CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,252صرافی‌ها: 22ارزش بازار: $2.33T −1.67%حجم 24 ساعته: $29.61Bدامیننس: BTC 58.1% ETH 10.0%گس ETH: 0.11 gweiترس و طمع: 25/100

تاریخچه قیمت XREATORS (ORT)

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

بازدهی ماهانه ORT

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026+34%-49%+11%+121%-2.4%+137%-62%-70%-57%-12%+9.3%—-82%
2025-52%-6.0%-1.0%+12%+14%-47%+55%+26%-62%+5.2%-38%+118%-68%
2024-25%-11%+53%-32%-1.9%+1.9%-26%-9.5%+18%-32%-21%-3.8%-72%
2023+86%+0.6%-59%-4.5%-49%-0.6%+26%-12%-36%-30%+53%-11%-75%
2022—————+1.1%-8.5%-51%+9.5%-46%-18%-20%-83%
میانگین ماهانه+11%-17%+1.0%+24%-9.9%+18%-3.1%-23%-26%-23%-6.1%+21%
سال‌های صعودی2/41/42/42/41/43/52/51/52/51/51/41/4

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
1405/08/23$0.00008697$0.00009056$0.00006850 $0.00008370$2.35K-3.76%
1405/08/22$0.00009170$0.0001090$0.00007242 $0.00008210$69.73K-10.47%
1405/08/21$0.00007702$0.00009780$0.00006846 $0.00009225$2.77K+19.77%
1405/08/20$0.00006872$0.00008009$0.00006872 $0.00007433$925.03+8.16%
1405/08/19$0.00007780$0.00007780$0.00006608 $0.00006872$599.49-11.67%
1405/08/18$0.00006326$0.00007780$0.00006326 $0.00007258$1.36K+14.73%
1405/08/17$0.00006350$0.00006399$0.00006082 $0.00006326$433.45-0.38%
1405/08/16$0.00007219$0.00007245$0.00006151 $0.00006345$1.00K-12.11%
1405/08/15$0.00007271$0.00007294$0.00006780 $0.00007223$1.16K-0.66%
1405/08/14$0.00006973$0.00007849$0.00006851 $0.00007271$2.16K+4.27%
1405/08/13$0.00008418$0.00008420$0.00006738 $0.00006808$1.43K-19.13%
1405/08/12$0.00007334$0.00008508$0.00005990 $0.00008420$3.03K+14.81%
1405/08/11$0.00007561$0.00007658$0.00006750 $0.00007334$2.00K-3.00%
1405/08/10$0.00007661$0.00007671$0.00007500 $0.00007560$862.34-1.32%
1405/08/09$0.00007688$0.00007821$0.00007532 $0.00007663$925.05-0.33%
1405/08/08$0.00008136$0.00008264$0.00007532 $0.00007780$2.20K-4.38%
1405/08/07$0.00008367$0.00008511$0.00007949 $0.00008064$2.12K-3.62%
1405/08/06$0.00008780$0.00008784$0.00008124 $0.00008436$3.21K-3.92%
1405/08/05$0.00008199$0.00008786$0.00008108 $0.00008782$2.87K+7.11%
1405/08/04$0.00008433$0.00008436$0.00008071 $0.00008195$1.95K-2.82%
1405/08/03$0.00008446$0.00008447$0.00008446 $0.00008447$2.23+0.01%
1405/08/02$0.00008105$0.00008447$0.00007950 $0.00007950$57.60-1.91%
1405/08/01$0.00007950$0.00008820$0.00007263 $0.00007950$2.62K+0.00%
1405/07/30$0.00008112$0.00008601$0.00007344 $0.00008000$1.18K-1.38%
1405/07/29$0.00008892$0.00009182$0.00007989 $0.00007989$1.54K-10.16%
1405/07/28$0.00009703$0.00009703$0.00008607 $0.00008892$1.23K-8.36%
1405/07/27$0.00007488$0.0001090$0.00006923 $0.00009783$2.09K+30.65%
1405/07/26$0.00007260$0.00007488$0.00007240 $0.00007240$24.98-0.28%
1405/07/25$0.00006998$0.00007290$0.00006998 $0.00007160$57.64+2.31%
1405/07/24$0.00007454$0.00007505$0.00006936 $0.00007009$595.07-5.97%
1405/07/23$0.00006891$0.00007650$0.00006891 $0.00007224$1.31K+4.83%
1405/07/22$0.00008110$0.00008110$0.00006703 $0.00006919$4.05K-14.69%
1405/07/21$0.00008974$0.00009080$0.00006600 $0.00008111$2.39K-9.62%
1405/07/20$0.00007752$0.0001500$0.00007454 $0.00008958$2.61K+15.56%
1405/07/19$0.00007310$0.00008386$0.00007310 $0.00007789$384.07+6.55%
1405/07/18$0.00007023$0.00007386$0.00007023 $0.00007190$590.20+2.38%
1405/07/17$0.00007600$0.00007750$0.00006893 $0.00007023$2.24K-7.59%
1405/07/16$0.00007836$0.00008015$0.00006800 $0.00007455$1.03K-4.86%
1405/07/15$0.00007950$0.00008880$0.00007256 $0.00007799$5.76K-1.90%
1405/07/14$0.00007900$0.00008820$0.00007846 $0.00007950$2.16K+0.63%
1405/07/13$0.00008232$0.00009162$0.00007846 $0.00007888$2.74K-4.18%
1405/07/12$0.00007864$0.00008465$0.00007848 $0.00008214$1.23K+4.45%
1405/07/11$0.00008171$0.00008318$0.00007846 $0.00007864$1.37K-3.76%
1405/07/10$0.00007858$0.00008331$0.00007846 $0.00008100$1.78K+3.08%
1405/07/09$0.00008756$0.00008830$0.00007858 $0.00007900$4.67K-9.78%
1405/07/08$0.00008751$0.00008840$0.00007865 $0.00008719$4.36K-0.37%
1405/07/07$0.00009275$0.00009275$0.00007853 $0.00008751$8.81K-5.65%
1405/07/06$0.00009100$0.00009440$0.00008339 $0.00009275$1.55K+1.92%
1405/07/05$0.00009200$0.00009900$0.00009100 $0.00009100$335.41-1.09%
1405/07/04$0.0001012$0.0001072$0.00009100 $0.00009510$1.01K-6.03%
1405/07/03$0.0001017$0.0001068$0.0001008 $0.0001012$959.92-0.49%
1405/07/02$0.0001051$0.0001114$0.0001004 $0.0001013$1.28K-3.62%
1405/07/01$0.0001034$0.0001135$0.0001030 $0.0001043$7.86K+0.87%
1405/06/31$0.0001072$0.0001115$0.00009910 $0.0001030$3.48K-3.92%
1405/06/30$0.0001149$0.0001156$0.0001029 $0.0001072$1.98K-6.70%
1405/06/29$0.0001250$0.0001250$0.0001132 $0.0001148$147.41-8.16%
1405/06/28$0.0001115$0.0001348$0.0001115 $0.0001257$744.00+12.74%
1405/06/27$0.0001125$0.0001240$0.0001070 $0.0001111$3.18K-1.24%
1405/06/26$0.0001165$0.0001298$0.0001100 $0.0001120$3.72K-3.86%
1405/06/25$0.0001149$0.0001297$0.0001110 $0.0001167$5.69K+1.57%
1405/06/24$0.0001159$0.0001186$0.0001075 $0.0001155$1.34K-0.35%
1405/06/23$0.0001183$0.0001348$0.0001129 $0.0001159$1.49K-2.03%
1405/06/22$0.0001235$0.0001647$0.0001000 $0.0001184$4.38K-4.13%
1405/06/21$0.0001279$0.0001700$0.0001151 $0.0001235$1.86K-3.44%
1405/06/20$0.0001434$0.0001453$0.0001260 $0.0001275$6.06K-11.09%
1405/06/19$0.0001062$0.0002600$0.0001062 $0.0001478$14.98K+39.17%
1405/06/18$0.0001095$0.0001441$0.0001037 $0.0001037$1.51K-5.30%
1405/06/17$0.0001208$0.0001360$0.00009060 $0.0001072$5.16K-11.26%
1405/06/16$0.0001284$0.0001482$0.0001203 $0.0001204$2.38K-6.23%
1405/06/15$0.0001377$0.0001759$0.0001255 $0.0001282$7.76K-6.90%
1405/06/14$0.0001430$0.0001521$0.0001318 $0.0001397$1.86K-2.31%
1405/06/13$0.0001399$0.0002293$0.0001317 $0.0001431$11.43K+2.29%
1405/06/12$0.0001473$0.0001640$0.0001399 $0.0001399$8.25K-5.02%
1405/06/11$0.0002022$0.0002355$0.0001317 $0.0001473$11.15K-27.15%
1405/06/10$0.0002045$0.0002410$0.0001909 $0.0002024$5.03K-1.03%
1405/06/09$0.0001889$0.0003267$0.0001721 $0.0002092$12.57K+10.75%
1405/06/08$0.0002725$0.0004895$0.0001705 $0.0001927$4.86K-29.28%
1405/06/07$0.0002918$0.0002980$0.0002621 $0.0002725$477.02-6.61%
1405/06/06$0.0003037$0.0003451$0.0002555 $0.0002857$1.85K-5.93%
1405/06/05$0.0002706$0.0006455$0.0002169 $0.0003123$15.74K+15.41%
1405/06/04$0.0002356$0.0003996$0.0002356 $0.0002651$6.51K+12.52%
1405/06/03$0.0002436$0.0002900$0.0002106 $0.0002311$5.14K-5.13%
1405/06/02$0.0002440$0.0002442$0.0002428 $0.0002428$28.99-0.49%
1405/06/01$0.0002396$0.0002475$0.0002379 $0.0002475$45.64+3.30%
1405/05/31$0.0002405$0.0002440$0.0002396 $0.0002396$47.55-0.37%
1405/05/30$0.0002297$0.0002767$0.0002287 $0.0002399$5.07K+4.44%
1405/05/29$0.0002466$0.0002805$0.0001820 $0.0002298$3.92K-6.81%
1405/05/28$0.0002841$0.0002841$0.0002453 $0.0002466$922.98-13.20%
1405/05/27$0.0003797$0.0003798$0.0002822 $0.0002834$5.85K-25.36%
1405/05/26$0.0003362$0.0004040$0.0003351 $0.0003739$6.24K+11.21%
1405/05/25$0.0003392$0.0003423$0.0003352 $0.0003360$2.37K-0.94%
1405/05/24$0.0003408$0.0004126$0.0003322 $0.0003396$4.80K-0.35%
1405/05/23$0.0003633$0.0003926$0.0002963 $0.0003395$5.62K-6.55%
1405/05/22$0.0003350$0.0003927$0.0003330 $0.0003632$4.59K+8.42%
1405/05/21$0.0003703$0.0005100$0.0003267 $0.0003276$1.59K-11.53%
1405/05/20$0.0003130$0.0003917$0.0003096 $0.0003704$3.43K+18.34%
1405/05/19$0.0002864$0.0003539$0.0002853 $0.0003123$3.47K+9.04%
1405/05/18$0.0003147$0.0003219$0.0002853 $0.0002864$2.27K-8.99%
1405/05/17$0.0002491$0.0004350$0.0002081 $0.0003137$3.58K+25.93%
1405/05/16$0.0002550$0.0003182$0.0002477 $0.0002483$4.90K-2.63%
1405/05/15$0.0003066$0.0003913$0.0002550 $0.0002550$12.35K-16.83%
1405/05/14$0.0007296$0.0008343$0.0002850 $0.0003067$5.55K-57.96%
1405/05/13$0.0007151$0.0008231$0.0007136 $0.0007390$4.93K+3.34%
1405/05/12$0.0007801$0.0008102$0.0007135 $0.0007135$1.13K-8.54%
1405/05/11$0.0007132$0.0008494$0.0006161 $0.0007830$4.17K+9.79%
1405/05/10$0.0007082$0.0007718$0.0007082 $0.0007132$1.22K+0.71%
1405/05/09$0.0009000$0.0009000$0.0006690 $0.0007082$1.28K-21.31%
1405/05/08$0.0008157$0.0009000$0.0007391 $0.0009000$3.93K+10.33%
1405/05/07$0.0008028$0.0009397$0.0008028 $0.0008157$2.31K+1.61%
1405/05/06$0.0009419$0.0009419$0.0008018 $0.0008018$69.27-14.87%
1405/05/05$0.0009556$0.0009556$0.0009419 $0.0009419$32.49-1.43%
1405/05/04$0.0009714$0.0009714$0.0009535 $0.0009556$35.92-1.63%
1405/05/03$0.0009665$0.001100$0.0009419 $0.0009714$1.48K+0.51%
1405/05/02$0.001305$0.001360$0.0009665 $0.0009665$3.29K-25.92%
1405/05/01$0.001398$0.001401$0.001204 $0.001317$2.46K-5.77%
1405/04/31$0.001318$0.001483$0.001318 $0.001402$2.58K+6.36%
1405/04/30$0.001322$0.001468$0.001215 $0.001318$3.73K-0.24%
1405/04/29$0.001300$0.001411$0.001135 $0.001322$1.97K+1.66%
1405/04/28$0.001373$0.001455$0.001300 $0.001300$1.36K-5.29%
1405/04/27$0.001490$0.001507$0.001373 $0.001373$1.65K-7.88%
1405/04/26$0.001478$0.001500$0.001344 $0.001493$2.89K+1.01%
1405/04/25$0.001572$0.001710$0.001428 $0.001478$5.49K-5.98%
1405/04/24$0.001744$0.001826$0.001427 $0.001572$6.75K-9.85%
1405/04/23$0.001803$0.001806$0.001608 $0.001744$4.33K-3.27%
1405/04/22$0.001776$0.001811$0.001626 $0.001803$5.45K+1.51%
1405/04/21$0.001801$0.001810$0.001680 $0.001776$2.43K-1.38%
1405/04/20$0.001790$0.001808$0.001623 $0.001801$4.93K+0.63%
1405/04/19$0.001584$0.001891$0.001508 $0.001803$4.51K+13.85%
1405/04/18$0.001822$0.001822$0.001550 $0.001584$3.58K-13.06%
1405/04/17$0.001800$0.001878$0.001740 $0.001820$2.41K+1.10%
1405/04/16$0.001952$0.001952$0.001463 $0.001800$3.33K-7.77%
1405/04/15$0.001652$0.002100$0.001495 $0.001952$6.40K+18.19%
1405/04/14$0.001650$0.002003$0.001410 $0.001652$4.29K+0.12%
1405/04/13$0.001786$0.001809$0.001344 $0.001646$2.90K-7.81%
1405/04/12$0.001754$0.001787$0.001657 $0.001786$1.78K+1.83%
1405/04/11$0.001785$0.001944$0.001396 $0.001754$6.88K-1.78%
1405/04/10$0.001856$0.002077$0.001700 $0.001782$4.62K-4.02%
1405/04/09$0.002006$0.002006$0.001741 $0.001860$3.59K-7.30%
1405/04/08$0.001996$0.002010$0.001824 $0.002010$2.26K+0.70%
1405/04/07$0.002012$0.002015$0.001707 $0.001996$2.93K-0.78%
1405/04/06$0.002001$0.002020$0.001723 $0.002012$2.80K+0.54%
1405/04/05$0.001911$0.002016$0.001802 $0.001997$1.92K+4.48%
1405/04/04$0.001891$0.001917$0.001723 $0.001911$2.49K+1.06%
1405/04/03$0.001934$0.002097$0.001720 $0.001891$6.94K-2.22%
1405/04/02$0.001868$0.002021$0.001587 $0.001933$6.36K+3.47%
1405/04/01$0.001723$0.002273$0.001587 $0.001868$10.88K+8.45%
1405/03/31$0.002236$0.002283$0.001304 $0.001726$4.13K-22.82%
1405/03/30$0.001645$0.002285$0.001552 $0.002236$2.78K+35.88%
1405/03/29$0.001651$0.001777$0.001514 $0.001645$5.46K-0.31%
1405/03/28$0.001716$0.001801$0.001400 $0.001651$5.08K-3.82%
1405/03/27$0.001520$0.001800$0.001427 $0.001716$2.47K+12.87%
1405/03/26$0.001598$0.002280$0.001200 $0.001520$11.73K-4.84%
1405/03/25$0.0007454$0.002500$0.0007341 $0.001598$28.50K+114.35%
1405/03/24$0.0007397$0.0007454$0.0007358 $0.0007454$791.52+0.77%
1405/03/23$0.0007730$0.0007741$0.0007384 $0.0007397$1.98K-4.31%
1405/03/22$0.0007582$0.0007730$0.0007582 $0.0007730$679.13+1.95%
1405/03/21$0.0007618$0.0007618$0.0007572 $0.0007602$31.15-0.21%
1405/03/20$0.0007585$0.0007694$0.0007568 $0.0007687$257.71+1.34%
1405/03/19$0.0007864$0.0007874$0.0007581 $0.0007585$92.77-3.55%
1405/03/18$0.0007848$0.0007848$0.0007848 $0.0007848—+0.00%
1405/03/17$0.0007848$0.0007864$0.0007799 $0.0007848$9.04+0.00%
1405/03/16$0.0007852$0.0007871$0.0007569 $0.0007848$1.03K-0.05%
1405/03/15$0.0007912$0.0007912$0.0007569 $0.0007852$1.18K-0.76%
1405/03/14$0.0007960$0.0007980$0.0007402 $0.0007912$1.64K-0.60%
1405/03/13$0.0006224$0.0007999$0.0006195 $0.0007960$2.48K+27.89%
1405/03/12$0.0006130$0.0006439$0.0005591 $0.0006224$3.14K+1.53%
1405/03/11$0.0007852$0.0007852$0.0005734 $0.0006116$1.12K-22.11%
1405/03/10$0.0007536$0.0007921$0.0006812 $0.0007885$2.13K+4.63%
1405/03/09$0.0005191$0.0007553$0.0005035 $0.0007536$5.22K+45.17%
1405/03/08$0.0006707$0.0006835$0.0004800 $0.0005191$1.81K-22.60%
1405/03/07$0.0006976$0.0006976$0.0006707 $0.0006714$979.83-3.76%
1405/03/06$0.0007910$0.0008000$0.0005852 $0.0006976$10.55K-11.81%
1405/03/05$0.0007211$0.0008000$0.0007211 $0.0007894$11.65K+9.47%
1405/03/04$0.0007589$0.0008000$0.0007039 $0.0007565$22.18K-0.32%
1405/03/03$0.0007970$0.0007990$0.0006900 $0.0007893$4.55K-0.97%
1405/03/02$0.0006967$0.0007988$0.0006500 $0.0007970$6.39K+14.40%
1405/03/01$0.0006702$0.0007270$0.0006254 $0.0006967$4.19K+3.95%
1405/02/31$0.0006745$0.0006990$0.0006258 $0.0006702$974.36-0.64%
1405/02/30$0.0006755$0.0006755$0.0006721 $0.0006721$14.80-0.50%
1405/02/29$0.0006789$0.0006789$0.0006721 $0.0006721$31.88-1.00%
1405/02/28$0.0006991$0.0006991$0.0006770 $0.0006789$172.12-2.89%
1405/02/27$0.0006512$0.0006991$0.0006271 $0.0006991$1.18K+7.36%
1405/02/26$0.0006965$0.0006973$0.0006494 $0.0006512$1.64K-6.50%
1405/02/25$0.0006078$0.0007700$0.0006065 $0.0006975$3.07K+14.76%
1405/02/24$0.0007374$0.0007772$0.0005852 $0.0006078$3.87K-17.58%
1405/02/23$0.0007359$0.0007794$0.0007302 $0.0007374$1.68K+0.20%
1405/02/22$0.0007640$0.0007990$0.0007355 $0.0007359$1.77K-3.68%
1405/02/21$0.0007592$0.0007995$0.0007499 $0.0007640$1.53K+0.63%
1405/02/20$0.0007662$0.0007747$0.0007538 $0.0007600$715.89-0.81%
1405/02/19$0.0007655$0.0007811$0.0007314 $0.0007706$1.16K+0.67%
1405/02/18$0.0006792$0.0008000$0.0006792 $0.0007663$2.52K+12.82%
1405/02/17$0.0007586$0.0007586$0.0006765 $0.0006792$1.42K-10.47%
1405/02/16$0.0007586$0.0007601$0.0007258 $0.0007586$1.05K+0.00%
1405/02/15$0.0007767$0.0008000$0.0007222 $0.0007586$1.92K-2.33%
1405/02/14$0.0007794$0.0007832$0.0007756 $0.0007784$19.07-0.13%
1405/02/13$0.0007728$0.0007815$0.0007689 $0.0007773$94.19+0.58%
1405/02/12$0.0007915$0.0007915$0.0007690 $0.0007767$171.61-1.87%
1405/02/11$0.0008081$0.0008081$0.0007915 $0.0007915$154.59-2.05%
1405/02/10$0.0008060$0.0008132$0.0007996 $0.0008081$82.89+0.26%
1405/02/09$0.0008116$0.0008206$0.0008019 $0.0008077$274.09-0.48%
1405/02/08$0.0008562$0.0008562$0.0007909 $0.0008116$1.62K-5.21%
1405/02/07$0.0007875$0.0008562$0.0005998 $0.0008562$4.86K+8.72%
1405/02/06$0.0007891$0.0008068$0.0007681 $0.0007797$1.46K-1.19%
1405/02/05$0.0005845$0.0008068$0.0005572 $0.0007891$2.59K+35.00%
1405/02/04$0.0005386$0.0005877$0.0005050 $0.0005845$3.71K+8.52%
1405/02/03$0.0008143$0.0009700$0.0004628 $0.0005307$2.49K-34.83%
1405/02/02$0.0008459$0.0008476$0.0007548 $0.0008125$2.20K-3.95%
1405/02/01$0.0008563$0.0008650$0.0007072 $0.0008441$2.80K-1.42%
1405/01/31$0.0008559$0.0008593$0.0008370 $0.0008563$57.84+0.05%
1405/01/30$0.0008541$0.0008642$0.0008165 $0.0008541$930.85+0.00%
1405/01/29$0.0007799$0.0008541$0.0006877 $0.0008541$1.15K+9.51%
1405/01/28$0.0007458$0.0007893$0.0006688 $0.0007799$5.14K+4.57%
1405/01/27$0.0006024$0.0007499$0.0005485 $0.0007474$11.72K+24.07%
1405/01/26$0.0005580$0.0006792$0.0004478 $0.0006024$12.70K+7.96%
1405/01/25$0.0005941$0.0006842$0.0005555 $0.0005593$12.43K-5.86%
1405/01/24$0.0006527$0.0006842$0.0005648 $0.0005954$12.90K-8.78%
1405/01/23$0.0006527$0.0006842$0.0006191 $0.0006513$10.36K-0.21%
1405/01/22$0.0006332$0.0006842$0.0005532 $0.0006542$10.79K+3.32%
1405/01/21$0.0004923$0.0006427$0.0003941 $0.0006346$12.87K+28.91%
1405/01/20$0.0004120$0.0005998$0.0003891 $0.0004923$12.08K+19.49%
1405/01/19$0.0003772$0.0004986$0.0003772 $0.0004111$11.48K+8.99%
1405/01/18$0.0003963$0.0004069$0.0003477 $0.0003772$10.35K-4.82%
1405/01/17$0.0005153$0.0005591$0.0003694 $0.0003954$11.42K-23.27%
1405/01/16$0.0003651$0.0005591$0.0003577 $0.0005153$11.44K+41.14%
1405/01/15$0.0003541$0.0003659$0.0003541 $0.0003643$9.70K+2.88%
1405/01/14$0.0003523$0.0003659$0.0003516 $0.0003541$9.88K+0.51%
1405/01/13$0.0003630$0.0004500$0.0003515 $0.0003523$9.79K-2.95%
1405/01/12$0.0003653$0.0003778$0.0003599 $0.0003622$9.97K-0.85%
1405/01/11$0.0003513$0.0003900$0.0003504 $0.0003645$9.22K+3.76%
1405/01/10$0.0003625$0.0003890$0.0003327 $0.0003504$11.27K-3.34%
1405/01/09$0.0003199$0.0003678$0.0003192 $0.0003625$11.19K+13.32%
1405/01/08$0.0002938$0.0003201$0.0002700 $0.0003199$10.69K+8.88%
1405/01/07$0.0001979$0.0002976$0.0001963 $0.0002938$11.38K+48.46%
1405/01/06$0.0002200$0.0002674$0.0001962 $0.0001963$9.98K-10.77%
1405/01/05$0.0002980$0.0002988$0.0001990 $0.0002205$11.41K-26.01%
1405/01/04$0.0002149$0.0002988$0.0001751 $0.0002980$12.50K+38.67%
1405/01/03$0.0003190$0.0003300$0.0001625 $0.0002194$17.45K-31.22%
1405/01/02$0.0002800$0.0003300$0.0002800 $0.0003202$12.52K+14.36%
1405/01/01$0.0002237$0.0004500$0.0001940 $0.0002817$17.37K+25.93%
1404/12/29$0.0002245$0.0002283$0.0001703 $0.0002243$10.77K-0.09%
1404/12/28$0.0001843$0.0002288$0.0001472 $0.0002239$13.31K+21.49%
1404/12/27$0.0001533$0.0001843$0.0001399 $0.0001843$11.38K+20.22%
1404/12/26$0.0001523$0.0001562$0.0001377 $0.0001529$11.08K+0.39%
1404/12/25$0.0001507$0.0001668$0.0001426 $0.0001528$10.51K+1.39%
1404/12/24$0.0001623$0.0001675$0.0001397 $0.0001507$10.50K-7.15%
1404/12/23$0.0001310$0.0001678$0.0001262 $0.0001619$10.74K+23.59%
1404/12/22$0.0001461$0.0001590$0.0001261 $0.0001310$10.64K-10.34%
1404/12/21$0.0001555$0.0001560$0.0001372 $0.0001461$10.58K-6.05%
1404/12/20$0.0001885$0.0001885$0.0001001 $0.0001560$13.32K-17.24%
1404/12/19$0.0001885$0.0001899$0.0001830 $0.0001881$9.19K-0.21%
1404/12/18$0.0002475$0.0002475$0.0001751 $0.0001885$11.50K-23.84%
1404/12/17$0.0002723$0.0002723$0.0002390 $0.0002469$9.07K-9.33%
1404/12/16$0.0002611$0.0002741$0.0002486 $0.0002723$9.49K+4.29%
1404/12/15$0.0002675$0.0002751$0.0002585 $0.0002605$12.16K-2.62%
1404/12/14$0.0002683$0.0002700$0.0002610 $0.0002675$9.20K-0.30%
1404/12/13$0.0002402$0.0002700$0.0002313 $0.0002690$10.38K+11.99%
1404/12/12$0.0003285$0.0003544$0.0002272 $0.0002402$11.69K-26.88%
1404/12/11$0.0003721$0.0003811$0.0003285 $0.0003285$9.65K-11.72%
1404/12/10$0.0003284$0.0003943$0.0003277 $0.0003730$9.80K+13.58%
1404/12/09$0.0003699$0.0003717$0.0003271 $0.0003277$9.39K-11.41%
1404/12/08$0.0003457$0.0004000$0.0002502 $0.0003707$16.69K+7.23%
1404/12/07$0.0004728$0.0004786$0.0002000 $0.0003465$14.45K-26.71%
1404/12/06$0.0004494$0.0005000$0.0004208 $0.0004739$11.13K+5.45%
1404/12/05$0.0004594$0.0004879$0.0004208 $0.0004494$10.02K-2.18%
1404/12/04$0.0004434$0.0004878$0.0004242 $0.0004640$9.78K+4.65%
1404/12/03$0.0004517$0.0005140$0.0003922 $0.0004443$10.34K-1.64%
1404/12/02$0.0005754$0.0005804$0.0002760 $0.0004419$10.98K-23.20%
1404/12/01$0.0005748$0.0005755$0.0005748 $0.0005754$8.83K+0.10%
1404/11/30$0.0005741$0.0005804$0.0005739 $0.0005748$8.78K+0.12%
1404/11/29$0.0005765$0.0005765$0.0005730 $0.0005754$9.05K-0.19%
1404/11/28$0.0005601$0.0005787$0.0005601 $0.0005752$8.77K+2.70%
1404/11/27$0.0005622$0.0005622$0.0005601 $0.0005601$8.74K-0.37%
1404/11/26$0.0005630$0.0005642$0.0005530 $0.0005609$8.34K-0.37%
1404/11/25$0.0005630$0.0005664$0.0005608 $0.0005630$8.92K+0.00%
1404/11/24$0.0005749$0.0005762$0.0005581 $0.0005630$8.72K-2.07%
1404/11/23$0.0005644$0.0005801$0.0005632 $0.0005749$8.82K+1.86%
1404/11/22$0.0006167$0.0006464$0.0005626 $0.0005632$9.55K-8.68%
1404/11/21$0.0005964$0.0006199$0.0005700 $0.0006167$9.69K+3.40%
1404/11/20$0.0006485$0.0006499$0.0005740 $0.0005964$10.10K-8.03%
1404/11/19$0.0006500$0.0006500$0.0005913 $0.0006485$9.77K-0.23%
1404/11/18$0.0006483$0.0006515$0.0005703 $0.0006500$19.54K+0.26%
1404/11/17$0.0006365$0.0006515$0.0005914 $0.0006483$19.86K+1.85%
1404/11/16$0.0006314$0.0006449$0.0006314 $0.0006379$12.50K+1.03%
1404/11/15$0.0006496$0.0006496$0.0006302 $0.0006314$12.66K-2.80%
1404/11/14$0.0006507$0.0006515$0.0005000 $0.0006483$13.92K-0.37%
1404/11/13$0.0006108$0.0006515$0.0005573 $0.0006507$14.18K+6.53%
1404/11/12$0.0006480$0.0006515$0.0006078 $0.0006108$11.99K-5.74%
1404/11/11$0.0006479$0.0006515$0.0005601 $0.0006494$12.73K+0.23%
1404/11/10$0.0005857$0.0006515$0.0005403 $0.0006479$12.63K+10.62%
1404/11/09$0.0005671$0.0006456$0.0005403 $0.0005869$12.55K+3.49%
1404/11/08$0.0006432$0.0006451$0.0005121 $0.0005683$13.18K-11.64%
1404/11/07$0.0006436$0.0006456$0.0005403 $0.0006445$13.66K+0.14%
1404/11/06$0.0005359$0.0006456$0.0005060 $0.0006436$13.38K+20.10%
1404/11/05$0.0005916$0.0006316$0.0005193 $0.0005430$12.15K-8.22%
1404/11/04$0.0005314$0.0006197$0.0004999 $0.0005916$13.87K+11.33%
1404/11/03$0.0006041$0.0006078$0.0004999 $0.0005303$12.51K-12.22%
1404/11/02$0.0006373$0.0006456$0.0006000 $0.0006027$13.58K-5.43%
1404/11/01$0.0006492$0.0006515$0.0005962 $0.0006359$13.26K-2.05%
1404/10/30$0.0006392$0.0006515$0.0003062 $0.0006492$15.92K+1.56%
1404/10/29$0.0005251$0.0006515$0.0005226 $0.0006403$13.84K+21.94%
1404/10/28$0.0005505$0.0005611$0.0005210 $0.0005251$13.45K-4.61%
1404/10/27$0.0005258$0.0006147$0.0005247 $0.0005505$12.25K+4.70%
1404/10/26$0.0006471$0.0006485$0.0005200 $0.0005258$13.25K-18.75%
1404/10/25$0.0007613$0.0007613$0.0005853 $0.0006471$13.38K-15.00%
1404/10/24$0.0005005$0.0009700$0.0004994 $0.0007597$15.42K+51.79%
1404/10/23$0.0006497$0.0006511$0.0004611 $0.0005005$13.14K-22.96%
1404/10/22$0.0009613$0.0009700$0.0006153 $0.0006511$13.76K-32.27%
1404/10/21$0.0007579$0.0009700$0.0006903 $0.0009633$13.32K+27.10%
1404/10/20$0.0007250$0.0007700$0.0007220 $0.0007563$12.75K+4.32%
1404/10/19$0.0006715$0.0007744$0.0005503 $0.0007250$13.60K+7.97%
1404/10/18$0.0004560$0.001030$0.0004540 $0.0006700$18.81K+46.93%
1404/10/17$0.0006264$0.0006450$0.0004180 $0.0004530$14.53K-27.68%
1404/10/16$0.0004131$0.0006515$0.0004086 $0.0006400$14.99K+54.93%
1404/10/15$0.0005446$0.0007516$0.0003879 $0.0004118$15.13K-24.38%
1404/10/14$0.0004421$0.0008485$0.0004353 $0.0005435$14.15K+22.94%
1404/10/13$0.0004419$0.0004719$0.0004188 $0.0004418$12.14K-0.02%
1404/10/12$0.0004546$0.0004569$0.0004187 $0.0004419$12.21K-2.79%
1404/10/11$0.0004832$0.0004832$0.0004109 $0.0004535$12.04K-6.15%
1404/10/10$0.0004586$0.0004940$0.0003879 $0.0004832$13.36K+5.36%
1404/10/09$0.0004653$0.0004940$0.0004090 $0.0004586$12.84K-1.44%
1404/10/08$0.0004896$0.0004896$0.0004611 $0.0004653$11.94K-4.96%
1404/10/07$0.0004740$0.0004940$0.0004374 $0.0004885$13.25K+3.06%
1404/10/06$0.0004288$0.0004924$0.0003852 $0.0004750$12.98K+10.77%
1404/10/05$0.0004029$0.0004353$0.0002939 $0.0004288$13.89K+6.43%
1404/10/04$0.0003558$0.0004500$0.0003084 $0.0004020$12.62K+12.98%
1404/10/03$0.0002811$0.0004500$0.0002700 $0.0003558$14.25K+26.57%
1404/10/02$0.0002803$0.0002831$0.0002324 $0.0002817$12.50K+0.50%
1404/10/01$0.0002965$0.0002965$0.0002623 $0.0002803$12.63K-5.46%
1404/09/30$0.0002884$0.0002986$0.0002323 $0.0002956$11.89K+2.50%
1404/09/29$0.0002977$0.0003190$0.0002859 $0.0002877$11.39K-3.36%
1404/09/28$0.0002375$0.0003230$0.0002342 $0.0002983$13.98K+25.60%
1404/09/27$0.0002401$0.0002406$0.0002356 $0.0002370$11.72K-1.29%
1404/09/26$0.0002332$0.0002465$0.0002323 $0.0002406$11.56K+3.17%
1404/09/25$0.0002537$0.0002537$0.0002323 $0.0002332$11.89K-8.08%
1404/09/24$0.0002497$0.0002552$0.0002447 $0.0002537$11.90K+1.60%
1404/09/23$0.0002625$0.0002632$0.0002447 $0.0002504$11.22K-4.61%
1404/09/22$0.0002482$0.0002908$0.0002465 $0.0002625$11.61K+5.76%
1404/09/21$0.0002567$0.0002623$0.0002465 $0.0002504$12.32K-2.45%
1404/09/20$0.0002562$0.0002611$0.0002495 $0.0002561$12.43K-0.04%
1404/09/19$0.0002727$0.0002781$0.0002321 $0.0002562$12.05K-6.05%
1404/09/18$0.0002070$0.0004098$0.0002070 $0.0002727$14.28K+31.74%
1404/09/17$0.0002070$0.0002101$0.0002062 $0.0002070$12.14K+0.00%
1404/09/16$0.0002114$0.0002121$0.0002070 $0.0002070$12.02K-2.08%
1404/09/15$0.0002106$0.0002114$0.0002073 $0.0002114$11.97K+0.38%
1404/09/14$0.0002143$0.0002143$0.0002084 $0.0002106$12.53K-1.73%
1404/09/13$0.0002234$0.0002256$0.0002101 $0.0002143$12.91K-4.07%
1404/09/12$0.0002333$0.0002333$0.0002234 $0.0002256$12.43K-3.30%
1404/09/11$0.0002152$0.0002333$0.0002080 $0.0002333$11.57K+8.41%
1404/09/10$0.0002212$0.0002391$0.0002073 $0.0002080$12.19K-5.97%
1404/09/09$0.0002252$0.0002287$0.0002211 $0.0002212$11.83K-1.78%
1404/09/08$0.0002250$0.0002252$0.0002217 $0.0002252$11.71K+0.09%
1404/09/07$0.0002235$0.0002274$0.0002203 $0.0002250$12.24K+0.67%
1404/09/06$0.0002316$0.0002391$0.0002200 $0.0002270$12.32K-1.99%
1404/09/05$0.0002073$0.0002321$0.0002073 $0.0002316$11.26K+11.72%
1404/09/04$0.0002621$0.0003398$0.0002000 $0.0002227$5.00K-15.03%
1404/09/03$0.0002842$0.0002842$0.0002408 $0.0002505$5.91K-11.86%
1404/09/02$0.0002495$0.0003019$0.0002386 $0.0002842$9.83K+13.91%
1404/09/01$0.0002465$0.0002495$0.0002386 $0.0002387$9.90K-3.16%
1404/08/30$0.0002637$0.0002702$0.0002396 $0.0002465$9.30K-6.52%
1404/08/29$0.0002545$0.0002860$0.0002544 $0.0002637$9.37K+3.61%
1404/08/28$0.0002556$0.0002668$0.0002495 $0.0002545$9.24K-0.43%
1404/08/27$0.0002860$0.0002860$0.0002545 $0.0002662$9.71K-6.92%
1404/08/26$0.0002781$0.0002860$0.0002781 $0.0002860$9.26K+2.84%
1404/08/25$0.0003097$0.0003177$0.0002675 $0.0002841$5.16K-8.27%
1404/08/24$0.0002845$0.0003451$0.0002842 $0.0003097$10.29K+8.86%
همه بخش‌ها