CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,237صرافی‌ها: 22ارزش بازار: $2.51T −0.16%حجم 24 ساعته: $22.70Bدامیننس: BTC 59.1% ETH 10.0%گس ETH: 0.06 gweiترس و طمع: 38/100

تاریخچه قیمت NetX (NETX)

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

بازدهی ماهانه NETX

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026-13%-9.0%-10%+5.7%-7.8%-26%-38%-17%-8.4%-16%-21%—-84%
2025-36%-11%-45%+62%-36%-30%+6.7%+50%-8.0%-30%-5.8%-9.6%-80%
2024-13%+10%-15%-34%+0.6%-29%+22%-36%-19%+2.4%+56%-43%-78%
2023————————+66%+2.8%+19%+277%+665%
میانگین ماهانه-21%-3.1%-23%+11%-14%-29%-2.9%-1.0%+7.8%-10%+23%+75%
سال‌های صعودی0/31/30/32/31/30/32/31/31/42/42/31/3

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
1405/08/20$0.1096$0.1111$0.1071 $0.1106$71.95K$3.32M+0.91%
1405/08/19$0.1097$0.1123$0.1069 $0.1095$86.05K$3.28M-0.18%
1405/08/18$0.1213$0.1215$0.1095 $0.1096$86.17K$3.29M-9.65%
1405/08/17$0.1284$0.1284$0.1212 $0.1213$77.88K$3.64M-5.53%
1405/08/16$0.1291$0.1303$0.1272 $0.1283$76.36K$3.85M-0.62%
1405/08/15$0.1302$0.1324$0.1277 $0.1283$67.37K$3.85M-1.46%
1405/08/14$0.1307$0.1321$0.1301 $0.1304$75.40K$3.47M-0.23%
1405/08/13$0.1303$0.1330$0.1301 $0.1311$75.05K$3.49M+0.61%
1405/08/12$0.1331$0.1336$0.1301 $0.1303$72.31K$3.47M-2.10%
1405/08/11$0.1372$0.1380$0.1329 $0.1331$85.43K$3.54M-2.99%
1405/08/10$0.1394$0.1395$0.1347 $0.1375$95.07K$3.66M-1.36%
1405/08/09$0.1407$0.1424$0.1392 $0.1393$98.71K$3.71M-1.00%
1405/08/08$0.1459$0.1459$0.1404 $0.1406$96.74K$3.74M-3.63%
1405/08/07$0.1397$0.1476$0.1350 $0.1455$109.95K$3.87M+4.15%
1405/08/06$0.1389$0.1406$0.1360 $0.1393$91.26K$3.71M+0.29%
1405/08/05$0.1375$0.1408$0.1368 $0.1399$83.33K$3.73M+1.75%
1405/08/04$0.1427$0.1440$0.1372 $0.1384$81.11K$3.68M-3.01%
1405/08/03$0.1483$0.1490$0.1416 $0.1418$70.54K$3.78M-4.38%
1405/08/02$0.1504$0.1504$0.1460 $0.1483$71.80K$3.95M-1.40%
1405/08/01$0.1529$0.1535$0.1496 $0.1504$68.42K$4.01M-1.64%
1405/07/30$0.1593$0.1594$0.1506 $0.1528$75.16K$4.07M-4.08%
1405/07/29$0.1511$0.1626$0.1462 $0.1595$82.38K$4.25M+5.56%
1405/07/28$0.1537$0.1548$0.1502 $0.1514$67.43K$4.03M-1.50%
1405/07/27$0.1561$0.1564$0.1499 $0.1536$65.00K$4.09M-1.60%
1405/07/26$0.1599$0.1616$0.1553 $0.1563$73.05K$4.16M-2.25%
1405/07/25$0.1617$0.1636$0.1597 $0.1599$64.46K$4.26M-1.11%
1405/07/24$0.1633$0.1661$0.1597 $0.1616$77.42K$4.30M-1.04%
1405/07/23$0.1603$0.1646$0.1598 $0.1646$77.24K$4.37M+2.68%
1405/07/22$0.1646$0.1655$0.1602 $0.1603$71.79K$4.26M-2.61%
1405/07/21$0.1623$0.1667$0.1603 $0.1644$72.37K$4.37M+1.29%
1405/07/20$0.1716$0.1716$0.1603 $0.1625$77.07K$4.32M-5.30%
1405/07/19$0.1699$0.1742$0.1646 $0.1716$72.76K$4.56M+1.00%
1405/07/18$0.1735$0.1800$0.1665 $0.1698$79.40K$4.51M-2.13%
1405/07/17$0.1654$0.1847$0.1626 $0.1735$54.95K$4.60M+4.90%
1405/07/16$0.1634$0.1712$0.1613 $0.1655$86.38K$4.39M+1.29%
1405/07/15$0.1702$0.1713$0.1630 $0.1634$76.53K$4.33M-4.00%
1405/07/14$0.1673$0.1752$0.1639 $0.1704$73.09K$4.51M+1.85%
1405/07/13$0.1707$0.1796$0.1665 $0.1671$74.56K$4.43M-2.11%
1405/07/12$0.1668$0.1725$0.1653 $0.1708$73.05K$4.53M+2.40%
1405/07/11$0.1813$0.1822$0.1655 $0.1672$73.83K$4.44M-7.78%
1405/07/10$0.1869$0.1929$0.1776 $0.1809$78.08K$4.80M-3.21%
1405/07/09$0.1655$0.1876$0.1647 $0.1868$84.98K$4.95M+12.87%
1405/07/08$0.1790$0.1795$0.1639 $0.1656$74.25K$4.39M-7.49%
1405/07/07$0.1665$0.1854$0.1633 $0.1791$81.16K$4.75M+7.57%
1405/07/06$0.1813$0.1817$0.1627 $0.1663$74.96K$4.41M-8.27%
1405/07/05$0.1930$0.1944$0.1804 $0.1812$77.63K$4.81M-6.11%
1405/07/04$0.2090$0.2092$0.1924 $0.1930$61.81K$5.12M-7.66%
1405/07/03$0.2237$0.2243$0.2093 $0.2094$75.10K$5.56M-6.39%
1405/07/02$0.2127$0.2302$0.2086 $0.2237$70.86K$5.93M+5.17%
1405/07/01$0.2117$0.2190$0.2052 $0.2130$79.67K$5.65M+0.61%
1405/06/31$0.2265$0.2281$0.2109 $0.2116$82.64K—-6.58%
1405/06/30$0.2097$0.2306$0.2087 $0.2266$85.37K$5.99M+8.06%
1405/06/29$0.1913$0.2210$0.1894 $0.2101$87.58K$5.56M+9.83%
1405/06/28$0.2038$0.2213$0.1909 $0.1914$113.31K$5.07M-6.08%
1405/06/27$0.1792$0.2203$0.1792 $0.2043$103.75K$5.39M+14.01%
1405/06/26$0.1483$0.1790$0.1473 $0.1788$96.21K$4.71M+20.57%
1405/06/25$0.1451$0.1497$0.1450 $0.1483$71.94K$3.91M+2.21%
1405/06/24$0.1503$0.1511$0.1450 $0.1453$84.59K$3.83M-3.33%
1405/06/23$0.1520$0.1531$0.1501 $0.1503$77.30K$3.95M-1.12%
1405/06/22$0.1550$0.1557$0.1501 $0.1525$83.41K$4.01M-1.61%
1405/06/21$0.1565$0.1592$0.1508 $0.1548$98.96K$4.06M-1.09%
1405/06/20$0.1546$0.1595$0.1502 $0.1565$88.48K—+1.23%
1405/06/19$0.1547$0.1663$0.1534 $0.1545$101.34K—-0.13%
1405/06/18$0.1503$0.1567$0.1500 $0.1548$93.38K—+2.99%
1405/06/17$0.1507$0.1533$0.1501 $0.1501$88.81K—-0.40%
1405/06/16$0.1507$0.1579$0.1503 $0.1506$87.68K$3.95M-0.07%
1405/06/15$0.1528$0.1562$0.1501 $0.1507$52.87K—-1.37%
1405/06/14$0.1557$0.1565$0.1500 $0.1528$87.36K—-1.86%
1405/06/13$0.1659$0.1663$0.1502 $0.1558$89.93K—-6.09%
1405/06/12$0.1642$0.1803$0.1556 $0.1662$108.73K—+1.22%
1405/06/11$0.1782$0.1817$0.1636 $0.1640$108.32K—-7.97%
1405/06/10$0.1807$0.1808$0.1750 $0.1782$37.63K—-1.38%
1405/06/09$0.1903$0.1919$0.1743 $0.1804$77.35K$4.70M-5.20%
1405/06/08$0.1938$0.1944$0.1866 $0.1904$99.26K—-1.75%
1405/06/07$0.2014$0.2020$0.1928 $0.1939$70.95K—-3.72%
1405/06/06$0.2003$0.2028$0.1907 $0.2015$94.05K—+0.60%
1405/06/05$0.1941$0.2088$0.1901 $0.2001$108.68K—+3.09%
1405/06/04$0.2019$0.2040$0.1912 $0.1944$92.61K—-3.71%
1405/06/03$0.2005$0.2218$0.1908 $0.2016$118.69K$3.30M+0.55%
1405/06/02$0.1961$0.2139$0.1936 $0.2003$102.21K—+2.14%
1405/06/01$0.1992$0.2089$0.1950 $0.1959$137.79K—-1.66%
1405/05/31$0.2132$0.2173$0.1988 $0.1994$95.00K—-6.47%
1405/05/30$0.2127$0.2260$0.1990 $0.2134$106.12K—+0.33%
1405/05/29$0.2065$0.2299$0.2061 $0.2128$106.69K—+3.05%
1405/05/28$0.1919$0.2070$0.1901 $0.2063$103.63K—+7.50%
1405/05/27$0.2019$0.2038$0.1917 $0.1919$69.41K—-4.95%
1405/05/26$0.1922$0.2037$0.1901 $0.2020$86.76K—+5.10%
1405/05/25$0.2019$0.2036$0.1912 $0.1921$116.55K—-4.85%
1405/05/24$0.2053$0.2065$0.1991 $0.2020$131.86K—-1.61%
1405/05/23$0.2101$0.2175$0.2030 $0.2053$91.41K—-2.28%
1405/05/22$0.2156$0.2156$0.2046 $0.2098$79.91K—-2.69%
1405/05/21$0.2206$0.2337$0.2032 $0.2155$106.64K—-2.31%
1405/05/20$0.2031$0.2274$0.2029 $0.2206$85.17K—+8.62%
1405/05/19$0.2003$0.2046$0.2001 $0.2031$77.09K—+1.40%
1405/05/18$0.2029$0.2036$0.2001 $0.2003$77.35K—-1.28%
1405/05/17$0.2053$0.2102$0.2012 $0.2028$32.40K—-1.22%
1405/05/16$0.2145$0.2148$0.2001 $0.2052$104.05K—-4.34%
1405/05/15$0.2258$0.2276$0.2028 $0.2148$77.40K—-4.87%
1405/05/14$0.2218$0.2259$0.2013 $0.2258$113.73K—+1.80%
1405/05/13$0.2100$0.2279$0.2095 $0.2218$109.12K—+5.62%
1405/05/12$0.2150$0.2216$0.2000 $0.2095$124.23K—-2.56%
1405/05/11$0.2036$0.2154$0.2002 $0.2151$91.00K—+5.65%
1405/05/10$0.2166$0.2170$0.2005 $0.2031$28.26K—-6.23%
1405/05/09$0.2410$0.2420$0.2050 $0.2166$142.64K—-10.12%
1405/05/08$0.2135$0.2540$0.2112 $0.2415$156.03K—+13.11%
1405/05/07$0.2018$0.2145$0.2000 $0.2133$113.06K—+5.70%
1405/05/06$0.2084$0.2085$0.2001 $0.2018$96.65K—-3.17%
1405/05/05$0.2227$0.2280$0.2060 $0.2085$119.60K—-6.38%
1405/05/04$0.2183$0.2230$0.2040 $0.2225$113.19K—+1.92%
1405/05/03$0.2294$0.2325$0.2001 $0.2185$65.23K—-4.75%
1405/05/02$0.2136$0.2301$0.2066 $0.2296$127.78K—+7.49%
1405/05/01$0.2485$0.2520$0.2134 $0.2137$149.86K—-14.00%
1405/04/31$0.2597$0.2729$0.2352 $0.2475$120.07K—-4.70%
1405/04/30$0.2914$0.2921$0.2593 $0.2593$120.55K—-11.02%
1405/04/29$0.2929$0.2968$0.2717 $0.2909$101.17K—-0.68%
1405/04/28$0.3066$0.3066$0.2743 $0.2914$128.48K—-4.96%
1405/04/27$0.3148$0.3178$0.2961 $0.3066$117.78K—-2.60%
1405/04/26$0.3152$0.3206$0.3114 $0.3147$98.05K—-0.16%
1405/04/25$0.3325$0.3344$0.3053 $0.3155$105.07K—-5.11%
1405/04/24$0.3525$0.3529$0.3300 $0.3326$115.29K—-5.65%
1405/04/23$0.3250$0.3638$0.3242 $0.3521$136.80K—+8.34%
1405/04/22$0.3083$0.3268$0.3040 $0.3253$95.31K—+5.51%
1405/04/21$0.3098$0.3105$0.2966 $0.3086$91.55K—-0.39%
1405/04/20$0.3033$0.3121$0.2916 $0.3099$88.26K—+2.18%
1405/04/19$0.3012$0.3054$0.2921 $0.3033$116.15K—+0.70%
1405/04/18$0.3128$0.3225$0.3012 $0.3013$84.37K—-3.68%
1405/04/17$0.3444$0.3449$0.3119 $0.3130$85.44K—-9.12%
1405/04/16$0.3484$0.3542$0.3419 $0.3439$60.95K—-1.29%
1405/04/15$0.3490$0.3516$0.3416 $0.3478$92.90K—-0.34%
1405/04/14$0.3562$0.3571$0.3421 $0.3487$106.93K—-2.11%
1405/04/13$0.3485$0.3578$0.3258 $0.3562$99.73K—+2.21%
1405/04/12$0.3609$0.3931$0.3464 $0.3481$88.31K—-3.55%
1405/04/11$0.3846$0.3867$0.3497 $0.3606$84.69K—-6.24%
1405/04/10$0.3483$0.4340$0.3289 $0.3851$99.21K—+10.57%
1405/04/09$0.3717$0.3780$0.3378 $0.3481$101.01K—-6.35%
1405/04/08$0.3734$0.3888$0.3619 $0.3715$94.23K—-0.51%
1405/04/07$0.3771$0.4031$0.3582 $0.3736$85.93K—-0.93%
1405/04/06$0.3949$0.3959$0.3655 $0.3768$126.70K—-4.58%
1405/04/05$0.4075$0.4198$0.3942 $0.3947$95.18K—-3.14%
1405/04/04$0.4812$0.5044$0.4055 $0.4070$115.40K—-15.42%
1405/04/03$0.4685$0.5044$0.4453 $0.4812$112.56K—+2.71%
1405/04/02$0.5005$0.5017$0.4574 $0.4683$47.14K—-6.43%
1405/04/01$0.4226$0.5270$0.4201 $0.4997$94.08K—+18.24%
1405/03/31$0.4222$0.4326$0.4037 $0.4225$40.67K—+0.07%
1405/03/30$0.4535$0.4569$0.4169 $0.4219$78.09K—-6.97%
1405/03/29$0.4440$0.4702$0.4065 $0.4517$64.73K—+1.73%
1405/03/28$0.3795$0.4877$0.3789 $0.4411$132.55K—+16.23%
1405/03/27$0.3529$0.3888$0.3505 $0.3797$107.28K—+7.59%
1405/03/26$0.3512$0.3656$0.3487 $0.3530$126.91K—+0.51%
1405/03/25$0.3628$0.3686$0.3479 $0.3510$128.46K—-3.25%
1405/03/24$0.3816$0.3820$0.3530 $0.3626$56.55K—-4.98%
1405/03/23$0.3842$0.3856$0.3719 $0.3802$85.69K—-1.04%
1405/03/22$0.3732$0.3896$0.3639 $0.3846$46.72K—+3.05%
1405/03/21$0.3727$0.3844$0.3654 $0.3747$63.43K—+0.54%
1405/03/20$0.3898$0.3932$0.3684 $0.3720$50.16K—-4.57%
1405/03/19$0.3898$0.4058$0.3875 $0.3897$102.34K—-0.03%
1405/03/18$0.3931$0.4027$0.3882 $0.3886$66.46K—-1.14%
1405/03/17$0.3773$0.4047$0.3699 $0.3944$61.18K—+4.53%
1405/03/16$0.4027$0.4138$0.3755 $0.3774$67.03K—-6.28%
1405/03/15$0.4340$0.4341$0.4001 $0.4019$103.69K—-7.40%
1405/03/14$0.4242$0.4356$0.4193 $0.4340$48.64K—+2.31%
1405/03/13$0.4440$0.4519$0.4222 $0.4243$80.97K—-4.44%
1405/03/12$0.4499$0.4585$0.4431 $0.4443$79.19K—-1.24%
1405/03/11$0.4714$0.4770$0.4450 $0.4498$142.96K—-4.58%
1405/03/10$0.4803$0.4811$0.4660 $0.4710$62.28K—-1.94%
1405/03/09$0.4764$0.4905$0.4751 $0.4804$59.64K—+0.84%
1405/03/08$0.4716$0.4836$0.4601 $0.4763$60.97K—+1.00%
1405/03/07$0.4618$0.4761$0.4589 $0.4717$67.49K—+2.14%
1405/03/06$0.4798$0.4855$0.4613 $0.4619$49.50K—-3.73%
1405/03/05$0.5102$0.5102$0.4694 $0.4791$49.26K$7.50M-6.10%
1405/03/04$0.4879$0.5568$0.4761 $0.5102$119.07K—+4.57%
1405/03/03$0.4693$0.5023$0.4629 $0.4898$67.78K—+4.37%
1405/03/02$0.4695$0.4848$0.4633 $0.4670$50.00K—-0.53%
1405/03/01$0.4823$0.4894$0.4680 $0.4698$89.04K—-2.59%
1405/02/31$0.4977$0.4989$0.4545 $0.4824$71.55K—-3.07%
1405/02/30$0.4830$0.4986$0.4694 $0.4978$86.37K—+3.06%
1405/02/29$0.4792$0.4932$0.4636 $0.4812$38.50K—+0.42%
1405/02/28$0.5135$0.5219$0.4786 $0.4811$69.49K—-6.31%
1405/02/27$0.4897$0.5309$0.4878 $0.5137$77.82K—+4.90%
1405/02/26$0.4883$0.4919$0.4617 $0.4896$72.03K—+0.27%
1405/02/25$0.4751$0.4929$0.4740 $0.4884$43.09K—+2.80%
1405/02/24$0.4909$0.4934$0.4731 $0.4768$68.39K—-2.87%
1405/02/23$0.4929$0.4948$0.4745 $0.4892$56.20K—-0.75%
1405/02/22$0.4955$0.5026$0.4859 $0.4930$56.98K—-0.50%
1405/02/21$0.5147$0.5147$0.4849 $0.4958$65.25K—-3.67%
1405/02/20$0.5260$0.5263$0.5070 $0.5144$66.70K—-2.21%
1405/02/19$0.5042$0.5345$0.4929 $0.5260$59.62K—+4.32%
1405/02/18$0.4847$0.5066$0.4743 $0.5045$95.68K—+4.09%
1405/02/17$0.4822$0.5108$0.4779 $0.4844$71.49K—+0.46%
1405/02/16$0.4934$0.4996$0.4810 $0.4815$62.78K—-2.41%
1405/02/15$0.4937$0.4988$0.4800 $0.4934$65.59K—-0.06%
1405/02/14$0.4862$0.5012$0.4812 $0.4940$65.78K—+1.60%
1405/02/13$0.4914$0.5000$0.4774 $0.4873$68.89K—-0.83%
1405/02/12$0.5120$0.5124$0.4845 $0.4916$89.71K—-3.98%
1405/02/11$0.5110$0.5292$0.5020 $0.5122$67.71K—+0.23%
1405/02/10$0.5114$0.5134$0.4966 $0.5107$67.95K—-0.14%
1405/02/09$0.5030$0.5129$0.4968 $0.5108$64.22K—+1.55%
1405/02/08$0.5106$0.5127$0.4982 $0.5027$56.84K—-1.55%
1405/02/07$0.4951$0.5147$0.4942 $0.5109$62.11K—+3.19%
1405/02/06$0.5176$0.5354$0.4890 $0.4952$73.55K$7.75M-4.33%
1405/02/05$0.5301$0.5332$0.5123 $0.5172$47.73K—-2.43%
1405/02/04$0.5164$0.5301$0.5107 $0.5300$44.51K—+2.63%
1405/02/03$0.5411$0.5472$0.5083 $0.5160$53.27K—-4.64%
1405/02/02$0.5516$0.5561$0.5273 $0.5408$50.19K—-1.96%
1405/02/01$0.5401$0.5608$0.5240 $0.5512$46.64K—+2.06%
1405/01/31$0.5376$0.5507$0.5222 $0.5401$30.93K—+0.47%
1405/01/30$0.5771$0.5815$0.5200 $0.5371$54.18K—-6.93%
1405/01/29$0.5764$0.5843$0.5655 $0.5770$48.02K—+0.10%
1405/01/28$0.6040$0.6042$0.5650 $0.5763$64.61K—-4.59%
1405/01/27$0.5674$0.6395$0.5463 $0.6038$122.00K—+6.42%
1405/01/26$0.6144$0.6200$0.5519 $0.5671$79.31K—-7.70%
1405/01/25$0.6309$0.6553$0.5886 $0.6145$76.17K—-2.60%
1405/01/24$0.5903$0.6450$0.5473 $0.6309$46.10K—+6.88%
1405/01/23$0.6348$0.6348$0.5800 $0.5911$27.09K—-6.88%
1405/01/22$0.6744$0.6774$0.6271 $0.6334$14.49K—-6.08%
1405/01/21$0.6995$0.7306$0.6360 $0.6729$53.53K—-3.80%
1405/01/20$0.7153$0.7500$0.5845 $0.6938$40.11K—-3.01%
1405/01/19$0.5413$0.7499$0.5339 $0.7137$78.16K—+31.85%
1405/01/18$0.4826$0.5650$0.4780 $0.5407$33.08K—+12.04%
1405/01/17$0.4974$0.5045$0.4800 $0.4811$27.87K—-3.28%
1405/01/16$0.4927$0.5098$0.4800 $0.4918$28.46K—-0.18%
1405/01/15$0.4940$0.5041$0.4802 $0.4921$23.75K—-0.38%
1405/01/14$0.5007$0.5248$0.4912 $0.4946$23.82K—-1.22%
1405/01/13$0.5136$0.5386$0.4802 $0.4995$29.00K—-2.75%
1405/01/12$0.4831$0.5216$0.4800 $0.5134$21.06K—+6.27%
1405/01/11$0.5042$0.5065$0.4800 $0.4829$30.68K—-4.22%
1405/01/10$0.5020$0.5386$0.4978 $0.5042$33.93K—+0.44%
1405/01/09$0.5097$0.5097$0.5000 $0.5023$29.70K—-1.45%
1405/01/08$0.5096$0.5180$0.5000 $0.5079$30.20K—-0.33%
1405/01/07$0.5114$0.5194$0.5056 $0.5104$23.25K—-0.20%
1405/01/06$0.5183$0.5226$0.5100 $0.5112$25.43K$7.90M-1.37%
1405/01/05$0.5227$0.5305$0.5124 $0.5180$24.89K—-0.90%
1405/01/04$0.5145$0.5251$0.5003 $0.5224$25.46K—+1.54%
1405/01/03$0.5228$0.5233$0.5000 $0.5148$35.93K—-1.53%
1405/01/02$0.5150$0.5263$0.5150 $0.5225$26.50K—+1.46%
1405/01/01$0.5260$0.5288$0.5150 $0.5150$24.46K—-2.09%
1404/12/29$0.5196$0.5306$0.5150 $0.5252$27.81K—+1.08%
1404/12/28$0.5274$0.5347$0.5165 $0.5166$25.10K—-2.05%
1404/12/27$0.5218$0.5410$0.5165 $0.5266$27.15K—+0.92%
1404/12/26$0.5335$0.5390$0.5200 $0.5218$32.55K—-2.19%
1404/12/25$0.5280$0.5476$0.5230 $0.5361$33.59K—+1.53%
1404/12/24$0.5232$0.5432$0.5225 $0.5276$31.28K—+0.84%
1404/12/23$0.5255$0.5436$0.5205 $0.5235$29.33K—-0.38%
1404/12/22$0.5297$0.5346$0.5168 $0.5254$52.81K—-0.81%
1404/12/21$0.5216$0.5433$0.5170 $0.5297$37.15K—+1.55%
1404/12/20$0.5320$0.5389$0.5150 $0.5216$29.04K—-1.95%
1404/12/19$0.5396$0.5884$0.5291 $0.5324$34.19K—-1.33%
1404/12/18$0.5459$0.5590$0.5334 $0.5397$27.20K—-1.14%
1404/12/17$0.5655$0.5726$0.5450 $0.5457$21.76K—-3.50%
1404/12/16$0.5283$0.5727$0.5230 $0.5654$28.47K—+7.02%
1404/12/15$0.5493$0.5493$0.5270 $0.5271$22.07K—-4.04%
1404/12/14$0.5706$0.5743$0.5464 $0.5493$22.69K—-3.73%
1404/12/13$0.5456$0.5745$0.5350 $0.5712$35.02K—+4.69%
1404/12/12$0.5670$0.5800$0.5456 $0.5456$38.44K—-3.77%
1404/12/11$0.5750$0.5884$0.5531 $0.5670$36.83K—-1.39%
1404/12/10$0.5388$0.5800$0.5377 $0.5750$36.17K—+6.72%
1404/12/09$0.5620$0.5825$0.5287 $0.5388$52.30K—-4.13%
1404/12/08$0.5797$0.5931$0.5430 $0.5632$59.52K—-2.85%
1404/12/07$0.6116$0.6162$0.5781 $0.5797$37.94K—-5.22%
1404/12/06$0.5427$0.6320$0.5300 $0.6171$78.64K—+13.71%
1404/12/05$0.5723$0.5723$0.5280 $0.5426$57.11K—-5.19%
1404/12/04$0.5893$0.5928$0.5276 $0.5723$26.09K—-2.88%
1404/12/03$0.6034$0.6220$0.5600 $0.5881$82.68K—-2.54%
1404/12/02$0.6018$0.6206$0.5922 $0.6027$66.90K—+0.15%
1404/12/01$0.6207$0.6267$0.5875 $0.6017$64.37K—-3.06%
1404/11/30$0.6273$0.6596$0.5969 $0.6207$73.22K—-1.05%
1404/11/29$0.6123$0.6617$0.5781 $0.6270$97.43K—+2.40%
1404/11/28$0.5529$0.6172$0.5486 $0.6120$90.03K—+10.69%
1404/11/27$0.5510$0.5740$0.5334 $0.5516$78.92K—+0.11%
1404/11/26$0.5396$0.5654$0.5338 $0.5507$79.14K—+2.06%
1404/11/25$0.5462$0.5475$0.5207 $0.5393$76.46K—-1.26%
1404/11/24$0.5105$0.5698$0.5065 $0.5459$75.90K—+6.93%
1404/11/23$0.5103$0.5341$0.5083 $0.5120$69.55K—+0.33%
1404/11/22$0.5089$0.5171$0.4982 $0.5102$70.53K—+0.26%
1404/11/21$0.5208$0.5471$0.5002 $0.5089$79.44K—-2.28%
1404/11/20$0.5527$0.5601$0.5200 $0.5205$74.31K—-5.83%
1404/11/19$0.5859$0.5884$0.5320 $0.5511$76.13K—-5.94%
1404/11/18$0.6160$0.6171$0.5702 $0.5856$83.74K—-4.94%
1404/11/17$0.5662$0.6531$0.5249 $0.6163$98.64K—+8.85%
1404/11/16$0.5919$0.6012$0.5241 $0.5662$80.98K$8.53M-4.34%
1404/11/15$0.6299$0.6408$0.5875 $0.5916$83.94K—-6.08%
1404/11/14$0.5976$0.6320$0.5656 $0.6280$86.33K—+5.09%
1404/11/13$0.5740$0.6122$0.5556 $0.5972$82.00K—+4.04%
1404/11/12$0.5924$0.5939$0.5680 $0.5744$41.94K—-3.04%
1404/11/11$0.6188$0.6202$0.5559 $0.5929$42.65K—-4.19%
1404/11/10$0.6358$0.6400$0.5844 $0.6188$41.74K—-2.67%
1404/11/09$0.6932$0.6981$0.6232 $0.6398$75.06K—-7.70%
1404/11/08$0.7103$0.7191$0.6750 $0.6929$89.58K—-2.45%
1404/11/07$0.7164$0.7220$0.6815 $0.7105$59.74K—-0.82%
1404/11/06$0.6536$0.7394$0.6442 $0.7180$30.66K—+9.85%
1404/11/05$0.6707$0.6720$0.6393 $0.6521$65.43K—-2.77%
1404/11/04$0.6811$0.6883$0.6632 $0.6705$77.78K—-1.56%
1404/11/03$0.6897$0.7050$0.6759 $0.6815$50.88K—-1.19%
1404/11/02$0.7095$0.7272$0.6760 $0.6897$44.96K—-2.79%
1404/11/01$0.7264$0.7559$0.7002 $0.7162$68.86K—-1.40%
1404/10/30$0.7102$0.7853$0.6806 $0.7249$73.43K—+2.07%
1404/10/29$0.7217$0.7370$0.6806 $0.7102$40.96K—-1.59%
1404/10/28$0.7425$0.7634$0.7217 $0.7239$27.26K—-2.51%
1404/10/27$0.7740$0.7757$0.7280 $0.7453$23.31K—-3.71%
1404/10/26$0.7344$0.7853$0.7251 $0.7740$25.40K—+5.39%
1404/10/25$0.7359$0.7828$0.7218 $0.7354$37.10K—-0.07%
1404/10/24$0.7292$0.7635$0.7236 $0.7359$39.43K—+0.92%
1404/10/23$0.6815$0.7679$0.6706 $0.7300$62.04K—+7.12%
1404/10/22$0.6590$0.7154$0.6500 $0.6800$34.33K—+3.19%
1404/10/21$0.6758$0.6938$0.6433 $0.6590$24.69K—-2.49%
1404/10/20$0.6993$0.7050$0.6671 $0.6752$19.80K—-3.45%
1404/10/19$0.7084$0.7099$0.6700 $0.6966$30.44K—-1.67%
1404/10/18$0.7174$0.7252$0.6939 $0.7099$24.94K—-1.05%
1404/10/17$0.7044$0.7191$0.6870 $0.7189$29.89K—+2.06%
1404/10/16$0.6878$0.7574$0.6700 $0.7044$49.29K—+2.41%
1404/10/15$0.6896$0.7100$0.6652 $0.6878$40.16K$9.95M-0.26%
1404/10/14$0.6813$0.7091$0.6701 $0.6886$34.74K—+1.07%
1404/10/13$0.7074$0.7154$0.6658 $0.6826$32.99K—-3.51%
1404/10/12$0.6934$0.7231$0.6712 $0.7088$42.93K—+2.22%
1404/10/11$0.6823$0.7324$0.6568 $0.6961$34.52K—+2.02%
1404/10/10$0.7259$0.7330$0.6712 $0.6821$33.02K—-6.03%
1404/10/09$0.7335$0.7545$0.7138 $0.7259$30.31K—-1.04%
1404/10/08$0.7576$0.7851$0.7009 $0.7363$34.87K—-2.81%
1404/10/07$0.8232$0.8422$0.7500 $0.7576$35.16K—-7.97%
1404/10/06$0.8421$0.8533$0.8183 $0.8199$30.60K—-2.64%
1404/10/05$0.8773$0.8773$0.8147 $0.8421$29.51K—-4.01%
1404/10/04$0.9045$0.9058$0.8363 $0.8731$31.14K—-3.47%
1404/10/03$0.9425$0.9425$0.8636 $0.9045$52.03K—-4.03%
1404/10/02$0.9098$0.9848$0.9025 $0.9421$65.54K—+3.55%
1404/10/01$0.8363$0.9559$0.8164 $0.9098$76.81K—+8.79%
1404/09/30$0.8471$0.9633$0.7656 $0.8322$81.34K—-1.76%
1404/09/29$0.7623$0.8498$0.7414 $0.8471$39.48K—+11.12%
1404/09/28$0.6783$0.7663$0.6450 $0.7623$33.39K—+12.38%
1404/09/27$0.6727$0.7133$0.6426 $0.6733$36.12K—+0.09%
1404/09/26$0.6834$0.6834$0.6404 $0.6712$26.88K—-1.79%
1404/09/25$0.6745$0.6909$0.6470 $0.6819$21.92K—+1.10%
1404/09/24$0.6392$0.7482$0.6200 $0.6729$67.57K—+5.27%
1404/09/23$0.6806$0.6854$0.6365 $0.6392$20.84K—-6.08%
1404/09/22$0.6607$0.6854$0.6478 $0.6792$18.18K—+2.80%
1404/09/21$0.7024$0.7025$0.6571 $0.6593$22.47K$9.45M-6.14%
1404/09/20$0.7023$0.7123$0.6253 $0.6953$45.98K$9.83M-1.00%
1404/09/19$0.7194$0.7253$0.6814 $0.6953$23.45K$9.83M-3.35%
1404/09/18$0.7214$0.7266$0.6968 $0.7194$19.71K$10.17M-0.28%
1404/09/17$0.6977$0.7369$0.6953 $0.7180$21.26K$10.15M+2.91%
1404/09/16$0.6898$0.7400$0.6850 $0.6953$26.18K$9.83M+0.80%
1404/09/15$0.6897$0.7369$0.6896 $0.6939$23.57K—+0.61%
1404/09/14$0.7137$0.7311$0.6732 $0.6968$31.19K—-2.37%
1404/09/13$0.7253$0.7428$0.6896 $0.7137$39.15K—-1.60%
1404/09/12$0.7402$0.7668$0.7179 $0.7239$39.10K$10.26M-2.20%
1404/09/11$0.7296$0.7663$0.6786 $0.7355$35.18K$10.43M+0.81%
1404/09/10$0.7545$0.7606$0.6952 $0.7341$27.38K$10.40M-2.70%
1404/09/09$0.7505$0.7901$0.7473 $0.7533$23.13K$10.65M+0.37%
1404/09/08$0.7486$0.7668$0.7300 $0.7506$23.05K$10.61M+0.27%
1404/09/07$0.7811$0.8107$0.7414 $0.7521$31.30K$10.64M-3.71%
1404/09/06$0.8008$0.8400$0.7590 $0.7787$28.97K$11.03M-2.76%
1404/09/05$0.7685$0.8303$0.7538 $0.8008$28.33K$11.36M+4.20%
1404/09/04$0.7790$0.8043$0.7473 $0.7710$25.12K$10.94M-1.03%
1404/09/03$0.7751$0.7974$0.7435 $0.7719$18.39K$10.95M-0.41%
1404/09/02$0.7845$0.7978$0.7457 $0.7751$22.45K$11.01M-1.20%
1404/09/01$0.7248$0.7943$0.7000 $0.7881$26.52K$11.20M+8.73%
1404/08/30$0.7838$0.8043$0.7135 $0.7253$44.40K$10.30M-7.46%
1404/08/29$0.7790$0.8237$0.7568 $0.7851$29.83K$11.17M+0.78%
1404/08/28$0.8267$0.8368$0.7594 $0.7790$35.40K$11.09M-5.77%
1404/08/27$0.8535$0.8779$0.8148 $0.8267$126.33K—-3.14%
1404/08/26$0.8888$0.9135$0.8266 $0.8535$112.80K—-3.97%
1404/08/25$0.8628$0.8912$0.8399 $0.8860$115.35K—+2.69%
1404/08/24$0.8859$0.9209$0.8295 $0.8590$50.14K$12.28M-3.04%
1404/08/23$0.9740$0.9740$0.8491 $0.8886$43.39K—-8.77%
1404/08/22$1.01$1.11$0.8979 $0.9740$107.77K—-3.10%

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