CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,239صرافی‌ها: 22ارزش بازار: $2.51T −0.28%حجم 24 ساعته: $22.36Bدامیننس: BTC 59.1% ETH 10.0%گس ETH: 0.06 gweiترس و طمع: 37/100

تاریخچه قیمت Oraichain Token (ORAI)

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

بازدهی ماهانه ORAI

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026-44%+48%-11%+0.6%-25%-17%-4.1%+61%-4.4%-21%-15%—-54%
2025-18%-48%-23%+37%-17%-9.2%+9.1%-11%-19%-34%-22%-41%-92%
2024+1.2%+97%+18%-38%+34%-31%-18%-23%+17%-16%+87%-24%+19%
2023+134%+53%-30%-20%+9.5%-25%-17%-26%+21%+93%-0.7%+65%+288%
2022-30%+33%+25%-32%-37%-42%+15%-15%-15%-7.2%-26%+59%-74%
2021—+2.1%-2.0%-34%-62%-46%+45%+42%-31%+41%+19%-48%-83%
میانگین ماهانه+8.8%+31%-3.7%-14%-16%-28%+4.9%+4.6%-5.1%+9.3%+11%+2.2%
سال‌های صعودی2/55/62/62/62/60/63/62/62/62/62/52/5

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$0.3143$0.3162$0.2895 $0.2946$35.46K$5.73M-6.27%
1405/08/19$0.3079$0.3177$0.2801 $0.3143$61.88K$6.11M+2.08%
1405/08/18$0.2993$0.3197$0.2951 $0.3079$58.98K$5.98M+2.87%
1405/08/17$0.2980$0.3170$0.2923 $0.2993$63.70K$5.82M+0.44%
1405/08/16$0.3101$0.3186$0.2829 $0.2980$69.37K$5.79M-3.90%
1405/08/15$0.3317$0.3430$0.3071 $0.3101$70.57K$6.03M-6.51%
1405/08/14$0.3953$0.3953$0.3161 $0.3317$69.89K$6.45M-16.09%
1405/08/13$0.3700$0.4064$0.3432 $0.3953$73.82K$7.68M+6.84%
1405/08/12$0.3775$0.4125$0.3502 $0.3700$80.43K$7.19M-1.99%
1405/08/11$0.5460$0.5600$0.3340 $0.3810$110.15K$7.41M-30.22%
1405/08/10$0.3450$0.6560$0.3390 $0.5460$160.84K$10.61M+58.26%
1405/08/09$0.3390$0.3520$0.3290 $0.3450$12.41K$6.71M+1.77%
1405/08/08$0.3530$0.3530$0.3140 $0.3390$26.03K$6.59M-3.97%
1405/08/07$0.3910$0.3960$0.3490 $0.3530$12.88K$6.86M-9.72%
1405/08/06$0.3862$0.4074$0.3652 $0.3883$63.81K$7.55M+0.54%
1405/08/05$0.4106$0.4133$0.3696 $0.3862$61.20K$7.51M-5.94%
1405/08/04$0.3982$0.4220$0.3862 $0.4106$63.71K$7.98M+3.11%
1405/08/03$0.3998$0.4176$0.3961 $0.3982$58.93K$7.74M-0.40%
1405/08/02$0.4096$0.4204$0.3861 $0.3998$72.45K$7.77M-2.39%
1405/08/01$0.4699$0.4749$0.4019 $0.4096$70.41K$7.96M-12.83%
1405/07/30$0.4952$0.5151$0.4443 $0.4699$68.68K$9.13M-5.11%
1405/07/29$0.5140$0.5230$0.4500 $0.4952$75.56K$9.62M-3.66%
1405/07/28$0.5277$0.5538$0.4875 $0.5140$71.93K$9.99M-2.60%
1405/07/27$0.5130$0.5620$0.5080 $0.5290$17.21K$10.28M+3.12%
1405/07/26$0.5141$0.5158$0.4747 $0.5139$61.07K$9.99M-0.04%
1405/07/25$0.5335$0.5392$0.4900 $0.5141$68.85K$9.99M-3.64%
1405/07/24$0.5956$0.6000$0.5058 $0.5335$74.34K$10.37M-10.43%
1405/07/23$0.5457$0.6105$0.5450 $0.5956$66.51K$11.58M+9.14%
1405/07/22$0.6415$0.6630$0.5417 $0.5457$76.33K$10.61M-14.93%
1405/07/21$0.6752$0.6800$0.6099 $0.6415$74.11K$12.47M-4.99%
1405/07/20$0.6304$0.7200$0.5935 $0.6752$94.96K$13.12M+7.11%
1405/07/19$0.5238$0.6356$0.5220 $0.6304$70.22K$12.25M+20.35%
1405/07/18$0.5395$0.5511$0.5097 $0.5238$64.58K$10.18M-2.91%
1405/07/17$0.5571$0.5609$0.4766 $0.5395$73.06K$10.49M-3.16%
1405/07/16$0.5775$0.6017$0.5252 $0.5571$88.03K$10.83M-3.53%
1405/07/15$0.6795$0.6796$0.5531 $0.5775$79.77K$11.22M-15.01%
1405/07/14$0.6587$0.6999$0.5231 $0.6795$93.91K$13.21M+3.16%
1405/07/13$0.5419$0.7220$0.5414 $0.6587$167.24K$12.80M+21.55%
1405/07/12$0.4194$0.5849$0.4087 $0.5419$92.14K$10.53M+29.21%
1405/07/11$0.3899$0.4298$0.3887 $0.4194$58.97K$8.15M+7.57%
1405/07/10$0.4132$0.4137$0.3766 $0.3899$72.56K$7.58M-5.64%
1405/07/09$0.4345$0.4719$0.3989 $0.4132$67.60K—-4.90%
1405/07/08$0.3793$0.4389$0.3724 $0.4345$63.42K—+14.55%
1405/07/07$0.3759$0.3869$0.3493 $0.3793$77.35K—+0.90%
1405/07/06$0.4248$0.4295$0.3689 $0.3759$70.02K—-11.51%
1405/07/05$0.4157$0.4296$0.4051 $0.4248$58.16K—+2.19%
1405/07/04$0.4354$0.4426$0.3990 $0.4157$66.70K—-4.52%
1405/07/03$0.4155$0.4363$0.4000 $0.4354$67.16K—+4.79%
1405/07/02$0.4392$0.4600$0.4074 $0.4155$67.27K—-5.40%
1405/07/01$0.4302$0.4500$0.4114 $0.4392$67.89K—+2.09%
1405/06/31$0.4540$0.4701$0.4000 $0.4302$76.18K—-5.24%
1405/06/30$0.4641$0.4790$0.4391 $0.4540$73.34K—-2.18%
1405/06/29$0.4288$0.4712$0.4267 $0.4641$61.06K—+8.23%
1405/06/28$0.4621$0.4840$0.4269 $0.4288$67.77K—-7.21%
1405/06/27$0.4592$0.5000$0.4490 $0.4621$74.31K—+0.63%
1405/06/26$0.4200$0.4626$0.4130 $0.4592$63.15K—+9.33%
1405/06/25$0.4322$0.4486$0.3859 $0.4200$79.79K—-2.82%
1405/06/24$0.4500$0.5060$0.4139 $0.4322$83.24K—-3.96%
1405/06/23$0.4192$0.4866$0.4150 $0.4500$68.53K—+7.35%
1405/06/22$0.4563$0.4851$0.4182 $0.4192$64.79K—-8.13%
1405/06/21$0.4473$0.4968$0.4101 $0.4563$65.89K—+2.01%
1405/06/20$0.4422$0.5275$0.4010 $0.4473$68.02K—+1.15%
1405/06/19$0.5200$0.5259$0.4383 $0.4422$71.84K—-14.96%
1405/06/18$0.4730$0.5547$0.4581 $0.5200$71.28K—+9.94%
1405/06/17$0.4167$0.4946$0.4094 $0.4730$68.52K—+13.51%
1405/06/16$0.3936$0.4480$0.3745 $0.4167$63.86K—+5.87%
1405/06/15$0.4047$0.4193$0.3550 $0.3936$69.58K—-2.74%
1405/06/14$0.4113$0.4408$0.3991 $0.4047$67.84K—-1.60%
1405/06/13$0.4424$0.4493$0.4003 $0.4113$70.61K—-7.03%
1405/06/12$0.4507$0.4703$0.4046 $0.4424$77.25K—-1.84%
1405/06/11$0.4354$0.4619$0.3835 $0.4507$100.52K—+3.51%
1405/06/10$0.4543$0.5453$0.3920 $0.4354$113.59K—-4.16%
1405/06/09$0.3701$0.5500$0.3508 $0.4543$128.83K—+22.75%
1405/06/08$0.2992$0.5000$0.2979 $0.3701$122.70K—+23.70%
1405/06/07$0.2957$0.3012$0.2875 $0.2992$57.18K—+1.18%
1405/06/06$0.3002$0.3092$0.2927 $0.2957$64.06K—-1.50%
1405/06/05$0.2792$0.3200$0.2472 $0.3002$65.35K—+7.52%
1405/06/04$0.2953$0.3036$0.2596 $0.2792$62.67K—-5.45%
1405/06/03$0.2859$0.3600$0.2815 $0.2953$64.24K—+3.29%
1405/06/02$0.2581$0.3200$0.2579 $0.2859$57.01K—+10.77%
1405/06/01$0.2442$0.2600$0.2400 $0.2581$57.65K—+5.69%
1405/05/31$0.2678$0.2752$0.2420 $0.2442$64.09K—-8.81%
1405/05/30$0.2493$0.2702$0.2492 $0.2678$66.37K—+7.42%
1405/05/29$0.2402$0.2545$0.2371 $0.2493$58.62K—+3.79%
1405/05/28$0.2229$0.2449$0.2191 $0.2402$60.05K—+7.76%
1405/05/27$0.2146$0.2230$0.2096 $0.2229$59.57K—+3.87%
1405/05/26$0.2143$0.2183$0.2107 $0.2146$54.44K—+0.14%
1405/05/25$0.2217$0.2228$0.2120 $0.2143$56.74K—-3.34%
1405/05/24$0.2236$0.2262$0.2214 $0.2217$51.70K—-0.85%
1405/05/23$0.2350$0.2369$0.2220 $0.2236$53.99K—-4.85%
1405/05/22$0.2400$0.2433$0.2344 $0.2350$54.33K—-2.08%
1405/05/21$0.2302$0.2400$0.2221 $0.2400$58.03K—+4.26%
1405/05/20$0.2293$0.2452$0.2077 $0.2302$60.02K—+0.39%
1405/05/19$0.2384$0.2392$0.2282 $0.2293$56.42K—-3.82%
1405/05/18$0.2628$0.2633$0.1830 $0.2384$95.39K—-9.28%
1405/05/17$0.2588$0.2644$0.2513 $0.2628$54.77K—+1.55%
1405/05/16$0.2647$0.2725$0.2460 $0.2588$59.71K—-2.23%
1405/05/15$0.2572$0.2704$0.2506 $0.2647$55.04K—+2.92%
1405/05/14$0.2644$0.2656$0.2388 $0.2572$60.64K—-2.72%
1405/05/13$0.2648$0.2683$0.2617 $0.2644$56.95K$5.14M-0.15%
1405/05/12$0.2696$0.2707$0.2617 $0.2648$58.49K—-1.78%
1405/05/11$0.2814$0.2815$0.2645 $0.2696$55.51K—-4.19%
1405/05/10$0.2823$0.2947$0.2801 $0.2814$56.29K$5.47M-0.32%
1405/05/09$0.2744$0.2908$0.2705 $0.2823$59.42K—+2.88%
1405/05/08$0.2627$0.2926$0.2618 $0.2744$56.13K—+4.45%
1405/05/07$0.2778$0.2781$0.2446 $0.2627$65.08K—-5.44%
1405/05/06$0.2616$0.2795$0.2616 $0.2778$54.87K—+6.19%
1405/05/05$0.2754$0.2760$0.2615 $0.2616$57.96K—-5.01%
1405/05/04$0.2885$0.2885$0.2727 $0.2754$55.03K—-4.54%
1405/05/03$0.2699$0.2978$0.2677 $0.2885$57.38K—+6.89%
1405/05/02$0.2896$0.2916$0.2648 $0.2699$64.98K$5.36M-6.80%
1405/05/01$0.2990$0.3020$0.2885 $0.2896$55.59K—-3.14%
1405/04/31$0.2869$0.3301$0.2864 $0.2990$61.10K—+4.22%
1405/04/30$0.2861$0.3000$0.2749 $0.2869$62.42K—+0.28%
1405/04/29$0.2898$0.2915$0.2843 $0.2861$54.24K—-1.28%
1405/04/28$0.2833$0.3115$0.2790 $0.2898$58.89K—+2.29%
1405/04/27$0.2803$0.2838$0.2759 $0.2833$55.54K—+1.07%
1405/04/26$0.2905$0.2919$0.2667 $0.2803$59.99K—-3.51%
1405/04/25$0.2643$0.3073$0.2632 $0.2905$60.60K$5.76M+9.91%
1405/04/24$0.2650$0.2687$0.2632 $0.2643$56.80K—-0.26%
1405/04/23$0.2643$0.2817$0.2593 $0.2650$63.42K—+0.26%
1405/04/22$0.2696$0.2742$0.2546 $0.2643$58.06K—-1.97%
1405/04/21$0.2752$0.2766$0.2672 $0.2696$57.06K—-2.03%
1405/04/20$0.2697$0.2794$0.2696 $0.2752$55.96K—+2.04%
1405/04/19$0.2719$0.2791$0.2662 $0.2697$57.16K—-0.81%
1405/04/18$0.2725$0.2733$0.2600 $0.2719$60.86K—-0.22%
1405/04/17$0.2762$0.2791$0.2529 $0.2725$64.02K—-1.34%
1405/04/16$0.2786$0.2797$0.2678 $0.2762$58.16K$5.47M-0.86%
1405/04/15$0.2782$0.2794$0.2631 $0.2786$54.44K—+0.14%
1405/04/14$0.2841$0.2845$0.2609 $0.2782$60.94K—-2.08%
1405/04/13$0.2977$0.3009$0.2836 $0.2841$59.60K—-4.57%
1405/04/12$0.3051$0.3088$0.2800 $0.2977$60.05K—-2.43%
1405/04/11$0.2943$0.3153$0.2900 $0.3051$60.23K—+3.67%
1405/04/10$0.2943$0.3043$0.2867 $0.2943$63.60K—+0.00%
1405/04/09$0.3049$0.3251$0.2920 $0.2943$70.68K$5.82M-3.48%
1405/04/08$0.2910$0.3280$0.2866 $0.3049$67.11K—+4.78%
1405/04/07$0.3108$0.3289$0.2899 $0.2910$65.83K—-6.37%
1405/04/06$0.3134$0.3285$0.3003 $0.3108$63.02K$6.15M-0.83%
1405/04/05$0.2887$0.3209$0.2884 $0.3134$71.37K—+8.56%
1405/04/04$0.2776$0.3288$0.2706 $0.2887$76.72K—+4.00%
1405/04/03$0.2701$0.2927$0.2575 $0.2776$69.40K—+2.78%
1405/04/02$0.2871$0.2900$0.2640 $0.2701$60.64K—-5.92%
1405/04/01$0.2873$0.2923$0.2645 $0.2871$72.53K—-0.07%
1405/03/31$0.2907$0.2976$0.2814 $0.2873$61.90K—-1.17%
1405/03/30$0.3001$0.3008$0.2900 $0.2907$62.11K—-3.13%
1405/03/29$0.3025$0.3108$0.2923 $0.3001$69.14K—-0.79%
1405/03/28$0.3021$0.3132$0.2943 $0.3025$66.59K—+0.13%
1405/03/27$0.3203$0.3214$0.2838 $0.3021$74.87K—-5.68%
1405/03/26$0.3289$0.3289$0.3165 $0.3203$58.04K$6.32M-2.61%
1405/03/25$0.3205$0.3600$0.3156 $0.3289$63.15K—+2.62%
1405/03/24$0.3139$0.3300$0.3118 $0.3205$63.64K—+2.10%
1405/03/23$0.3188$0.3227$0.3100 $0.3139$62.78K—-1.54%
1405/03/22$0.3192$0.3270$0.3043 $0.3188$66.89K—-0.13%
1405/03/21$0.3052$0.3259$0.3000 $0.3192$62.20K—+4.59%
1405/03/20$0.3286$0.3348$0.3020 $0.3052$68.58K—-7.12%
1405/03/19$0.3381$0.3418$0.3146 $0.3286$60.13K—-2.81%
1405/03/18$0.3268$0.3555$0.3115 $0.3381$61.55K—+3.46%
1405/03/17$0.3332$0.3566$0.3140 $0.3268$69.73K—-1.92%
1405/03/16$0.3244$0.3504$0.3090 $0.3332$62.25K—+2.71%
1405/03/15$0.3498$0.3602$0.3164 $0.3244$67.74K—-7.26%
1405/03/14$0.3616$0.3623$0.3168 $0.3498$70.52K—-3.26%
1405/03/13$0.3736$0.3779$0.3429 $0.3616$67.50K—-3.21%
1405/03/12$0.4023$0.4378$0.3706 $0.3736$78.86K$7.35M-7.13%
1405/03/11$0.3540$0.5187$0.3421 $0.4023$71.60K—+13.64%
1405/03/10$0.3689$0.3850$0.3447 $0.3540$67.19K—-4.04%
1405/03/09$0.3520$0.3702$0.3439 $0.3689$54.99K—+4.80%
1405/03/08$0.3382$0.3666$0.3373 $0.3520$64.04K—+4.08%
1405/03/07$0.3517$0.3549$0.3096 $0.3382$65.59K—-3.84%
1405/03/06$0.3610$0.3681$0.3500 $0.3517$58.01K—-2.58%
1405/03/05$0.3826$0.3831$0.3582 $0.3610$71.22K$7.10M-5.65%
1405/03/04$0.3755$0.3898$0.3733 $0.3826$62.40K—+1.89%
1405/03/03$0.3889$0.3930$0.3726 $0.3755$69.74K—-3.45%
1405/03/02$0.3881$0.3907$0.3658 $0.3889$70.81K—+0.21%
1405/03/01$0.4025$0.4155$0.3877 $0.3881$74.51K—-3.58%
1405/02/31$0.3872$0.4170$0.3863 $0.4025$72.45K—+3.95%
1405/02/30$0.3887$0.3976$0.3750 $0.3872$73.09K—-0.39%
1405/02/29$0.3892$0.4066$0.3794 $0.3887$60.05K$7.63M-0.13%
1405/02/28$0.4059$0.4059$0.3783 $0.3892$72.42K—-4.11%
1405/02/27$0.3982$0.4110$0.3872 $0.4059$67.01K—+1.93%
1405/02/26$0.4122$0.4130$0.3897 $0.3982$75.82K—-3.40%
1405/02/25$0.4223$0.4296$0.4037 $0.4122$89.38K—-2.39%
1405/02/24$0.4115$0.4313$0.4113 $0.4223$90.00K—+2.62%
1405/02/23$0.4083$0.4254$0.4000 $0.4115$71.88K—+0.78%
1405/02/22$0.4315$0.4340$0.4000 $0.4083$61.97K$8.01M-5.38%
1405/02/21$0.4600$0.4646$0.4233 $0.4315$65.27K—-6.20%
1405/02/20$0.4225$0.4600$0.4173 $0.4600$85.28K—+8.88%
1405/02/19$0.4232$0.4357$0.4131 $0.4225$95.98K—-0.17%
1405/02/18$0.4226$0.4480$0.4120 $0.4232$103.30K—+0.14%
1405/02/17$0.4373$0.4522$0.4121 $0.4226$76.89K—-3.36%
1405/02/16$0.4635$0.4649$0.4302 $0.4373$65.54K—-5.65%
1405/02/15$0.4648$0.4889$0.4551 $0.4635$66.18K$9.08M-0.28%
1405/02/14$0.4760$0.4782$0.4562 $0.4648$63.33K—-2.35%
1405/02/13$0.4615$0.4784$0.4352 $0.4760$75.34K—+3.14%
1405/02/12$0.4640$0.4713$0.4478 $0.4615$60.19K—-0.54%
1405/02/11$0.4707$0.4730$0.4605 $0.4640$59.15K—-1.42%
1405/02/10$0.4836$0.4861$0.4606 $0.4707$62.04K—-2.67%
1405/02/09$0.4943$0.5480$0.4640 $0.4836$76.88K—-2.16%
1405/02/08$0.5092$0.5152$0.4827 $0.4943$56.79K$9.67M-2.93%
1405/02/07$0.4897$0.5460$0.4848 $0.5092$66.82K—+3.98%
1405/02/06$0.4889$0.4982$0.4825 $0.4897$61.35K—+0.16%
1405/02/05$0.4921$0.5172$0.4816 $0.4889$61.27K—-0.65%
1405/02/04$0.4893$0.5316$0.4893 $0.4921$72.09K—+0.57%
1405/02/03$0.4873$0.5012$0.4730 $0.4893$65.85K—+0.41%
1405/02/02$0.4792$0.4926$0.4783 $0.4873$61.65K—+1.69%
1405/02/01$0.4807$0.5376$0.4737 $0.4792$64.96K$9.37M-0.31%
1405/01/31$0.4639$0.5273$0.4618 $0.4807$75.50K—+3.62%
1405/01/30$0.4639$0.4754$0.4604 $0.4639$60.00K—+0.00%
1405/01/29$0.4907$0.4918$0.4602 $0.4639$62.89K—-5.46%
1405/01/28$0.4732$0.5016$0.4732 $0.4907$64.64K—+3.70%
1405/01/27$0.4643$0.4933$0.4557 $0.4732$65.43K—+1.92%
1405/01/26$0.4523$0.4779$0.4465 $0.4643$60.44K—+2.65%
1405/01/25$0.4604$0.4688$0.4516 $0.4523$63.35K$8.83M-1.76%
1405/01/24$0.4500$0.4791$0.4288 $0.4604$61.53K—+2.31%
1405/01/23$0.4650$0.4708$0.4451 $0.4500$61.24K—-3.23%
1405/01/22$0.4504$0.4700$0.4490 $0.4650$62.99K—+3.24%
1405/01/21$0.4518$0.4557$0.4356 $0.4504$67.04K—-0.31%
1405/01/20$0.4349$0.4757$0.4335 $0.4518$74.78K—+3.89%
1405/01/19$0.4613$0.4661$0.4333 $0.4349$69.91K—-5.72%
1405/01/18$0.4446$0.4707$0.4200 $0.4613$69.61K$9.00M+3.76%
1405/01/17$0.4239$0.4629$0.4211 $0.4446$73.17K—+4.88%
1405/01/16$0.4118$0.4452$0.3809 $0.4239$71.70K—+2.94%
1405/01/15$0.4092$0.4177$0.4005 $0.4118$60.88K—+0.64%
1405/01/14$0.4157$0.4500$0.3964 $0.4092$73.35K—-1.56%
1405/01/13$0.4851$0.4852$0.3920 $0.4157$84.38K—-14.31%
1405/01/12$0.4679$0.5081$0.4580 $0.4851$75.33K—+3.68%
1405/01/11$0.5090$0.5116$0.4558 $0.4679$69.49K$9.11M-8.07%
1405/01/10$0.5394$0.5477$0.5000 $0.5090$66.52K—-5.64%
1405/01/09$0.5619$0.5779$0.5349 $0.5394$62.57K—-4.00%
1405/01/08$0.5395$0.6065$0.5197 $0.5619$73.58K—+4.15%
1405/01/07$0.5423$0.5668$0.5157 $0.5395$75.70K—-0.52%
1405/01/06$0.5115$0.5765$0.5028 $0.5423$79.44K—+6.02%
1405/01/05$0.4853$0.5411$0.4764 $0.5115$77.80K—+5.40%
1405/01/04$0.4695$0.4860$0.4500 $0.4853$70.70K$9.44M+3.37%
1405/01/03$0.4879$0.4903$0.4425 $0.4695$70.55K—-3.77%
1405/01/02$0.4653$0.5351$0.4463 $0.4879$76.16K—+4.86%
1405/01/01$0.4584$0.4800$0.4489 $0.4653$61.23K—+1.51%
1404/12/29$0.4074$0.4900$0.4000 $0.4584$65.09K—+12.52%
1404/12/28$0.4560$0.4591$0.3929 $0.4074$77.28K—-10.66%
1404/12/27$0.4959$0.5375$0.4501 $0.4560$82.97K—-8.05%
1404/12/26$0.4953$0.5800$0.4900 $0.4959$89.33K$9.63M+0.12%
1404/12/25$0.3892$0.5555$0.3891 $0.4953$131.10K—+27.26%
1404/12/24$0.3706$0.3980$0.3577 $0.3892$73.93K—+5.02%
1404/12/23$0.3588$0.3900$0.3581 $0.3706$69.42K—+3.29%
1404/12/22$0.3709$0.3943$0.3550 $0.3588$78.37K—-3.26%
1404/12/21$0.3752$0.3882$0.3470 $0.3709$68.23K—-1.15%
1404/12/20$0.3696$0.3900$0.3570 $0.3752$78.22K—+1.52%
1404/12/19$0.3419$0.3902$0.3403 $0.3696$72.94K$7.10M+8.10%
1404/12/18$0.3354$0.3858$0.3346 $0.3419$73.00K—+1.94%
1404/12/17$0.3524$0.3838$0.3246 $0.3354$66.87K—-4.82%
1404/12/16$0.3723$0.4150$0.3166 $0.3524$91.04K—-5.35%
1404/12/15$0.3861$0.3898$0.3163 $0.3723$75.34K—-3.57%
1404/12/14$0.4461$0.4507$0.3000 $0.3861$135.49K—-13.45%
1404/12/13$0.4495$0.5003$0.4302 $0.4461$99.27K—-0.76%
1404/12/12$0.5092$0.5503$0.4370 $0.4495$88.65K—-11.72%
1404/12/11$0.5069$0.5346$0.4937 $0.5092$63.84K—+0.45%
1404/12/10$0.5283$0.5750$0.4949 $0.5069$77.95K—-4.05%
1404/12/09$0.5477$0.5691$0.5000 $0.5283$77.51K—-3.54%
1404/12/08$0.5521$0.6000$0.5318 $0.5477$64.16K—-0.80%
1404/12/07$0.5689$0.6150$0.5497 $0.5521$77.51K—-2.95%
1404/12/06$0.5230$0.5986$0.5050 $0.5689$95.30K—+8.78%
1404/12/05$0.5421$0.6160$0.5123 $0.5230$109.74K$10.02M-3.52%
1404/12/04$0.5425$0.6000$0.4919 $0.5421$88.06K—-0.07%
1404/12/03$0.5374$0.6042$0.5037 $0.5425$65.84K—+0.95%
1404/12/02$0.5249$0.7020$0.5048 $0.5374$98.86K—+2.38%
1404/12/01$0.5317$0.6188$0.4410 $0.5249$92.83K—-1.28%
1404/11/30$0.5042$0.7478$0.4790 $0.5317$155.27K—+5.45%
1404/11/29$0.5779$0.6645$0.4750 $0.5042$128.02K—-12.75%
1404/11/28$0.4274$0.8000$0.4200 $0.5779$250.73K$11.06M+35.21%
1404/11/27$0.3678$0.4900$0.3548 $0.4274$118.03K—+16.20%
1404/11/26$0.2868$0.4653$0.2867 $0.3678$142.01K—+28.24%
1404/11/25$0.2665$0.2868$0.2664 $0.2868$56.98K—+7.62%
1404/11/24$0.2608$0.2770$0.2595 $0.2665$65.83K—+2.19%
1404/11/23$0.2650$0.2701$0.2517 $0.2608$140.83K—-1.58%
1404/11/22$0.2676$0.2750$0.2644 $0.2650$200.82K—-0.97%
1404/11/21$0.2642$0.2732$0.2642 $0.2676$51.22K$5.12M+1.29%
1404/11/20$0.2835$0.2873$0.2636 $0.2642$110.47K—-6.81%
1404/11/19$0.2988$0.3070$0.2761 $0.2835$66.80K—-5.12%
1404/11/18$0.3012$0.3187$0.2770 $0.2988$166.91K—-0.80%
1404/11/17$0.2747$0.3234$0.2660 $0.3012$152.37K—+9.65%
1404/11/16$0.3185$0.3365$0.2474 $0.2747$93.15K—-13.75%
1404/11/15$0.3533$0.3583$0.3050 $0.3185$61.27K—-9.85%
1404/11/14$0.3670$0.3780$0.3410 $0.3533$75.94K$6.75M-3.73%
1404/11/13$0.3733$0.3781$0.3445 $0.3670$106.60K—-1.69%
1404/11/12$0.3579$0.4102$0.3366 $0.3733$128.55K—+4.30%
1404/11/11$0.4313$0.4328$0.3000 $0.3579$217.34K—-17.02%
1404/11/10$0.3589$0.4330$0.3355 $0.4313$253.11K—+20.17%
1404/11/09$0.3974$0.4110$0.3502 $0.3589$83.02K—-9.69%
1404/11/08$0.4180$0.4300$0.3784 $0.3974$66.95K—-4.93%
1404/11/07$0.4356$0.4374$0.4020 $0.4180$65.31K$8.14M-4.04%
1404/11/06$0.4395$0.4665$0.4312 $0.4356$69.32K—-0.89%
1404/11/05$0.4741$0.5103$0.4230 $0.4395$77.06K—-7.30%
1404/11/04$0.4815$0.4865$0.4480 $0.4741$58.83K—-1.54%
1404/11/03$0.4883$0.4899$0.4559 $0.4815$68.27K—-1.39%
1404/11/02$0.5151$0.5184$0.4830 $0.4883$65.37K—-5.20%
1404/11/01$0.5108$0.5194$0.4864 $0.5151$77.91K—+0.84%
1404/10/30$0.5656$0.5730$0.4841 $0.5108$74.29K$9.98M-9.69%
1404/10/29$0.5960$0.5962$0.5500 $0.5656$63.34K—-5.10%
1404/10/28$0.6223$0.6299$0.5937 $0.5960$66.82K—-4.23%
1404/10/27$0.6207$0.6380$0.6175 $0.6223$69.07K—+0.26%
1404/10/26$0.6127$0.6362$0.6010 $0.6207$66.75K—+1.31%
1404/10/25$0.6331$0.6418$0.6009 $0.6127$94.65K—-3.22%
1404/10/24$0.6603$0.6794$0.6282 $0.6331$69.84K—-4.12%
1404/10/23$0.6173$0.6648$0.6076 $0.6603$71.62K$12.89M+6.97%
1404/10/22$0.6482$0.6545$0.6057 $0.6173$76.94K—-4.77%
1404/10/21$0.6431$0.6850$0.6000 $0.6482$85.91K—+0.79%
1404/10/20$0.6496$0.6508$0.6160 $0.6431$67.41K—-1.00%
1404/10/19$0.6971$0.7000$0.6096 $0.6496$77.19K—-6.81%
1404/10/18$0.6611$0.7037$0.6220 $0.6971$88.10K—+5.45%
1404/10/17$0.6984$0.7820$0.6356 $0.6611$97.03K—-5.34%
1404/10/16$0.7145$0.7892$0.6910 $0.6984$88.60K$13.63M-2.25%
1404/10/15$0.6982$0.7290$0.6505 $0.7145$83.29K—+2.33%
1404/10/14$0.6947$0.7123$0.6534 $0.6982$87.53K—+0.50%
1404/10/13$0.6727$0.6960$0.6287 $0.6947$80.27K—+3.27%
1404/10/12$0.6573$0.6732$0.6050 $0.6727$91.67K—+2.34%
1404/10/11$0.6406$0.6574$0.6170 $0.6573$70.45K—+2.61%
1404/10/10$0.6584$0.6585$0.6259 $0.6406$65.39K—-2.70%
1404/10/09$0.6658$0.6740$0.6163 $0.6584$70.91K$12.83M-1.11%
1404/10/08$0.6903$0.7089$0.6306 $0.6658$72.33K—-3.55%
1404/10/07$0.7033$0.7070$0.6870 $0.6903$60.35K—-1.85%
1404/10/06$0.7047$0.7140$0.6834 $0.7033$61.73K—-0.20%
1404/10/05$0.7212$0.7291$0.6800 $0.7047$77.97K—-2.29%
1404/10/04$0.7610$0.7769$0.7040 $0.7212$69.34K—-5.23%
1404/10/03$0.7314$0.7682$0.6970 $0.7610$76.13K—+4.05%
1404/10/02$0.7171$0.8000$0.7136 $0.7314$78.44K$14.24M+1.99%
1404/10/01$0.7183$0.7400$0.7101 $0.7171$71.26K—-0.17%
1404/09/30$0.7583$0.7635$0.7150 $0.7183$68.55K—-5.27%
1404/09/29$0.7525$0.7590$0.7316 $0.7583$67.37K—+0.77%
1404/09/28$0.7433$0.7869$0.7352 $0.7525$73.21K—+1.24%
1404/09/27$0.7754$0.7900$0.7115 $0.7433$74.98K—-4.14%
1404/09/26$0.8232$0.8622$0.7721 $0.7754$78.12K—-5.81%
1404/09/25$0.7411$0.8800$0.7150 $0.8232$104.47K$16.01M+11.08%
1404/09/24$0.6804$0.7829$0.6797 $0.7411$81.12K—+8.92%
1404/09/23$0.7706$0.7888$0.6746 $0.6804$69.38K—-11.71%
1404/09/22$0.7800$0.8424$0.7640 $0.7706$65.70K—-1.21%
1404/09/21$0.7538$0.8301$0.7412 $0.7800$85.25K—+3.48%
1404/09/20$0.7380$1.13$0.6890 $0.7538$193.27K—+2.14%
1404/09/19$0.7787$0.7951$0.7380 $0.7380$72.16K—-5.23%
1404/09/18$0.7800$0.8000$0.7064 $0.7787$100.16K$15.13M-0.17%
1404/09/17$0.9130$0.9130$0.6630 $0.7800$188.79K—-14.57%
1404/09/16$0.9590$0.9810$0.8540 $0.9130$97.62K—-4.80%
1404/09/15$1.02$1.02$0.9370 $0.9590$74.01K—-5.89%
1404/09/14$1.11$1.11$1.00 $1.02$74.97K—-8.28%
1404/09/13$1.15$1.20$1.10 $1.11$76.90K—-3.56%
1404/09/12$1.13$1.18$1.12 $1.15$72.55K—+2.31%
1404/09/11$1.07$1.19$1.06 $1.13$92.17K$21.85M+4.94%
1404/09/10$1.09$1.10$1.03 $1.07$82.47K—-1.92%
1404/09/09$1.12$1.13$1.07 $1.09$72.91K—-1.88%
1404/09/08$1.14$1.16$1.10 $1.12$67.55K—-2.45%
1404/09/07$1.23$1.23$1.14 $1.14$70.66K—-6.92%
1404/09/06$1.31$1.36$1.23 $1.23$76.58K—-6.26%
1404/09/05$1.31$1.34$1.24 $1.31$77.73K—-0.30%
1404/09/04$1.40$1.40$1.30 $1.31$78.55K$25.47M-6.21%
1404/09/03$1.34$1.42$1.19 $1.40$115.33K—+4.71%
1404/09/02$1.20$1.35$1.19 $1.34$79.05K—+11.59%
1404/09/01$1.18$1.23$1.11 $1.20$76.43K—+1.96%
1404/08/30$1.12$1.18$1.05 $1.18$87.90K—+4.72%
1404/08/29$1.19$1.25$1.09 $1.12$87.54K$21.75M-5.79%
1404/08/28$1.17$1.19$1.06 $1.19$91.51K—+1.71%
1404/08/27$1.10$1.21$1.08 $1.17$95.89K—+6.74%
1404/08/26$1.09$1.18$1.03 $1.10$99.94K—+0.37%
1404/08/25$1.11$1.24$0.9900 $1.09$122.43K—-1.62%
1404/08/24$1.09$1.18$1.08 $1.11$78.13K—+1.74%
1404/08/23$1.18$1.20$1.07 $1.09$82.81K—-7.61%
1404/08/22$1.20$1.28$1.11 $1.18$94.27K—-1.50%

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