CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,265صرافی‌ها: 22ارزش بازار: $2.66T −1.11%حجم 24 ساعته: $30.34Bدامیننس: BTC 58.3% ETH 10.3%گس ETH: 0.18 gweiترس و طمع: 43/100

تاریخچه قیمت Orbofi (OBI)

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

بازدهی ماهانه OBI

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026-22%+33%+20%-21%-32%-26%+19%-7.3%-14%+484%——+177%
2025-34%-41%-40%-20%-12%-28%-18%-34%-27%+193%-50%-30%-95%
2024-21%+44%+129%-45%-13%-32%-0.2%-28%+21%-24%+56%-26%-35%
2023—————-39%-24%-23%-22%-6.4%+134%-13%-47%
میانگین ماهانه-25%+12%+36%-28%-19%-31%-5.8%-23%-10%+54%+47%-23%
سال‌های صعودی0/32/32/30/30/30/41/40/41/41/32/30/3

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 معاملاتتغییرات
1405/08/08$0.0008260$0.0009767$0.0007020 $0.0009630$14.14K+16.59%
1405/08/07$0.0009620$0.001015$0.0008260 $0.0008260$25.06K-14.14%
1405/08/06$0.001103$0.001278$0.0009217 $0.0009620$20.56K-12.77%
1405/08/05$0.001057$0.001201$0.001043 $0.001100$12.56K+4.04%
1405/08/04$0.001033$0.001193$0.001033 $0.001066$25.79K+3.23%
1405/08/03$0.001238$0.001288$0.001002 $0.001032$16.90K-16.59%
1405/08/02$0.0009389$0.001411$0.0009000 $0.001239$30.48K+31.98%
1405/08/01$0.001157$0.001185$0.0008694 $0.0009314$32.78K-19.48%
1405/07/30$0.001190$0.001371$0.001129 $0.001173$22.64K-1.44%
1405/07/29$0.001423$0.001505$0.001140 $0.001147$32.10K-19.35%
1405/07/28$0.001656$0.001702$0.001127 $0.001473$64.30K-11.03%
1405/07/27$0.001496$0.001950$0.001320 $0.001632$53.74K+9.06%
1405/07/26$0.001566$0.002075$0.001407 $0.001482$98.22K-5.39%
1405/07/25$0.001104$0.001800$0.001061 $0.001566$81.74K+41.91%
1405/07/24$0.001056$0.001302$0.0007835 $0.001137$45.36K+7.62%
1405/07/23$0.001362$0.001379$0.0008290 $0.001050$90.95K-22.94%
1405/07/22$0.0007524$0.001500$0.0006999 $0.001373$195.67K+82.47%
1405/07/21$0.0005121$0.001036$0.0004383 $0.0007542$233.73K+47.28%
1405/07/20$0.0003375$0.0006882$0.0002837 $0.0005121$197.06K+51.73%
1405/07/19$0.0002076$0.0004306$0.0001930 $0.0003408$87.90K+64.16%
1405/07/18$0.0001600$0.0002410$0.0001600 $0.0002023$38.69K+26.44%
1405/07/17$0.0001571$0.0001647$0.0001541 $0.0001610$3.89K+2.48%
1405/07/16$0.0001560$0.0001645$0.0001501 $0.0001564$4.18K+0.26%
1405/07/15$0.0001578$0.0001622$0.0001560 $0.0001560$424.11-1.14%
1405/07/14$0.0001646$0.0001690$0.0001560 $0.0001619$1.86K-1.64%
1405/07/13$0.0001627$0.0001677$0.0001502 $0.0001645$4.95K+1.11%
1405/07/12$0.0001596$0.0001669$0.0001573 $0.0001628$1.31K+2.01%
1405/07/11$0.0001511$0.0001692$0.0001505 $0.0001646$2.58K+8.93%
1405/07/10$0.0001638$0.0001680$0.0001505 $0.0001520$3.71K-7.20%
1405/07/09$0.0001650$0.0001750$0.0001590 $0.0001632$2.76K-1.09%
1405/07/08$0.0001602$0.0001710$0.0001570 $0.0001650$3.11K+3.00%
1405/07/07$0.0001570$0.0001639$0.0001561 $0.0001610$2.03K+2.55%
1405/07/06$0.0001636$0.0001677$0.0001570 $0.0001570$2.70K-4.03%
1405/07/05$0.0001649$0.0001660$0.0001615 $0.0001650$1.12K+0.06%
1405/07/04$0.0001637$0.0001680$0.0001550 $0.0001650$5.27K+0.79%
1405/07/03$0.0001623$0.0001680$0.0001614 $0.0001653$2.80K+1.85%
1405/07/02$0.0001699$0.0001761$0.0001634 $0.0001669$2.96K-1.77%
1405/07/01$0.0001825$0.0001849$0.0001620 $0.0001699$7.52K-6.90%
1405/06/31$0.0001897$0.0001913$0.0001782 $0.0001803$1.88K-4.96%
1405/06/30$0.0001838$0.0002050$0.0001774 $0.0001919$4.59K+4.41%
1405/06/29$0.0001829$0.0001875$0.0001770 $0.0001851$2.20K+1.20%
1405/06/28$0.0001917$0.0001920$0.0001775 $0.0001824$2.46K-4.85%
1405/06/27$0.0001838$0.0001937$0.0001826 $0.0001907$1.51K+3.75%
1405/06/26$0.0001758$0.0002141$0.0001757 $0.0001825$14.06K+3.81%
1405/06/25$0.0001808$0.0001818$0.0001757 $0.0001757$1.42K-2.82%
1405/06/24$0.0001847$0.0001862$0.0001807 $0.0001807$2.35K-2.17%
1405/06/23$0.0002077$0.0002153$0.0001781 $0.0001845$8.36K-11.17%
1405/06/22$0.0001880$0.0002473$0.0001879 $0.0002118$10.98K+12.66%
1405/06/21$0.0001976$0.0001979$0.0001800 $0.0001879$4.80K-4.91%
1405/06/20$0.0001955$0.0002210$0.0001853 $0.0001943$5.10K-0.61%
1405/06/19$0.0001752$0.0002110$0.0001752 $0.0001917$14.68K+9.42%
1405/06/18$0.0001760$0.0001919$0.0001721 $0.0001752$4.55K-0.45%
1405/06/17$0.0001699$0.0001823$0.0001683 $0.0001760$2.24K+3.59%
1405/06/16$0.0001683$0.0002747$0.0001601 $0.0001733$37.29K+2.97%
1405/06/15$0.0001938$0.0001950$0.0001430 $0.0001691$17.22K-12.75%
1405/06/14$0.0002030$0.0002050$0.0001890 $0.0001967$13.88K-3.10%
1405/06/13$0.0002079$0.0002158$0.0002013 $0.0002030$813.37-2.36%
1405/06/12$0.0001869$0.0002196$0.0001651 $0.0002100$20.48K+12.36%
1405/06/11$0.0001970$0.0001990$0.0001806 $0.0001859$4.90K-5.63%
1405/06/10$0.0001914$0.0001979$0.0001864 $0.0001973$1.21K+3.08%
1405/06/09$0.0002055$0.0002063$0.0001911 $0.0001922$1.93K-6.47%
1405/06/08$0.0001913$0.0002133$0.0001851 $0.0002068$4.95K+8.10%
1405/06/07$0.0001924$0.0002021$0.0001867 $0.0001924$4.66K+0.00%
1405/06/06$0.0001813$0.0001931$0.0001729 $0.0001924$3.55K+6.12%
1405/06/05$0.0001901$0.0001952$0.0001785 $0.0001816$5.92K-4.47%
1405/06/04$0.0001807$0.0001940$0.0001742 $0.0001907$1.84K+5.53%
1405/06/03$0.0001804$0.0001897$0.0001772 $0.0001802$1.73K-0.11%
1405/06/02$0.0001752$0.0002086$0.0001726 $0.0001832$4.83K+4.57%
1405/06/01$0.0001824$0.0001849$0.0001720 $0.0001750$1.77K-4.06%
1405/05/31$0.0001857$0.0001929$0.0001794 $0.0001841$3.57K-0.86%
1405/05/30$0.0001797$0.0001880$0.0001771 $0.0001880$2.00K+4.62%
1405/05/29$0.0001680$0.0001822$0.0001673 $0.0001818$2.90K+8.21%
1405/05/28$0.0001631$0.0001720$0.0001510 $0.0001674$3.01K+2.64%
1405/05/27$0.0001710$0.0001839$0.0001600 $0.0001629$5.76K-4.74%
1405/05/26$0.0001648$0.0002724$0.0001500 $0.0001710$32.21K+3.76%
1405/05/25$0.0001673$0.0001720$0.0001560 $0.0001639$1.91K-2.03%
1405/05/24$0.0001674$0.0001850$0.0001550 $0.0001663$7.50K-0.66%
1405/05/23$0.0001798$0.0001961$0.0001500 $0.0001673$13.33K-6.95%
1405/05/22$0.0001860$0.0001954$0.0001750 $0.0001793$5.63K-3.60%
1405/05/21$0.0002029$0.0002065$0.0001820 $0.0001900$2.24K-6.36%
1405/05/20$0.0001979$0.0002090$0.0001963 $0.0002029$1.60K+2.53%
1405/05/19$0.0001835$0.0002095$0.0001640 $0.0002020$4.11K+10.08%
1405/05/18$0.0001820$0.0001963$0.0001620 $0.0001816$6.42K-0.22%
1405/05/17$0.0001834$0.0002000$0.0001499 $0.0001838$16.17K+0.22%
1405/05/16$0.0001781$0.0002151$0.0001691 $0.0001846$8.42K+3.65%
1405/05/15$0.0001888$0.0001965$0.0001760 $0.0001798$1.77K-4.77%
1405/05/14$0.0001829$0.0001992$0.0001805 $0.0001910$4.84K+4.43%
1405/05/13$0.0002164$0.0002164$0.0001750 $0.0001850$4.93K-14.51%
1405/05/12$0.0002045$0.0002200$0.0001987 $0.0002163$1.99K+5.77%
1405/05/11$0.0002002$0.0002129$0.0002000 $0.0002051$2.03K+2.45%
1405/05/10$0.0002074$0.0002101$0.0001676 $0.0002000$10.77K-3.57%
1405/05/09$0.0002072$0.0002496$0.0002071 $0.0002073$3.67K+0.05%
1405/05/08$0.0002057$0.0002153$0.0001998 $0.0002119$1.51K+3.01%
1405/05/07$0.0001983$0.0002391$0.0001983 $0.0002049$7.28K+3.33%
1405/05/06$0.0001927$0.0002241$0.0001905 $0.0001999$3.80K+3.74%
1405/05/05$0.0001897$0.0002184$0.0001830 $0.0001941$8.44K+2.32%
1405/05/04$0.0002208$0.0002290$0.0001830 $0.0001932$7.85K-12.50%
1405/05/03$0.0001996$0.0002491$0.0001994 $0.0002210$8.91K+10.72%
1405/05/02$0.0001858$0.0002050$0.0001744 $0.0002039$6.99K+9.74%
1405/05/01$0.0001882$0.0002138$0.0001792 $0.0001883$8.76K+0.05%
1405/04/31$0.0001790$0.0001956$0.0001782 $0.0001956$2.73K+9.27%
1405/04/30$0.0002011$0.0002119$0.0001720 $0.0001869$9.24K-7.06%
1405/04/29$0.0001511$0.0002391$0.0001511 $0.0002080$31.65K+37.66%
1405/04/28$0.0001646$0.0001646$0.0001369 $0.0001502$6.29K-8.75%
1405/04/27$0.0001623$0.0001763$0.0001622 $0.0001640$1.50K+1.05%
1405/04/26$0.0001571$0.0001726$0.0001407 $0.0001673$4.87K+6.49%
1405/04/25$0.0001432$0.0001751$0.0001432 $0.0001550$3.52K+8.24%
1405/04/24$0.0001486$0.0001600$0.0001374 $0.0001449$6.69K-2.49%
1405/04/23$0.0001415$0.0001500$0.0001399 $0.0001473$1.61K+4.10%
1405/04/22$0.0001541$0.0001622$0.0001249 $0.0001398$10.15K-9.28%
1405/04/21$0.0001394$0.0001670$0.0001394 $0.0001554$4.50K+11.48%
1405/04/20$0.0001461$0.0001474$0.0001375 $0.0001414$3.06K-3.22%
1405/04/19$0.0001522$0.0001522$0.0001401 $0.0001499$2.82K-1.51%
1405/04/18$0.0001632$0.0001695$0.0001484 $0.0001547$3.25K-5.21%
1405/04/17$0.0001671$0.0001820$0.0001574 $0.0001632$3.76K-2.33%
1405/04/16$0.0001731$0.0001751$0.0001622 $0.0001679$3.21K-3.00%
1405/04/15$0.0001769$0.0001870$0.0001611 $0.0001740$3.99K-1.64%
1405/04/14$0.0001850$0.0002050$0.0001691 $0.0001732$6.80K-6.38%
1405/04/13$0.0001898$0.0002056$0.0001829 $0.0001911$4.73K+0.68%
1405/04/12$0.0001880$0.0002000$0.0001802 $0.0001929$2.23K+2.61%
1405/04/11$0.0001735$0.0002200$0.0001712 $0.0001916$5.46K+10.43%
1405/04/10$0.0001735$0.0002100$0.0001600 $0.0001730$4.87K-0.29%
1405/04/09$0.0001880$0.0001932$0.0001674 $0.0001752$6.55K-6.81%
1405/04/08$0.0001682$0.0002009$0.0001535 $0.0001898$6.43K+12.84%
1405/04/07$0.0001984$0.0002064$0.0001636 $0.0001733$5.74K-12.65%
1405/04/06$0.0001856$0.0002286$0.0001821 $0.0002029$3.86K+9.32%
1405/04/05$0.0001900$0.0002021$0.0001752 $0.0001877$2.61K-1.21%
1405/04/04$0.0001896$0.0002110$0.0001761 $0.0001927$9.63K+1.64%
1405/04/03$0.0001726$0.0002633$0.0001678 $0.0001883$32.28K+9.10%
1405/04/02$0.0001838$0.0001838$0.0001600 $0.0001690$2.85K-8.05%
1405/04/01$0.0001820$0.0001990$0.0001697 $0.0001781$3.61K-2.14%
1405/03/31$0.0001891$0.0001958$0.0001680 $0.0001814$1.50K-4.07%
1405/03/30$0.0001734$0.0001915$0.0001700 $0.0001800$884.52+3.81%
1405/03/29$0.0001812$0.0001958$0.0001711 $0.0001734$393.26-4.30%
1405/03/28$0.0001958$0.0001998$0.0001812 $0.0001836$2.03K-6.23%
1405/03/27$0.0001829$0.0001958$0.0001799 $0.0001913$4.45K+4.59%
1405/03/26$0.0002039$0.0002050$0.0001500 $0.0001838$12.28K-9.86%
1405/03/25$0.0002141$0.0002267$0.0001810 $0.0002049$4.20K-4.30%
1405/03/24$0.0002292$0.0002877$0.0001600 $0.0002140$27.92K-6.63%
1405/03/23$0.0002658$0.0002796$0.0002272 $0.0002290$4.77K-13.84%
1405/03/22$0.0002265$0.0002924$0.0002132 $0.0002638$12.84K+16.47%
1405/03/21$0.0001674$0.0002403$0.0001673 $0.0002181$10.87K+30.29%
1405/03/20$0.0001959$0.0002021$0.0001432 $0.0001674$16.60K-14.55%
1405/03/19$0.0002079$0.0002140$0.0001872 $0.0001980$4.33K-4.76%
1405/03/18$0.0002191$0.0002315$0.0001980 $0.0002090$9.95K-4.61%
1405/03/17$0.0002063$0.0002257$0.0002062 $0.0002169$2.53K+5.14%
1405/03/16$0.0002095$0.0002135$0.0002042 $0.0002075$1.01K-0.95%
1405/03/15$0.0002312$0.0002349$0.0002087 $0.0002090$3.69K-9.60%
1405/03/14$0.0002404$0.0002404$0.0002225 $0.0002302$2.41K-4.24%
1405/03/13$0.0002450$0.0002523$0.0002374 $0.0002394$3.01K-2.29%
1405/03/12$0.0002540$0.0002705$0.0002450 $0.0002450$7.10K-3.54%
1405/03/11$0.0002360$0.0002967$0.0002319 $0.0002565$11.72K+8.69%
1405/03/10$0.0002794$0.0002797$0.0002182 $0.0002400$9.96K-14.10%
1405/03/09$0.0002405$0.0002900$0.0002330 $0.0002774$19.84K+15.34%
1405/03/08$0.0002071$0.0002420$0.0002022 $0.0002381$11.21K+14.97%
1405/03/07$0.0001982$0.0002190$0.0001900 $0.0002071$8.44K+4.49%
1405/03/06$0.0001993$0.0002178$0.0001922 $0.0002026$8.62K+1.66%
1405/03/05$0.0002020$0.0002328$0.0001896 $0.0002011$8.66K-0.45%
1405/03/04$0.0002413$0.0002723$0.0001921 $0.0002020$7.98K-16.29%
1405/03/03$0.0002537$0.0002635$0.0002412 $0.0002461$931.51-3.00%
1405/03/02$0.0002441$0.0002659$0.0002356 $0.0002539$2.01K+4.01%
1405/03/01$0.0002540$0.0002730$0.0002422 $0.0002510$2.49K-1.18%
1405/02/31$0.0003049$0.0003086$0.0002400 $0.0002580$8.91K-15.38%
1405/02/30$0.0002640$0.0003400$0.0002640 $0.0003000$11.56K+13.64%
1405/02/29$0.0002441$0.0002928$0.0002426 $0.0002604$7.91K+6.68%
1405/02/28$0.0002760$0.0002774$0.0002230 $0.0002493$7.93K-9.67%
1405/02/27$0.0003132$0.0003132$0.0002584 $0.0002752$11.35K-12.13%
1405/02/26$0.0003219$0.0003258$0.0002968 $0.0003148$2.81K-2.21%
1405/02/25$0.0002914$0.0003282$0.0002800 $0.0003170$8.75K+8.79%
1405/02/24$0.0002805$0.0003303$0.0002500 $0.0002913$19.52K+3.85%
1405/02/23$0.0002895$0.0003800$0.0002727 $0.0002782$15.20K-3.90%
1405/02/22$0.0003176$0.0003377$0.0002222 $0.0002863$39.81K-9.86%
1405/02/21$0.0003715$0.0003757$0.0002760 $0.0003179$33.60K-14.43%
1405/02/20$0.0003935$0.0003998$0.0003541 $0.0003690$10.48K-6.23%
1405/02/19$0.0003902$0.0004009$0.0003693 $0.0003927$10.02K+0.64%
1405/02/18$0.0003839$0.0004580$0.0003793 $0.0003907$25.17K+1.77%
1405/02/17$0.0003779$0.0004280$0.0003655 $0.0003837$7.17K+1.53%
1405/02/16$0.0004759$0.0005540$0.0003750 $0.0003791$15.74K-20.34%
1405/02/15$0.0003747$0.0007700$0.0003661 $0.0004843$93.22K+29.25%
1405/02/14$0.0003769$0.0004389$0.0003514 $0.0003754$10.24K-0.40%
1405/02/13$0.0003678$0.0003968$0.0003638 $0.0003776$2.78K+2.66%
1405/02/12$0.0003613$0.0004009$0.0003593 $0.0003678$2.83K+1.80%
1405/02/11$0.0003536$0.0003886$0.0003433 $0.0003612$5.40K+2.15%
1405/02/10$0.0003559$0.0003886$0.0003500 $0.0003538$4.29K-0.59%
1405/02/09$0.0003556$0.0003651$0.0003400 $0.0003559$4.16K+0.08%
1405/02/08$0.0003442$0.0004187$0.0003280 $0.0003556$9.92K+3.31%
1405/02/07$0.0003662$0.0004190$0.0003319 $0.0003454$12.21K-5.68%
1405/02/06$0.0003735$0.0003813$0.0003514 $0.0003680$3.14K-1.47%
1405/02/05$0.0003577$0.0003873$0.0002900 $0.0003735$13.36K+4.42%
1405/02/04$0.0003606$0.0003748$0.0003455 $0.0003552$7.00K-1.50%
1405/02/03$0.0003272$0.0004179$0.0003272 $0.0003607$15.27K+10.24%
1405/02/02$0.0003149$0.0003410$0.0003149 $0.0003291$6.56K+4.51%
1405/02/01$0.0003651$0.0004711$0.0003088 $0.0003185$10.77K-12.76%
1405/01/31$0.0003911$0.0004164$0.0003590 $0.0003681$2.60K-5.88%
1405/01/30$0.0004197$0.0004286$0.0003919 $0.0003939$3.52K-6.15%
1405/01/29$0.0004595$0.0004701$0.0004240 $0.0004260$3.67K-7.29%
1405/01/28$0.0004201$0.0004761$0.0004183 $0.0004592$8.74K+9.31%
1405/01/27$0.0004049$0.0004428$0.0004040 $0.0004200$2.40K+3.73%
1405/01/26$0.0004375$0.0004419$0.0004059 $0.0004059$1.83K-7.22%
1405/01/25$0.0004124$0.0004830$0.0004103 $0.0004341$9.52K+5.26%
1405/01/24$0.0004222$0.0004252$0.0004101 $0.0004156$6.07K-1.56%
1405/01/23$0.0004442$0.0004450$0.0004010 $0.0004222$4.51K-4.95%
1405/01/22$0.0004167$0.0004674$0.0004128 $0.0004390$3.56K+5.35%
1405/01/21$0.0004297$0.0004480$0.0004114 $0.0004281$10.58K-0.37%
1405/01/20$0.0004805$0.0004898$0.0004225 $0.0004329$5.04K-9.91%
1405/01/19$0.0005126$0.0005139$0.0004549 $0.0004889$6.26K-4.62%
1405/01/18$0.0004850$0.0005177$0.0004850 $0.0005161$3.74K+6.41%
1405/01/17$0.0004821$0.0005567$0.0004470 $0.0004853$6.38K+0.66%
1405/01/16$0.0004976$0.0005036$0.0004820 $0.0004820$4.47K-3.14%
1405/01/15$0.0005017$0.0005499$0.0004943 $0.0004943$7.73K-1.47%
1405/01/14$0.0004755$0.0005121$0.0004672 $0.0005024$5.79K+5.66%
1405/01/13$0.0005850$0.0005866$0.0004650 $0.0004750$18.62K-18.80%
1405/01/12$0.0004457$0.0005995$0.0004377 $0.0005834$26.95K+30.90%
1405/01/11$0.0004911$0.0005070$0.0004401 $0.0004459$6.30K-9.20%
1405/01/10$0.0004885$0.0005069$0.0004800 $0.0005003$4.14K+2.42%
1405/01/09$0.0005100$0.0005224$0.0004863 $0.0004863$2.14K-4.65%
1405/01/08$0.0005100$0.0005568$0.0004752 $0.0005225$7.93K+2.45%
1405/01/07$0.0005941$0.0006035$0.0005033 $0.0005190$4.22K-12.64%
1405/01/06$0.0006568$0.0006585$0.0005790 $0.0005967$2.91K-9.15%
1405/01/05$0.0006543$0.0006900$0.0006223 $0.0006678$5.77K+2.06%
1405/01/04$0.0006099$0.0006543$0.0005784 $0.0006215$2.75K+1.90%
1405/01/03$0.0005511$0.0006335$0.0005280 $0.0006116$5.16K+10.98%
1405/01/02$0.0006291$0.0006513$0.0005399 $0.0005664$6.14K-9.97%
1405/01/01$0.0005684$0.0006498$0.0005672 $0.0006496$6.89K+14.29%
1404/12/29$0.0005462$0.0006530$0.0005282 $0.0005668$9.87K+3.77%
1404/12/28$0.0005302$0.0005860$0.0005160 $0.0005354$9.23K+0.98%
1404/12/27$0.0005695$0.0005725$0.0005151 $0.0005334$10.01K-6.34%
1404/12/26$0.0005698$0.0005700$0.0005454 $0.0005661$2.47K-0.65%
1404/12/25$0.0005335$0.0006746$0.0004936 $0.0005540$33.63K+3.84%
1404/12/24$0.0005382$0.0005431$0.0005191 $0.0005335$3.78K-0.87%
1404/12/23$0.0004923$0.0005855$0.0004851 $0.0005361$23.54K+8.90%
1404/12/22$0.0004825$0.0005019$0.0004691 $0.0004818$8.55K-0.15%
1404/12/21$0.0004060$0.0006800$0.0003917 $0.0004681$36.72K+15.30%
1404/12/20$0.0004041$0.0004156$0.0003865 $0.0004060$9.30K+0.47%
1404/12/19$0.0004245$0.0004250$0.0004014 $0.0004041$7.26K-4.81%
1404/12/18$0.0004382$0.0004506$0.0004129 $0.0004229$6.25K-3.49%
1404/12/17$0.0004137$0.0004936$0.0004105 $0.0004381$11.79K+5.90%
1404/12/16$0.0004521$0.0004804$0.0004021 $0.0004150$8.34K-8.21%
1404/12/15$0.0004170$0.0004883$0.0004061 $0.0004513$9.81K+8.23%
1404/12/14$0.0004455$0.0004511$0.0004013 $0.0004152$11.91K-6.80%
1404/12/13$0.0003937$0.0007000$0.0003730 $0.0004415$32.24K+12.14%
1404/12/12$0.0004077$0.0004289$0.0003950 $0.0003968$6.81K-2.67%
1404/12/11$0.0003920$0.0004227$0.0003840 $0.0004061$2.53K+3.60%
1404/12/10$0.0003728$0.0004256$0.0003552 $0.0003918$10.70K+5.10%
1404/12/09$0.0004932$0.0004954$0.0003506 $0.0003733$15.58K-24.31%
1404/12/08$0.0004407$0.0005220$0.0004405 $0.0005015$13.07K+13.80%
1404/12/07$0.0004289$0.0004936$0.0004098 $0.0004405$9.24K+2.70%
1404/12/06$0.0003751$0.0004495$0.0003599 $0.0004289$10.55K+14.34%
1404/12/05$0.0003593$0.0003850$0.0003581 $0.0003741$6.75K+4.12%
1404/12/04$0.0003701$0.0003858$0.0003481 $0.0003537$8.61K-4.43%
1404/12/03$0.0003817$0.0003870$0.0003682 $0.0003690$1.26K-3.33%
1404/12/02$0.0003852$0.0003976$0.0003759 $0.0003828$6.19K-0.62%
1404/12/01$0.0003669$0.0003989$0.0003480 $0.0003763$12.30K+2.56%
1404/11/30$0.0003582$0.0003879$0.0003538 $0.0003611$12.33K+0.81%
1404/11/29$0.0003414$0.0003717$0.0003414 $0.0003579$3.96K+4.83%
1404/11/28$0.0003500$0.0003669$0.0003066 $0.0003424$18.79K-2.17%
1404/11/27$0.0003621$0.0003657$0.0003430 $0.0003536$6.71K-2.35%
1404/11/26$0.0003294$0.0003985$0.0003294 $0.0003609$8.83K+9.56%
1404/11/25$0.0003239$0.0003429$0.0003184 $0.0003294$8.33K+1.70%
1404/11/24$0.0003286$0.0003720$0.0003112 $0.0003271$6.09K-0.46%
1404/11/23$0.0003447$0.0003523$0.0003150 $0.0003286$6.51K-4.67%
1404/11/22$0.0003569$0.0003870$0.0003361 $0.0003361$12.50K-5.83%
1404/11/21$0.0003309$0.0003661$0.0003187 $0.0003537$11.99K+6.89%
1404/11/20$0.0003441$0.0003673$0.0003236 $0.0003305$5.49K-3.95%
1404/11/19$0.0003259$0.0003570$0.0003186 $0.0003441$6.18K+5.58%
1404/11/18$0.0003498$0.0003646$0.0003185 $0.0003226$8.85K-7.78%
1404/11/17$0.0003054$0.0004188$0.0003032 $0.0003497$16.01K+14.51%
1404/11/16$0.0002753$0.0003402$0.0002655 $0.0003033$19.56K+10.17%
1404/11/15$0.0002715$0.0007200$0.0002651 $0.0002813$47.72K+3.61%
1404/11/14$0.0002892$0.0002892$0.0002681 $0.0002718$5.26K-6.02%
1404/11/13$0.0002991$0.0003004$0.0002820 $0.0002894$11.33K-3.24%
1404/11/12$0.0002816$0.0003236$0.0002815 $0.0002940$10.58K+4.40%
1404/11/11$0.0002788$0.0002903$0.0002585 $0.0002835$7.40K+1.69%
1404/11/10$0.0002692$0.0003326$0.0002519 $0.0002798$20.29K+3.94%
1404/11/09$0.0002910$0.0002979$0.0002551 $0.0002699$7.05K-7.25%
1404/11/08$0.0003081$0.0003081$0.0002877 $0.0002900$4.73K-5.87%
1404/11/07$0.0003128$0.0003196$0.0003001 $0.0003023$4.72K-3.36%
1404/11/06$0.0003056$0.0003198$0.0003020 $0.0003096$2.36K+1.31%
1404/11/05$0.0003233$0.0003356$0.0003000 $0.0003099$10.76K-4.14%
1404/11/04$0.0003010$0.0003241$0.0002730 $0.0003224$13.04K+7.11%
1404/11/03$0.0003319$0.0003350$0.0002996 $0.0003014$4.86K-9.19%
1404/11/02$0.0003233$0.0003654$0.0003230 $0.0003334$16.24K+3.12%
1404/11/01$0.0003070$0.0003347$0.0002955 $0.0003229$19.43K+5.18%
1404/10/30$0.0003330$0.0003469$0.0002920 $0.0003153$14.72K-5.32%
1404/10/29$0.0003409$0.0003448$0.0002901 $0.0003309$24.39K-2.93%
1404/10/28$0.0003449$0.0003484$0.0003379 $0.0003411$7.69K-1.10%
1404/10/27$0.0003525$0.0003655$0.0003431 $0.0003449$9.19K-2.16%
1404/10/26$0.0003554$0.0003884$0.0003338 $0.0003525$15.55K-0.82%
1404/10/25$0.0003634$0.0003765$0.0003490 $0.0003559$6.28K-2.06%
1404/10/24$0.0003784$0.0003840$0.0003594 $0.0003627$6.74K-4.15%
1404/10/23$0.0003765$0.0003950$0.0003658 $0.0003768$6.24K+0.08%
1404/10/22$0.0003759$0.0003875$0.0003590 $0.0003718$3.96K-1.09%
1404/10/21$0.0003900$0.0003990$0.0003723 $0.0003740$2.02K-4.10%
1404/10/20$0.0004127$0.0004380$0.0003675 $0.0003905$8.16K-5.38%
1404/10/19$0.0003605$0.0006100$0.0003445 $0.0004030$26.41K+11.79%
1404/10/18$0.0003721$0.0004299$0.0003372 $0.0003574$6.38K-3.95%
1404/10/17$0.0003778$0.0003865$0.0003701 $0.0003729$3.09K-1.30%
1404/10/16$0.0003935$0.0004026$0.0003730 $0.0003778$6.39K-3.99%
1404/10/15$0.0004492$0.0004659$0.0003917 $0.0003929$15.74K-12.53%
1404/10/14$0.0004341$0.0004769$0.0004040 $0.0004498$19.80K+3.62%
1404/10/13$0.0003838$0.0004469$0.0003734 $0.0004322$16.90K+12.61%
1404/10/12$0.0003582$0.0004095$0.0003572 $0.0003771$7.57K+5.28%
1404/10/11$0.0003621$0.0003778$0.0003541 $0.0003594$10.05K-0.75%
1404/10/10$0.0003368$0.0003663$0.0003336 $0.0003620$5.16K+7.48%
1404/10/09$0.0003454$0.0003817$0.0003291 $0.0003346$9.66K-3.13%
1404/10/08$0.0003676$0.0003698$0.0003380 $0.0003480$7.19K-5.33%
1404/10/07$0.0003892$0.0004249$0.0003487 $0.0003758$7.04K-3.44%
1404/10/06$0.0003852$0.0004043$0.0003760 $0.0003860$10.05K+0.21%
1404/10/05$0.0003641$0.0004298$0.0003632 $0.0003860$16.00K+6.01%
1404/10/04$0.0004207$0.0004207$0.0003579 $0.0003640$9.63K-13.48%
1404/10/03$0.0003635$0.0004439$0.0003530 $0.0004133$15.28K+13.70%
1404/10/02$0.0003783$0.0004306$0.0003311 $0.0003599$17.44K-4.86%
1404/10/01$0.0004656$0.0004768$0.0003560 $0.0003749$31.11K-19.48%
1404/09/30$0.0004522$0.0004785$0.0004506 $0.0004642$4.95K+2.65%
1404/09/29$0.0004513$0.0005180$0.0004506 $0.0004506$21.17K-0.16%
1404/09/28$0.0004399$0.0004585$0.0004397 $0.0004506$3.79K+2.43%
1404/09/27$0.0004472$0.0005100$0.0004361 $0.0004411$16.73K-1.36%
1404/09/26$0.0005162$0.0005162$0.0004414 $0.0004496$7.70K-12.90%
1404/09/25$0.0005331$0.0005575$0.0005100 $0.0005161$7.16K-3.19%
1404/09/24$0.0005075$0.0005941$0.0005047 $0.0005303$19.57K+4.49%
1404/09/23$0.0005237$0.0005290$0.0004868 $0.0005118$11.00K-2.27%
1404/09/22$0.0005489$0.0005659$0.0005140 $0.0005226$6.82K-4.79%
1404/09/21$0.0005315$0.0005599$0.0005102 $0.0005480$20.29K+3.10%
1404/09/20$0.0005219$0.0006183$0.0004947 $0.0005311$34.77K+1.76%
1404/09/19$0.0005227$0.0005455$0.0004940 $0.0005219$22.66K-0.15%
1404/09/18$0.0005163$0.0005521$0.0004860 $0.0005071$19.83K-1.78%
1404/09/17$0.0004652$0.0005373$0.0004530 $0.0005072$39.34K+9.03%
1404/09/16$0.0004813$0.0004888$0.0004600 $0.0004652$13.62K-3.35%
1404/09/15$0.0004929$0.0004929$0.0004701 $0.0004846$11.72K-1.68%
1404/09/14$0.0005000$0.0005898$0.0004645 $0.0004788$33.94K-4.24%
1404/09/13$0.0004637$0.0006490$0.0004568 $0.0004965$30.59K+7.07%
1404/09/12$0.0004690$0.0004727$0.0004340 $0.0004528$24.33K-3.45%
1404/09/11$0.0004521$0.0004842$0.0004500 $0.0004625$21.58K+2.30%
1404/09/10$0.0005182$0.0005182$0.0004501 $0.0004663$26.73K-10.02%
1404/09/09$0.0005598$0.0006030$0.0005120 $0.0005179$22.80K-7.48%
1404/09/08$0.0005480$0.0006090$0.0005320 $0.0005621$7.44K+2.57%
1404/09/07$0.0005085$0.0005807$0.0004872 $0.0005437$22.96K+6.92%
1404/09/06$0.0005176$0.0005504$0.0004988 $0.0004998$15.10K-3.44%
1404/09/05$0.0005035$0.0005800$0.0004881 $0.0005175$14.32K+2.78%
1404/09/04$0.0005728$0.0005728$0.0004806 $0.0005150$20.02K-10.09%
1404/09/03$0.0005741$0.0005890$0.0005600 $0.0005711$15.48K-0.52%
1404/09/02$0.0005575$0.0006474$0.0005575 $0.0005779$19.81K+3.66%
1404/09/01$0.0005610$0.0006236$0.0005243 $0.0005557$15.69K-0.94%
1404/08/30$0.0006430$0.0006549$0.0004747 $0.0005610$26.58K-12.75%
1404/08/29$0.0007173$0.0007538$0.0006048 $0.0006585$19.74K-8.20%
1404/08/28$0.0006822$0.0008699$0.0006701 $0.0007192$39.32K+5.42%
1404/08/27$0.0006029$0.0007395$0.0005577 $0.0007109$27.89K+17.91%
1404/08/26$0.0006753$0.0007533$0.0005710 $0.0005979$27.58K-11.46%
1404/08/25$0.0007105$0.0008154$0.0006707 $0.0006903$18.22K-2.84%
1404/08/24$0.0006779$0.0009349$0.0006592 $0.0007102$33.06K+4.76%
1404/08/23$0.0006715$0.0008005$0.0006660 $0.0006730$21.13K+0.22%
1404/08/22$0.0007748$0.0008041$0.0006201 $0.0006716$31.83K-13.32%
1404/08/21$0.0008605$0.0008795$0.0007720 $0.0007748$5.22K-9.96%
1404/08/20$0.0007183$0.0008977$0.0007160 $0.0008470$22.58K+17.92%
1404/08/19$0.0008603$0.0009350$0.0006950 $0.0007067$31.61K-17.85%
1404/08/18$0.0009985$0.001050$0.0008148 $0.0008409$17.04K-15.78%
1404/08/17$0.0006683$0.001077$0.0006523 $0.001002$47.80K+49.95%
1404/08/16$0.0005953$0.0007570$0.0005641 $0.0006739$19.46K+13.20%
1404/08/15$0.0006251$0.0006889$0.0005730 $0.0005921$22.45K-5.28%
1404/08/14$0.0007000$0.0007070$0.0005901 $0.0006362$15.47K-9.11%
1404/08/13$0.0007715$0.0008388$0.0006810 $0.0007024$30.58K-8.96%
1404/08/12$0.0008994$0.0009576$0.0007221 $0.0007926$40.66K-11.87%
1404/08/11$0.001012$0.001033$0.0008570 $0.0008945$29.25K-11.61%
1404/08/10$0.001029$0.001113$0.0009830 $0.001002$34.93K-2.59%
همه بخش‌ها