03%
1404/12/21$0.02021$0.02049$0.02020 $0.02035$201.46+0.69%
1404/12/20$0.02047$0.02098$0.02021 $0.02021$11.52K-1.27%
1404/12/19$0.02048$0.02066$0.02035 $0.02047$11.16K-0.05%
1404/12/18$0.02019$0.02068$0.02015 $0.02048$12.10K+1.44%
1404/12/17$0.02081$0.02681$0.01976 $0.02019$4.05K-2.98%
1404/12/16$0.02074$0.02087$0.02066 $0.02081$11.27K+0.34%
1404/12/15$0.02070$0.02300$0.02037 $0.02074$11.41K+0.19%
1404/12/14$0.02062$0.02438$0.01901 $0.02070$4.03K+0.39%
1404/12/13$0.02042$0.02700$0.01999 $0.02062$8.03K+0.98%
1404/12/12$0.02043$0.02130$0.01949 $0.02042$6.81K-0.05%
1404/12/11$0.02027$0.02234$0.01972 $0.02043$7.04K+0.79%
1404/12/10$0.01933$0.02066$0.01933 $0.02027$199.43+4.86%
1404/12/09$0.02038$0.02057$0.01823 $0.01933$1.23K-5.15%
1404/12/08$0.02194$0.02235$0.01979 $0.02038$10.18K-7.11%
1404/12/07$0.02178$0.02735$0.02105 $0.02194$5.53K+0.73%
1404/12/06$0.01927$0.02178$0.01927 $0.02178$7.36K+13.03%
1404/12/05$0.02000$0.02040$0.01866 $0.01927$8.15K-3.65%
1404/12/04$0.02162$0.02162$0.01882 $0.02000$5.93K-7.49%
1404/12/03$0.02068$0.02184$0.01838 $0.02162$2.15K+4.55%
1404/12/02$0.02039$0.02098$0.01800 $0.02068$6.57K+1.42%
1404/12/01$0.02107$0.02130$0.01833 $0.02039$7.93K-3.23%
1404/11/30$0.02115$0.02736$0.01917 $0.02107$4.64K-0.38%
1404/11/29$0.02085$0.02123$0.01866 $0.02115$16.08K+1.44%
1404/11/28$0.02013$0.02085$0.01822 $0.02085$29.36K+3.58%
1404/11/27$0.02100$0.02100$0.01951 $0.02013$26.39K-4.14%
1404/11/26$0.02470$0.02471$0.01700 $0.02100$15.80K-14.98%
1404/11/25$0.02471$0.02472$0.02285 $0.02470$10.85K-0.04%
1404/11/24$0.02649$0.02650$0.01962 $0.02471$21.71K-6.72%
1404/11/23$0.02743$0.03004$0.02329 $0.02649$7.04K-3.43%
1404/11/22$0.02521$0.02791$0.02439 $0.02743$12.23K+8.81%
1404/11/21$0.02523$0.05160$0.02406 $0.02521$65.29K-0.08%
1404/11/20$0.02718$0.02800$0.02387 $0.02523$86.64K-7.17%
1404/11/19$0.02728$0.02753$0.02691 $0.02718$82.52K-0.37%
1404/11/18$0.02675$0.02728$0.02675 $0.02728$132.60K+1.98%
1404/11/17$0.02671$0.02800$0.02642 $0.02675$147.16K+0.15%
1404/11/16$0.02690$0.02745$0.02646 $0.02671$14.94K-0.71%
1404/11/15$0.02831$0.03400$0.02600 $0.02690$53.96K-4.98%
1404/11/14$0.02889$0.02891$0.02813 $0.02831$167.59K-2.01%
1404/11/13$0.02635$0.02889$0.02581 $0.02889$105.21K+9.64%
1404/11/12$0.02644$0.02669$0.02599 $0.02635$144.13K-0.34%
1404/11/11$0.02677$0.02787$0.02601 $0.02644$32.21K-1.23%
1404/11/10$0.02855$0.02855$0.02672 $0.02677$75.65K-6.23%
1404/11/09$0.02964$0.02965$0.02853 $0.02855$93.88K-3.68%
1404/11/08$0.02843$0.03300$0.02793 $0.02964$111.73K+4.26%
1404/11/07$0.02887$0.02899$0.02793 $0.02843$153.39K-1.52%
1404/11/06$0.03012$0.03015$0.02793 $0.02887$45.58K-4.15%
1404/11/05$0.03110$0.03300$0.02850 $0.03012$81.62K-3.15%
1404/11/04$0.03049$0.03300$0.02994 $0.03110$9.86K+2.00%
1404/11/03$0.03346$0.03346$0.02924 $0.03049$130.54K-8.88%
1404/11/02$0.03443$0.03443$0.03253 $0.03346$6.19K-2.82%
1404/11/01$0.03192$0.03443$0.03053 $0.03443$125.43K+7.86%
1404/10/30$0.03185$0.03890$0.02977 $0.03192$72.36K+0.22%
1404/10/29$0.03255$0.03347$0.03136 $0.03185$158.83K-2.15%
1404/10/28$0.03341$0.03398$0.03234 $0.03255$145.81K-2.57%
1404/10/27$0.03119$0.03503$0.03113 $0.03341$163.77K+7.12%
1404/10/26$0.04373$0.04373$0.03050 $0.03119$30.58K-28.68%
1404/10/25$0.04580$0.04599$0.04198 $0.04373$151.19K-4.52%
1404/10/24$0.04292$0.04597$0.03997 $0.04580$115.84K+6.71%
1404/10/23$0.04106$0.04766$0.04011 $0.04292$132.56K+4.53%
1404/10/22$0.04068$0.04183$0.04047 $0.04106$137.67K+0.93%
1404/10/21$0.04328$0.04375$0.03863 $0.04068$154.40K-6.01%
1404/10/20$0.04195$0.04505$0.04166 $0.04328$93.34K+3.17%
1404/10/19$0.04172$0.04231$0.04108 $0.04195$105.17K+0.55%
1404/10/18$0.03549$0.04899$0.03549 $0.04172$39.51K+17.55%
1404/10/17$0.03177$0.03558$0.03039 $0.03549$129.61K+11.71%
1404/10/16$0.03196$0.03232$0.03155 $0.03177$177.50K-0.59%
1404/10/15$0.02866$0.03271$0.02826 $0.03196$119.81K+11.51%
1404/10/14$0.03114$0.03188$0.02820 $0.02866$15.89K-7.96%
1404/10/13$0.03272$0.03332$0.03104 $0.03114$179.61K-4.83%
1404/10/12$0.03400$0.03472$0.03222 $0.03272$70.83K-3.76%
1404/10/11$0.04709$0.04736$0.03200 $0.03400$56.46K-27.80%
1404/10/10$0.04681$0.04737$0.04313 $0.04709$6.72K+0.60%
1404/10/09$0.05309$0.05309$0.04364 $0.04681$46.34K-11.83%
1404/10/08$0.05442$0.05552$0.05219 $0.05309$63.51K-2.44%
1404/10/07$0.05241$0.05442$0.05234 $0.05442$13.73K+3.84%
1404/10/06$0.05241$0.05408$0.05150 $0.05241$1.83K+0.00%
1404/10/05$0.04959$0.05400$0.04847 $0.05241$14.51K+5.69%
1404/10/04$0.04916$0.05418$0.04750 $0.04959$4.74K+0.87%
1404/10/03$0.04870$0.05418$0.04773 $0.04916$5.89K+0.94%
1404/10/02$0.04910$0.08000$0.04771 $0.04870$11.93K-0.81%
1404/10/01$0.05262$0.05291$0.04296 $0.04910$13.61K-6.69%
1404/09/30$0.03359$0.05990$0.03359 $0.05262$48.19K+56.65%
1404/09/29$0.02432$0.05990$0.02420 $0.03359$19.82K+38.12%
1404/09/28$0.01918$0.02432$0.01918 $0.02432$15.93K+26.80%
1404/09/27$0.02020$0.02052$0.01888 $0.01918$10.86K-5.05%
1404/09/26$0.01918$0.02209$0.01918 $0.02020$16.29K+5.32%
1404/09/25$0.02033$0.02033$0.01913 $0.01918$11.68K-5.66%
1404/09/24$0.02066$0.02128$0.02033 $0.02033$39.25K-1.60%
1404/09/23$0.02120$0.02120$0.02053 $0.02066$21.38K-2.55%
1404/09/22$0.02056$0.02120$0.02049 $0.02120$24.33K+3.11%
1404/09/21$0.02036$0.02060$0.02034 $0.02056$32.32K+0.98%
1404/09/20$0.02087$0.02117$0.02036 $0.02036$77.97-2.44%
1404/09/19$0.02018$0.02089$0.02018 $0.02087$16.25K+3.42%
1404/09/18$0.01955$0.02116$0.01914 $0.02018$32.33K+3.22%
1404/09/17$0.02028$0.02082$0.01850 $0.01955$15.09K-3.60%
1404/09/16$0.01982$0.02599$0.01926 $0.02028$47.48K+2.32%
1404/09/15$0.01980$0.02089$0.01713 $0.01982$36.61K+0.10%
1404/09/14$0.01949$0.02009$0.01921 $0.01980$283.99+1.59%
1404/09/13$0.02090$0.02698$0.01502 $0.01949$31.37K-6.75%
1404/09/12$0.02152$0.02179$0.02072 $0.02090$28.42K-2.88%
1404/09/11$0.02150$0.02152$0.02120 $0.02152$212.27+0.09%
1404/09/10$0.02180$0.02218$0.02143 $0.02150$17.61K-1.38%
1404/09/09$0.02155$0.02192$0.02090 $0.02180$11.81K+1.16%
1404/09/08$0.02210$0.02213$0.02011 $0.02155$98.60K-2.49%
1404/09/07$0.02248$0.02287$0.02210 $0.02210$42.42K-1.69%
1404/09/06$0.02358$0.02358$0.02241 $0.02248$10.05K-4.66%
1404/09/05$0.02110$0.02899$0.02078 $0.02358$16.36K+11.75%
1404/09/04$0.02058$0.02210$0.02058 $0.02110$10.11K+2.53%
1404/09/03$0.02104$0.02114$0.02039 $0.02058$11.04K-2.19%
1404/09/02$0.02180$0.02218$0.02032 $0.02104$6.87K-3.49%
1404/09/01$0.02187$0.02260$0.02150 $0.02180$1.76K-0.32%
1404/08/30$0.02189$0.02260$0.02179 $0.02187$11.55K-0.09%
1404/08/29$0.02176$0.02260$0.02162 $0.02189$10.39K+0.60%
1404/08/28$0.02218$0.02332$0.02108 $0.02176$1.06K-1.89%
1404/08/27$0.02520$0.02900$0.02080 $0.02218$23.24K-11.98%
1404/08/26$0.02502$0.03549$0.02141 $0.02520$12.02K+0.72%
1404/08/25$0.02543$0.03049$0.02336 $0.02502$766.17-1.61%
1404/08/24$0.02994$0.03049$0.02433 $0.02543$157.40-15.06%
1404/08/23$0.02411$0.05988$0.02160 $0.02994$45.17K+24.18%
1404/08/22$0.02300$0.02720$0.02290 $0.02411$15.32K+4.83%
1404/08/21$0.02320$0.02730$0.02300 $0.02300$303.50-0.86%
1404/08/20$0.02360$0.02420$0.02290 $0.02320$8.21K-1.69%
1404/08/19$0.02410$0.02510$0.02300 $0.02360$5.71K-2.07%
1404/08/18$0.02310$0.02450$0.02290 $0.02410$882.79+4.33%
1404/08/17$0.02660$0.02820$0.02300 $0.02310$7.28K-13.16%
1404/08/16$0.02450$0.02970$0.02430 $0.02660$2.21K+8.57%
1404/08/15$0.02400$0.02570$0.02280 $0.02450$4.43K+2.08%
همه بخش‌ها