CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,259صرافی‌ها: 22ارزش بازار: $2.63T −4.75%حجم 24 ساعته: $38.21Bدامیننس: BTC 58.3% ETH 10.4%گس ETH: 0.05 gweiترس و طمع: 25/100

تاریخچه قیمت Octaspace (OCTA)

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

بازدهی ماهانه OCTA

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026-26%-16%+17%-24%+40%-29%-15%+99%-21%-31%-0.6%—-50%
2025-17%-48%-21%+58%-31%-14%+25%+4.9%+1.9%-31%-29%-32%-86%
2024—————————-24%+18%-29%-36%
میانگین ماهانه-22%-32%-2.0%+17%+4.6%-21%+5.0%+52%-9.7%-29%-5.4%-30%
سال‌های صعودی0/20/21/21/21/20/21/22/21/20/31/20/2

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 معاملاتتغییرات
1405/08/15$0.07760$0.08021$0.07574 $0.07746$4.11K-0.18%
1405/08/14$0.07713$0.08230$0.04400 $0.07760$72.75K+0.61%
1405/08/13$0.07488$0.08148$0.07445 $0.07713$3.18K+3.00%
1405/08/12$0.07442$0.07646$0.07420 $0.07488$2.62K+0.62%
1405/08/11$0.07848$0.07961$0.07420 $0.07442$1.76K-5.17%
1405/08/10$0.07794$0.07899$0.07762 $0.07899$44.32+1.35%
1405/08/09$0.07293$0.1070$0.07148 $0.07794$8.41K+6.87%
1405/08/08$0.07875$0.08022$0.07142 $0.07293$2.43K-7.39%
1405/08/07$0.07696$0.08880$0.07300 $0.07875$6.83K+2.33%
1405/08/06$0.07300$0.08880$0.07139 $0.07696$8.32K+5.42%
1405/08/05$0.08022$0.08400$0.07006 $0.07300$5.07K-9.00%
1405/08/04$0.07100$0.08308$0.07000 $0.08022$6.15K+12.99%
1405/08/03$0.06861$0.09000$0.06500 $0.07100$7.48K+3.48%
1405/08/02$0.06872$0.07196$0.06600 $0.06861$4.44K-0.16%
1405/08/01$0.08198$0.08264$0.06570 $0.06872$9.05K-16.17%
1405/07/30$0.08955$0.09000$0.07625 $0.08198$9.50K-8.45%
1405/07/29$0.1066$0.1075$0.08950 $0.08955$14.17K-15.95%
1405/07/28$0.09540$0.1226$0.09500 $0.1066$12.05K+11.69%
1405/07/27$0.08440$0.1527$0.08440 $0.09540$26.24K+13.03%
1405/07/26$0.08814$0.09024$0.08311 $0.08440$1.68K-4.24%
1405/07/25$0.08710$0.09240$0.08668 $0.08814$1.98K+1.19%
1405/07/24$0.09168$0.09720$0.08615 $0.08710$3.29K-5.00%
1405/07/23$0.08732$0.09312$0.08212 $0.09168$3.39K+4.99%
1405/07/22$0.09226$0.09479$0.08732 $0.08732$3.54K-5.35%
1405/07/21$0.09817$0.09840$0.09000 $0.09226$6.83K-6.02%
1405/07/20$0.1004$0.1016$0.09500 $0.09817$2.92K-2.24%
1405/07/19$0.1019$0.1020$0.09870 $0.1004$2.52K-1.40%
1405/07/18$0.1011$0.1106$0.09870 $0.1019$10.32K+0.78%
1405/07/17$0.1060$0.1078$0.1000 $0.1011$5.51K-4.65%
1405/07/16$0.1114$0.1165$0.1040 $0.1060$7.49K-4.88%
1405/07/15$0.1128$0.1168$0.1011 $0.1114$8.84K-1.17%
1405/07/14$0.1138$0.1163$0.1101 $0.1128$4.56K-0.95%
1405/07/13$0.1100$0.1165$0.1073 $0.1138$6.27K+3.51%
1405/07/12$0.1088$0.1118$0.1060 $0.1100$4.38K+1.11%
1405/07/11$0.1125$0.1125$0.1067 $0.1088$4.34K-3.30%
1405/07/10$0.1123$0.1174$0.1110 $0.1125$5.50K+0.12%
1405/07/09$0.1129$0.1150$0.1100 $0.1123$4.70K-0.50%
1405/07/08$0.1176$0.1182$0.1056 $0.1129$5.40K-3.96%
1405/07/07$0.1165$0.1233$0.1082 $0.1176$4.10K+0.92%
1405/07/06$0.1011$0.1390$0.1008 $0.1165$15.21K+15.29%
1405/07/05$0.1068$0.1139$0.1000 $0.1011$9.09K-5.38%
1405/07/04$0.1144$0.1405$0.1041 $0.1068$16.36K-6.64%
1405/07/03$0.1015$0.1525$0.09692 $0.1144$15.77K+12.72%
1405/07/02$0.1122$0.1140$0.09888 $0.1015$6.55K-9.58%
1405/07/01$0.1110$0.1230$0.1109 $0.1122$5.63K+1.08%
1405/06/31$0.1238$0.1251$0.1079 $0.1110$9.66K-10.31%
1405/06/30$0.09996$0.1307$0.09996 $0.1238$18.14K+23.85%
1405/06/29$0.1117$0.1118$0.09431 $0.09996$9.64K-10.49%
1405/06/28$0.1058$0.1575$0.1057 $0.1117$32.05K+5.60%
1405/06/27$0.1084$0.1170$0.09965 $0.1058$17.54K-2.48%
1405/06/26$0.09523$0.1120$0.09212 $0.1084$36.33K+13.87%
1405/06/25$0.09455$0.1129$0.08587 $0.09523$40.28K+0.72%
1405/06/24$0.1224$0.1395$0.08285 $0.09455$51.68K-22.75%
1405/06/23$0.1353$0.1353$0.1189 $0.1224$40.27K-9.51%
1405/06/22$0.1382$0.1415$0.1338 $0.1353$31.04K-2.13%
1405/06/21$0.1336$0.1455$0.1250 $0.1382$34.80K+3.45%
1405/06/20$0.1235$0.1707$0.1169 $0.1336$48.83K+8.17%
1405/06/19$0.1344$0.1365$0.1200 $0.1235$29.92K-8.07%
1405/06/18$0.1181$0.1704$0.1167 $0.1344$32.49K+13.81%
1405/06/17$0.1262$0.1288$0.1167 $0.1181$4.17K-6.47%
1405/06/16$0.1122$0.1415$0.1095 $0.1262$12.62K+12.48%
1405/06/15$0.1195$0.1195$0.1001 $0.1122$17.54K-6.10%
1405/06/14$0.1232$0.1342$0.1130 $0.1195$12.71K-2.96%
1405/06/13$0.1463$0.1491$0.1200 $0.1232$16.94K-15.82%
1405/06/12$0.1595$0.1693$0.1300 $0.1463$23.02K-8.26%
1405/06/11$0.1683$0.1741$0.1200 $0.1595$16.93K-5.26%
1405/06/10$0.1436$0.2024$0.1368 $0.1683$33.01K+17.20%
1405/06/09$0.1066$0.2401$0.1042 $0.1436$31.84K+34.78%
1405/06/08$0.08812$0.1529$0.08598 $0.1066$36.62K+20.93%
1405/06/07$0.08790$0.09180$0.08576 $0.08812$1.44K+0.25%
1405/06/06$0.08922$0.1008$0.08484 $0.08790$7.36K-1.48%
1405/06/05$0.08799$0.09176$0.08437 $0.08922$1.92K+1.40%
1405/06/04$0.07355$0.09900$0.07355 $0.08799$10.48K+19.63%
1405/06/03$0.08467$0.08948$0.07293 $0.07355$5.86K-13.13%
1405/06/02$0.07805$0.09348$0.06960 $0.08467$10.35K+8.48%
1405/06/01$0.06001$0.09999$0.05595 $0.07805$25.17K+30.06%
1405/05/31$0.04616$0.06585$0.04500 $0.06001$19.10K+30.00%
1405/05/30$0.04584$0.05183$0.04418 $0.04616$7.39K+0.70%
1405/05/29$0.04860$0.05601$0.04574 $0.04584$10.24K-5.68%
1405/05/28$0.05320$0.05878$0.04655 $0.04860$4.68K-8.65%
1405/05/27$0.04851$0.07000$0.04848 $0.05320$44.64K+9.67%
1405/05/26$0.04273$0.06445$0.04251 $0.04851$68.08K+13.53%
1405/05/25$0.04651$0.04674$0.03865 $0.04273$71.23K-8.13%
1405/05/24$0.04787$0.05150$0.04400 $0.04651$77.64K-2.84%
1405/05/23$0.04750$0.05300$0.04733 $0.04787$57.27K+0.78%
1405/05/22$0.05737$0.06217$0.04588 $0.04750$70.05K-17.20%
1405/05/21$0.05532$0.05884$0.05299 $0.05737$67.67K+3.71%
1405/05/20$0.04622$0.05887$0.04519 $0.05532$69.93K+19.69%
1405/05/19$0.04484$0.06400$0.04483 $0.04622$70.24K+3.08%
1405/05/18$0.05270$0.05299$0.04399 $0.04484$67.05K-14.91%
1405/05/17$0.04557$0.05600$0.04437 $0.05270$76.27K+15.65%
1405/05/16$0.04446$0.08001$0.02500 $0.04557$106.63K+2.50%
1405/05/15$0.05019$0.05150$0.04438 $0.04446$87.75K-11.42%
1405/05/14$0.06059$0.06088$0.04801 $0.05019$91.99K-17.16%
1405/05/13$0.06481$0.06495$0.05800 $0.06059$81.17K-6.51%
1405/05/12$0.06908$0.07050$0.06481 $0.06481$57.38K-6.18%
1405/05/11$0.07071$0.07186$0.06231 $0.06908$88.61K-2.31%
1405/05/10$0.07203$0.07203$0.06636 $0.07071$78.99K-1.83%
1405/05/09$0.07440$0.07450$0.07110 $0.07203$80.45K-3.19%
1405/05/08$0.07592$0.07592$0.07300 $0.07440$76.58K-2.00%
1405/05/07$0.07648$0.07838$0.07466 $0.07592$55.72K-0.73%
1405/05/06$0.07702$0.07777$0.07441 $0.07648$84.60K-0.70%
1405/05/05$0.07751$0.08069$0.07291 $0.07702$114.44K-0.63%
1405/05/04$0.07867$0.07869$0.07749 $0.07751$140.19K-1.47%
1405/05/03$0.07811$0.07879$0.07701 $0.07867$170.99K+0.72%
1405/05/02$0.07945$0.08024$0.07800 $0.07811$148.01K-1.69%
1405/05/01$0.08039$0.08067$0.07871 $0.07945$89.94K-1.17%
1405/04/31$0.08422$0.08436$0.07900 $0.08039$89.46K-4.55%
1405/04/30$0.08585$0.08786$0.08399 $0.08422$94.84K-1.90%
1405/04/29$0.08553$0.08636$0.08420 $0.08585$88.01K+0.37%
1405/04/28$0.07877$0.08580$0.07869 $0.08553$100.73K+8.58%
1405/04/27$0.08085$0.08500$0.07665 $0.07877$90.89K-2.57%
1405/04/26$0.08397$0.08679$0.07771 $0.08085$117.24K-3.72%
1405/04/25$0.08618$0.08649$0.08397 $0.08397$105.92K-2.56%
1405/04/24$0.08554$0.08655$0.08526 $0.08618$114.25K+0.75%
1405/04/23$0.08519$0.08610$0.08510 $0.08554$118.79K+0.41%
1405/04/22$0.08518$0.08829$0.08510 $0.08519$118.84K+0.01%
1405/04/21$0.08523$0.08671$0.08510 $0.08518$103.09K-0.06%
1405/04/20$0.08514$0.08685$0.08510 $0.08523$91.91K+0.11%
1405/04/19$0.08524$0.08766$0.08510 $0.08514$92.86K-0.12%
1405/04/18$0.08522$0.08550$0.08510 $0.08524$90.40K+0.02%
1405/04/17$0.08519$0.08538$0.08510 $0.08522$87.95K+0.04%
1405/04/16$0.08522$0.08550$0.08510 $0.08519$84.92K-0.04%
1405/04/15$0.08537$0.08597$0.08510 $0.08522$92.24K-0.18%
1405/04/14$0.08517$0.08593$0.08510 $0.08537$92.16K+0.23%
1405/04/13$0.08539$0.08629$0.08510 $0.08517$93.31K-0.26%
1405/04/12$0.08513$0.08635$0.08510 $0.08539$89.58K+0.31%
1405/04/11$0.08546$0.08697$0.08510 $0.08513$81.39K-0.39%
1405/04/10$0.08524$0.08565$0.08510 $0.08546$82.05K+0.26%
1405/04/09$0.08516$0.08830$0.08510 $0.08524$82.25K+0.09%
1405/04/08$0.08554$0.08582$0.08510 $0.08516$71.46K-0.44%
1405/04/07$0.08566$0.08648$0.08512 $0.08554$96.72K-0.14%
1405/04/06$0.08518$0.08611$0.08510 $0.08566$97.44K+0.56%
1405/04/05$0.08516$0.08552$0.08510 $0.08518$112.30K+0.02%
1405/04/04$0.08555$0.08670$0.08503 $0.08516$77.25K-0.46%
1405/04/03$0.08582$0.08757$0.08508 $0.08555$84.14K-0.31%
1405/04/02$0.08564$0.08704$0.08551 $0.08582$114.49K+0.21%
1405/04/01$0.08590$0.08798$0.08546 $0.08564$97.82K-0.30%
1405/03/31$0.08751$0.08899$0.08562 $0.08590$93.75K-1.84%
1405/03/30$0.08728$0.08958$0.08677 $0.08751$95.86K+0.26%
1405/03/29$0.08821$0.08984$0.08534 $0.08728$99.88K-1.05%
1405/03/28$0.08658$0.09192$0.08564 $0.08821$115.10K+1.88%
1405/03/27$0.09121$0.09200$0.08521 $0.08658$93.79K-5.08%
1405/03/26$0.09311$0.09413$0.08923 $0.09121$81.77K-2.04%
1405/03/25$0.09194$0.09715$0.08998 $0.09311$107.63K+1.27%
1405/03/24$0.09577$0.09595$0.09150 $0.09194$100.42K-4.00%
1405/03/23$0.09346$0.09990$0.09152 $0.09577$101.71K+2.47%
1405/03/22$0.09065$0.09883$0.08894 $0.09346$123.84K+3.10%
1405/03/21$0.08785$0.09205$0.08503 $0.09065$132.01K+3.19%
1405/03/20$0.08737$0.08970$0.08560 $0.08785$126.32K+0.55%
1405/03/19$0.09280$0.09310$0.08700 $0.08737$101.57K-5.85%
1405/03/18$0.08973$0.09644$0.08801 $0.09280$80.99K+3.42%
1405/03/17$0.09139$0.09280$0.08800 $0.08973$89.23K-1.82%
1405/03/16$0.08815$0.09205$0.08800 $0.09139$86.75K+3.68%
1405/03/15$0.09066$0.09090$0.08577 $0.08815$92.39K-2.77%
1405/03/14$0.1011$0.1034$0.09047 $0.09066$100.72K-10.30%
1405/03/13$0.1090$0.1107$0.1010 $0.1011$75.19K-7.27%
1405/03/12$0.1103$0.1280$0.1058 $0.1090$91.54K-1.21%
1405/03/11$0.1194$0.1201$0.1045 $0.1103$77.37K-7.59%
1405/03/10$0.1009$0.1277$0.1008 $0.1194$96.03K+18.33%
1405/03/09$0.1068$0.1074$0.1000 $0.1009$76.83K-5.54%
1405/03/08$0.09819$0.1070$0.09750 $0.1068$95.39K+8.78%
1405/03/07$0.09576$0.1011$0.09100 $0.09819$84.07K+2.54%
1405/03/06$0.09595$0.1075$0.09469 $0.09576$91.06K-0.20%
1405/03/05$0.09458$0.09750$0.09277 $0.09595$76.93K+1.45%
1405/03/04$0.09863$0.09999$0.09444 $0.09458$83.77K-4.11%
1405/03/03$0.08997$0.1000$0.08931 $0.09863$81.52K+9.63%
1405/03/02$0.09128$0.09400$0.08891 $0.08997$80.79K-1.44%
1405/03/01$0.09021$0.09177$0.09008 $0.09128$118.10K+1.19%
1405/02/31$0.09011$0.09352$0.08950 $0.09021$110.86K+0.11%
1405/02/30$0.09132$0.09305$0.09010 $0.09011$99.10K-1.33%
1405/02/29$0.08970$0.09341$0.08880 $0.09132$130.06K+1.81%
1405/02/28$0.09076$0.09149$0.08892 $0.08970$128.22K-1.17%
1405/02/27$0.09082$0.09280$0.08890 $0.09076$147.55K-0.07%
1405/02/26$0.09046$0.09480$0.08904 $0.09082$152.86K+0.40%
1405/02/25$0.09450$0.09577$0.08881 $0.09046$164.41K-4.28%
1405/02/24$0.09470$0.09690$0.09201 $0.09450$156.48K-0.21%
1405/02/23$0.09454$0.09547$0.09201 $0.09470$98.54K+0.17%
1405/02/22$0.09823$0.1005$0.09084 $0.09454$95.41K-3.76%
1405/02/21$0.09944$0.09992$0.09678 $0.09823$88.32K-1.22%
1405/02/20$0.1023$0.1075$0.09750 $0.09944$87.21K-2.78%
1405/02/19$0.09915$0.1090$0.09835 $0.1023$80.67K+3.16%
1405/02/18$0.09682$0.09968$0.09627 $0.09915$76.18K+2.41%
1405/02/17$0.1002$0.1090$0.09680 $0.09682$111.83K-3.41%
1405/02/16$0.09187$0.1057$0.09090 $0.1002$146.96K+9.11%
1405/02/15$0.08711$0.09257$0.08560 $0.09187$143.26K+5.46%
1405/02/14$0.08972$0.09060$0.08479 $0.08711$158.59K-2.91%
1405/02/13$0.09116$0.09500$0.08850 $0.08972$111.13K-1.58%
1405/02/12$0.09234$0.09395$0.08970 $0.09116$139.92K-1.28%
1405/02/11$0.08508$0.09355$0.08490 $0.09234$122.58K+8.53%
1405/02/10$0.09022$0.09326$0.08365 $0.08508$92.54K-5.70%
1405/02/09$0.09631$0.09685$0.08936 $0.09022$155.54K-6.32%
1405/02/08$0.09547$0.09810$0.09520 $0.09631$108.03K+0.88%
1405/02/07$0.09681$0.1000$0.09398 $0.09547$76.40K-1.38%
1405/02/06$0.09854$0.1027$0.09532 $0.09681$98.95K-1.76%
1405/02/05$0.09710$0.1019$0.09520 $0.09854$119.23K+1.48%
1405/02/04$0.09813$0.1003$0.09436 $0.09710$91.81K-1.05%
1405/02/03$0.1073$0.1100$0.09701 $0.09813$92.43K-8.54%
1405/02/02$0.1029$0.1080$0.1004 $0.1073$94.58K+4.28%
1405/02/01$0.1066$0.1093$0.1025 $0.1029$84.67K-3.50%
1405/01/31$0.1063$0.1100$0.1041 $0.1066$125.98K+0.35%
1405/01/30$0.1043$0.1092$0.1022 $0.1063$135.94K+1.84%
1405/01/29$0.1078$0.1200$0.1040 $0.1043$126.60K-3.19%
1405/01/28$0.1122$0.1134$0.1070 $0.1078$122.36K-3.91%
1405/01/27$0.1067$0.1133$0.1026 $0.1122$112.43K+5.11%
1405/01/26$0.09829$0.1089$0.09682 $0.1067$118.50K+8.56%
1405/01/25$0.1015$0.1050$0.09547 $0.09829$113.38K-3.13%
1405/01/24$0.1078$0.1089$0.09812 $0.1015$115.53K-5.87%
1405/01/23$0.1034$0.1090$0.1022 $0.1078$114.38K+4.27%
1405/01/22$0.1054$0.1062$0.1004 $0.1034$129.35K-1.93%
1405/01/21$0.1117$0.1208$0.1045 $0.1054$141.37K-5.60%
1405/01/20$0.1130$0.1196$0.1082 $0.1117$147.47K-1.13%
1405/01/19$0.1134$0.1208$0.1056 $0.1130$150.83K-0.34%
1405/01/18$0.1186$0.1202$0.1082 $0.1134$143.06K-4.42%
1405/01/17$0.1203$0.1223$0.1102 $0.1186$142.12K-1.40%
1405/01/16$0.1325$0.1337$0.1161 $0.1203$151.02K-9.26%
1405/01/15$0.1163$0.1329$0.1158 $0.1325$127.66K+13.96%
1405/01/14$0.1163$0.1200$0.1126 $0.1163$138.06K+0.03%
1405/01/13$0.1076$0.1200$0.09900 $0.1163$163.97K+8.05%
1405/01/12$0.1124$0.1170$0.1069 $0.1076$112.36K-4.27%
1405/01/11$0.1006$0.1153$0.1001 $0.1124$113.64K+11.73%
1405/01/10$0.09964$0.1059$0.09938 $0.1006$120.97K+0.96%
1405/01/09$0.1004$0.1024$0.09900 $0.09964$136.14K-0.73%
1405/01/08$0.09912$0.1008$0.09900 $0.1004$135.53K+1.26%
1405/01/07$0.09918$0.09976$0.09900 $0.09912$117.57K-0.06%
1405/01/06$0.09958$0.1006$0.09900 $0.09918$102.23K-0.40%
1405/01/05$0.09964$0.1017$0.09902 $0.09958$103.19K-0.06%
1405/01/04$0.1080$0.1092$0.09896 $0.09964$93.44K-7.74%
1405/01/03$0.1018$0.1114$0.1008 $0.1080$105.81K+6.06%
1405/01/02$0.1071$0.1105$0.1000 $0.1018$111.57K-4.96%
1405/01/01$0.1070$0.1110$0.1057 $0.1071$100.65K+0.16%
1404/12/29$0.1104$0.1109$0.1057 $0.1070$106.26K-3.14%
1404/12/28$0.1113$0.1120$0.1057 $0.1104$100.93K-0.76%
1404/12/27$0.1152$0.1200$0.1046 $0.1113$135.11K-3.35%
1404/12/26$0.1163$0.1200$0.1096 $0.1152$108.77K-0.97%
1404/12/25$0.1049$0.1200$0.1047 $0.1163$77.72K+10.87%
1404/12/24$0.1046$0.1051$0.1034 $0.1049$112.00K+0.30%
1404/12/23$0.1114$0.1120$0.1037 $0.1046$98.55K-6.12%
1404/12/22$0.09946$0.1159$0.09608 $0.1114$111.44K+11.99%
1404/12/21$0.09873$0.1023$0.09813 $0.09946$107.60K+0.74%
1404/12/20$0.09715$0.1006$0.09600 $0.09873$136.28K+1.63%
1404/12/19$0.08986$0.1023$0.08929 $0.09715$94.38K+8.11%
1404/12/18$0.08759$0.09357$0.08741 $0.08986$83.97K+2.59%
1404/12/17$0.08718$0.08912$0.08617 $0.08759$111.90K+0.47%
1404/12/16$0.09311$0.09365$0.08715 $0.08718$105.10K-6.37%
1404/12/15$0.08923$0.09370$0.08758 $0.09311$108.77K+4.35%
1404/12/14$0.09547$0.09577$0.08778 $0.08923$122.37K-6.54%
1404/12/13$0.08883$0.09890$0.08636 $0.09547$116.07K+7.47%
1404/12/12$0.09083$0.09133$0.08801 $0.08883$95.46K-2.20%
1404/12/11$0.09469$0.09469$0.08487 $0.09083$108.08K-4.08%
1404/12/10$0.09612$0.09887$0.09200 $0.09469$102.61K-1.49%
1404/12/09$0.1052$0.1080$0.09490 $0.09612$96.92K-8.67%
1404/12/08$0.09905$0.1200$0.09771 $0.1052$112.81K+6.25%
1404/12/07$0.09562$0.1001$0.09200 $0.09905$86.41K+3.59%
1404/12/06$0.08931$0.09900$0.08680 $0.09562$83.82K+7.07%
1404/12/05$0.09063$0.09129$0.08810 $0.08931$126.85K-1.46%
1404/12/04$0.09120$0.09370$0.09000 $0.09063$87.29K-0.63%
1404/12/03$0.08780$0.1000$0.08120 $0.09120$69.82K+3.87%
1404/12/02$0.09090$0.09130$0.08750 $0.08780$118.32K-3.41%
1404/12/01$0.08320$0.1010$0.07600 $0.09090$74.36K+9.25%
1404/11/30$0.08700$0.08830$0.08030 $0.08320$78.48K-4.37%
1404/11/29$0.09610$0.09630$0.08290 $0.08700$79.63K-9.47%
1404/11/28$0.09300$0.09840$0.09130 $0.09610$55.51K+3.33%
1404/11/27$0.09840$0.1003$0.09000 $0.09300$14.61K-5.49%
1404/11/26$0.1017$0.1017$0.09770 $0.09840$12.10K-3.24%
1404/11/25$0.1010$0.1063$0.09630 $0.1017$7.01K+0.69%
1404/11/24$0.09850$0.1030$0.09630 $0.1010$5.18K+2.54%
1404/11/23$0.1008$0.1067$0.09500 $0.09850$142.70K-2.28%
1404/11/22$0.09920$0.1108$0.09910 $0.1008$134.52K+1.61%
1404/11/21$0.1047$0.1066$0.09750 $0.09920$104.83K-5.25%
1404/11/20$0.1067$0.1100$0.09950 $0.1047$106.94K-1.87%
1404/11/19$0.1074$0.1100$0.1042 $0.1067$113.61K-0.65%
1404/11/18$0.1106$0.1108$0.1034 $0.1074$95.77K-2.89%
1404/11/17$0.09370$0.1208$0.09250 $0.1106$128.92K+18.04%
1404/11/16$0.09860$0.1112$0.09330 $0.09370$125.70K-4.97%
1404/11/15$0.1103$0.1116$0.09580 $0.09860$148.37K-10.61%
1404/11/14$0.1169$0.1201$0.1030 $0.1103$128.36K-5.65%
1404/11/13$0.1176$0.1312$0.1067 $0.1169$116.54K-0.60%
1404/11/12$0.1150$0.1235$0.1133 $0.1176$133.47K+2.26%
1404/11/11$0.1417$0.1458$0.1058 $0.1150$187.59K-18.84%
1404/11/10$0.1359$0.1435$0.1319 $0.1417$177.64K+4.27%
1404/11/09$0.1443$0.1463$0.1301 $0.1359$170.71K-5.82%
1404/11/08$0.1445$0.1465$0.1393 $0.1443$184.34K-0.14%
1404/11/07$0.1501$0.1552$0.1381 $0.1445$170.28K-3.73%
1404/11/06$0.1308$0.1658$0.1300 $0.1501$163.45K+14.76%
1404/11/05$0.1361$0.1448$0.1303 $0.1308$173.92K-3.89%
1404/11/04$0.1495$0.1504$0.1340 $0.1361$161.35K-8.96%
1404/11/03$0.1502$0.1531$0.1457 $0.1495$99.67K-0.47%
1404/11/02$0.1603$0.1608$0.1486 $0.1502$129.26K-6.30%
1404/11/01$0.1575$0.1640$0.1520 $0.1603$95.68K+1.78%
1404/10/30$0.1699$0.1701$0.1552 $0.1575$97.90K-7.30%
1404/10/29$0.1757$0.1763$0.1667 $0.1699$117.65K-3.30%
1404/10/28$0.1794$0.1851$0.1737 $0.1757$116.17K-2.06%
1404/10/27$0.1785$0.1798$0.1764 $0.1794$105.59K+0.50%
1404/10/26$0.1789$0.1804$0.1702 $0.1785$110.76K-0.22%
1404/10/25$0.1974$0.1991$0.1770 $0.1789$111.27K-9.37%
1404/10/24$0.1833$0.2056$0.1833 $0.1974$129.25K+7.69%
1404/10/23$0.1720$0.1890$0.1679 $0.1833$122.16K+6.57%
1404/10/22$0.1905$0.1933$0.1649 $0.1720$149.86K-9.71%
1404/10/21$0.1778$0.2050$0.1766 $0.1905$151.12K+7.14%
1404/10/20$0.1801$0.1852$0.1755 $0.1778$85.15K-1.28%
1404/10/19$0.1868$0.1900$0.1649 $0.1801$140.86K-3.59%
1404/10/18$0.1927$0.1976$0.1769 $0.1868$134.96K-3.06%
1404/10/17$0.1990$0.2096$0.1893 $0.1927$163.45K-3.17%
1404/10/16$0.1787$0.2101$0.1698 $0.1990$205.31K+11.36%
1404/10/15$0.1587$0.1800$0.1558 $0.1787$230.99K+12.60%
1404/10/14$0.1547$0.1611$0.1528 $0.1587$310.45K+2.59%
1404/10/13$0.1527$0.1601$0.1523 $0.1547$427.73K+1.31%
1404/10/12$0.1478$0.1593$0.1464 $0.1527$531.82K+3.32%
1404/10/11$0.1560$0.1576$0.1456 $0.1478$545.38K-5.26%
1404/10/10$0.1490$0.1662$0.1484 $0.1560$355.26K+4.70%
1404/10/09$0.1572$0.1583$0.1486 $0.1490$408.90K-5.22%
1404/10/08$0.1604$0.1638$0.1569 $0.1572$356.17K-2.00%
1404/10/07$0.1628$0.1656$0.1577 $0.1604$329.74K-1.47%
1404/10/06$0.1604$0.1659$0.1575 $0.1628$300.45K+1.50%
1404/10/05$0.1589$0.1631$0.1575 $0.1604$308.99K+0.94%
1404/10/04$0.1628$0.1678$0.1575 $0.1589$253.65K-2.40%
1404/10/03$0.1591$0.1752$0.1575 $0.1628$124.66K+2.33%
1404/10/02$0.1617$0.1655$0.1575 $0.1591$123.85K-1.61%
1404/10/01$0.1663$0.1694$0.1601 $0.1617$116.14K-2.77%
1404/09/30$0.1618$0.1790$0.1601 $0.1663$121.38K+2.78%
1404/09/29$0.1608$0.1684$0.1588 $0.1618$119.31K+0.62%
1404/09/28$0.1564$0.1813$0.1550 $0.1608$101.47K+2.81%
1404/09/27$0.1584$0.1612$0.1550 $0.1564$118.13K-1.26%
1404/09/26$0.1719$0.1755$0.1552 $0.1584$113.91K-7.85%
1404/09/25$0.1662$0.1885$0.1630 $0.1719$119.89K+3.43%
1404/09/24$0.1603$0.1970$0.1588 $0.1662$145.71K+3.68%
1404/09/23$0.1810$0.2040$0.1207 $0.1603$205.52K-11.44%
1404/09/22$0.1814$0.2073$0.1741 $0.1810$148.59K-0.22%
1404/09/21$0.1915$0.1958$0.1755 $0.1814$126.27K-5.27%
1404/09/20$0.1976$0.2024$0.1844 $0.1915$119.71K-3.09%
1404/09/19$0.2001$0.2009$0.1888 $0.1976$110.92K-1.25%
1404/09/18$0.1925$0.2159$0.1918 $0.2001$139.44K+3.95%
1404/09/17$0.1924$0.2082$0.1842 $0.1925$152.54K+0.05%
1404/09/16$0.1995$0.2028$0.1920 $0.1924$125.05K-3.56%
1404/09/15$0.2023$0.2035$0.1983 $0.1995$149.22K-1.38%
1404/09/14$0.1990$0.2100$0.1913 $0.2023$133.29K+1.66%
1404/09/13$0.2051$0.2111$0.1974 $0.1990$149.59K-2.97%
1404/09/12$0.2123$0.2180$0.1890 $0.2051$173.40K-3.39%
1404/09/11$0.2095$0.2165$0.1983 $0.2123$141.57K+1.34%
1404/09/10$0.2289$0.2296$0.1988 $0.2095$159.92K-8.48%
1404/09/09$0.2221$0.2398$0.2213 $0.2289$153.23K+3.06%
1404/09/08$0.2379$0.2473$0.2180 $0.2221$138.15K-6.64%
1404/09/07$0.2451$0.2495$0.2321 $0.2379$137.23K-2.94%
1404/09/06$0.2267$0.2722$0.2210 $0.2451$172.75K+8.12%
1404/09/05$0.2152$0.2323$0.2101 $0.2267$159.96K+5.34%
1404/09/04$0.2128$0.2244$0.2069 $0.2152$124.98K+1.13%
1404/09/03$0.2297$0.2330$0.2075 $0.2128$109.07K-7.36%
1404/09/02$0.2337$0.2421$0.2235 $0.2297$93.95K-1.71%
1404/09/01$0.2445$0.2623$0.2281 $0.2337$105.28K-4.42%
1404/08/30$0.2495$0.2618$0.1852 $0.2445$166.57K-2.00%
1404/08/29$0.2206$0.2950$0.2199 $0.2495$125.41K+13.10%
1404/08/28$0.2342$0.2345$0.2158 $0.2206$98.59K-5.81%
1404/08/27$0.2303$0.2417$0.2226 $0.2342$125.86K+1.69%
1404/08/26$0.2241$0.2507$0.2224 $0.2303$197.89K+2.77%
1404/08/25$0.2693$0.2900$0.2241 $0.2241$172.56K-16.78%
1404/08/24$0.2718$0.2900$0.2608 $0.2693$117.38K-0.92%
1404/08/23$0.3000$0.3000$0.2667 $0.2718$109.55K-9.40%
1404/08/22$0.3072$0.3215$0.2811 $0.3000$107.93K-2.34%
1404/08/21$0.3238$0.3286$0.3057 $0.3072$129.56K-5.13%
1404/08/20$0.3180$0.3320$0.3132 $0.3238$119.59K+1.82%
1404/08/19$0.3098$0.3310$0.3023 $0.3180$110.21K+2.65%
1404/08/18$0.3139$0.3190$0.2700 $0.3098$120.50K-1.31%
1404/08/17$0.3181$0.3301$0.3096 $0.3139$97.44K-1.32%
1404/08/16$0.2845$0.3611$0.2831 $0.3181$145.01K+11.81%
همه بخش‌ها