CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,245صرافی‌ها: 22ارزش بازار: $2.47T −1.47%حجم 24 ساعته: $22.63Bدامیننس: BTC 59.1% ETH 9.9%گس ETH: 0.59 gweiترس و طمع: 30/100

تاریخچه قیمت PlaysOut (PLAY)

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

بازدهی ماهانه PLAY

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026+121%-83%+176%+92%+29%-76%+11%+16%-20%-54%-54%—-87%
2025———————+55%-27%-36%+16%+76%+46%

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$0.008060$0.008440$0.006730 $0.006750$211.25K$7.40M-16.25%
1405/08/19$0.008140$0.01142$0.007770 $0.008060$377.12K$8.84M-0.98%
1405/08/18$0.009470$0.009850$0.008080 $0.008160$327.74K$8.55M-13.83%
1405/08/17$0.01100$0.01130$0.009140 $0.009480$341.71K$9.93M-13.82%
1405/08/16$0.01186$0.01225$0.01078 $0.01102$227.58K$11.55M-7.08%
1405/08/15$0.01214$0.01295$0.01178 $0.01186$73.73K$12.43M-2.31%
1405/08/14$0.01311$0.01348$0.01106 $0.01214$39.74K$12.72M-7.40%
1405/08/13$0.01404$0.01430$0.01303 $0.01305$209.65K$25.89M-7.05%
1405/08/12$0.01336$0.01424$0.01264 $0.01404$206.17K$27.87M+5.09%
1405/08/11$0.01431$0.01461$0.01313 $0.01336$192.12K$26.67M-6.64%
1405/08/10$0.01477$0.01513$0.01421 $0.01431$70.62K$28.56M-3.11%
1405/08/09$0.01535$0.01605$0.01468 $0.01477$85.49K$29.48M-3.78%
1405/08/08$0.01412$0.01562$0.01295 $0.01535$98.90K$30.64M+8.71%
1405/08/07$0.01529$0.01579$0.01221 $0.01412$107.42K$28.18M-7.65%
1405/08/06$0.01596$0.01648$0.01493 $0.01529$73.25K$30.51M-4.20%
1405/08/05$0.01678$0.01770$0.01548 $0.01596$147.44K$31.84M-4.89%
1405/08/04$0.01506$0.01820$0.01479 $0.01678$145.23K$33.49M+11.42%
1405/08/03$0.01520$0.01610$0.01459 $0.01506$95.99K$30.06M-0.92%
1405/08/02$0.01564$0.01661$0.01482 $0.01520$76.48K$30.33M-2.81%
1405/08/01$0.01668$0.01752$0.01538 $0.01564$76.68K$31.20M-6.24%
1405/07/30$0.01767$0.01798$0.01635 $0.01668$92.88K$33.27M-5.60%
1405/07/29$0.01733$0.01826$0.01691 $0.01767$79.42K$35.25M+1.96%
1405/07/28$0.01621$0.01803$0.01579 $0.01733$88.43K$34.57M+6.91%
1405/07/27$0.01520$0.01646$0.01512 $0.01621$97.10K$32.34M+6.64%
1405/07/26$0.01575$0.01587$0.01417 $0.01520$111.97K$30.32M-3.49%
1405/07/25$0.01674$0.01748$0.01516 $0.01579$43.60K$31.47M-5.70%
1405/07/24$0.01704$0.01746$0.01628 $0.01681$83.93K$33.51M-1.35%
1405/07/23$0.01857$0.01905$0.01600 $0.01704$109.04K$33.96M-8.24%
1405/07/22$0.02093$0.02119$0.01810 $0.01855$26.50K$36.95M-11.37%
1405/07/21$0.02196$0.02293$0.01999 $0.02088$19.52K$41.57M-4.92%
1405/07/20$0.02386$0.02521$0.02198 $0.02202$29.51K$43.83M-7.71%
1405/07/19$0.02300$0.02410$0.02185 $0.02398$14.06K$47.07M+4.26%
1405/07/18$0.02280$0.02426$0.02277 $0.02294$12.16K$45.03M+0.61%
1405/07/17$0.02369$0.02437$0.02243 $0.02280$13.95K$44.77M-3.76%
1405/07/16$0.02586$0.02612$0.02045 $0.02396$45.70K$47.04M-7.35%
1405/07/15$0.02785$0.02812$0.02538 $0.02573$20.06K$50.51M-7.61%
1405/07/14$0.02840$0.02962$0.02764 $0.02795$8.54K$54.87M-1.58%
1405/07/13$0.02937$0.02965$0.02759 $0.02835$4.83K$55.63M-3.47%
1405/07/12$0.02992$0.03006$0.02916 $0.02928$7.27K$57.45M-2.14%
1405/07/11$0.03116$0.03116$0.02956 $0.02995$14.35K$58.77M-3.88%
1405/07/10$0.03141$0.03254$0.03021 $0.03120$22.60K$61.22M-0.67%
1405/07/09$0.03211$0.03318$0.02867 $0.03139$30.91K$61.60M-2.24%
1405/07/08$0.03369$0.03408$0.03144 $0.03209$19.16K$63.00M-4.75%
1405/07/07$0.03073$0.03465$0.03005 $0.03370$39.57K$66.13M+9.66%
1405/07/06$0.03253$0.03415$0.02997 $0.03068$43.38K$60.11M-5.69%
1405/07/05$0.03253$0.03325$0.03103 $0.03258$11.54K$63.85M+0.15%
1405/07/04$0.03294$0.03301$0.03155 $0.03209$11.08K$63.03M-2.58%
1405/07/03$0.03825$0.04155$0.03160 $0.03269$79.11K$64.41M-14.54%
1405/07/02$0.03117$0.03856$0.03066 $0.03843$59.21K$75.77M+23.29%
1405/07/01$0.02960$0.03182$0.02954 $0.03123$24.20K$61.58M+5.51%
1405/06/31$0.02821$0.03018$0.02785 $0.02959$13.92K—+4.89%
1405/06/30$0.02526$0.03287$0.02526 $0.02777$153.65K$54.72M+9.94%
1405/06/29$0.02564$0.02623$0.02460 $0.02509$9.27K$49.43M-2.15%
1405/06/28$0.02687$0.02739$0.02526 $0.02526$28.24K$49.75M-5.99%
1405/06/27$0.02780$0.02890$0.02445 $0.02693$53.02K$53.03M-3.13%
1405/06/26$0.02724$0.02850$0.02518 $0.02777$64.63K$54.66M+1.95%
1405/06/25$0.03490$0.03523$0.02631 $0.02722$275.35K$53.27M-22.01%
1405/06/24$0.03205$0.03827$0.03205 $0.03492$257.73K$68.18M+8.95%
1405/06/23$0.03145$0.03319$0.03076 $0.03206$49.54K$62.60M+1.94%
1405/06/22$0.03076$0.03233$0.03016 $0.03170$24.20K$61.90M+3.06%
1405/06/21$0.03273$0.03273$0.03054 $0.03080$37.12K$60.15M-5.90%
1405/06/20$0.03277$0.03321$0.03111 $0.03273$47.14K$62.34M-0.12%
1405/06/19$0.03272$0.03447$0.03168 $0.03282$51.93K$62.51M+0.31%
1405/06/18$0.03418$0.03544$0.03051 $0.03278$141.26K$61.55M-4.10%
1405/06/17$0.03535$0.03754$0.03248 $0.03425$136.69K$64.29M-3.11%
1405/06/16$0.03375$0.03948$0.03231 $0.03528$279.95K$65.75M+4.53%
1405/06/15$0.03520$0.03570$0.03375 $0.03404$14.83K$63.43M-3.30%
1405/06/14$0.03482$0.03611$0.03448 $0.03515$11.44K$65.50M+0.95%
1405/06/13$0.03722$0.03728$0.03433 $0.03481$71.10K$64.86M-6.48%
1405/06/12$0.03654$0.03798$0.03615 $0.03734$60.94K$69.57M+2.19%
1405/06/11$0.03750$0.03806$0.03574 $0.03665$30.96K$68.27M-2.27%
1405/06/10$0.04019$0.04150$0.03670 $0.03750$77.67K$69.85M-6.69%
1405/06/09$0.03728$0.04028$0.03705 $0.04018$97.70K$74.81M+7.78%
1405/06/08$0.03652$0.03980$0.03634 $0.03743$39.74K$69.67M+2.49%
1405/06/07$0.03635$0.03788$0.03543 $0.03649$103.47K$67.86M+0.39%
1405/06/06$0.03507$0.03818$0.03493 $0.03640$64.38K$67.66M+3.79%
1405/06/05$0.04142$0.04142$0.03505 $0.03513$126.51K$65.28M-15.19%
1405/06/04$0.03781$0.04440$0.03714 $0.04148$94.35K—+9.71%
1405/06/03$0.03646$0.03814$0.03561 $0.03789$16.53K$70.41M+3.92%
1405/06/02$0.03600$0.03724$0.03562 $0.03651$15.38K$67.83M+1.42%
1405/06/01$0.03582$0.03721$0.03496 $0.03600$6.93K$66.88M+0.50%
1405/05/31$0.03724$0.03751$0.03451 $0.03591$22.76K—-3.57%
1405/05/30$0.03603$0.03747$0.03556 $0.03714$14.96K$68.99M+3.08%
1405/05/29$0.03737$0.03848$0.03523 $0.03613$12.36K$67.11M-3.32%
1405/05/28$0.03690$0.03825$0.03687 $0.03758$40.69K$69.80M+1.84%
1405/05/27$0.03725$0.03734$0.03661 $0.03686$8.14K$68.46M-1.05%
1405/05/26$0.03692$0.03779$0.03677 $0.03734$31.61K$69.36M+1.14%
1405/05/25$0.03657$0.03784$0.03622 $0.03704$26.23K—+1.29%
1405/05/24$0.03625$0.03894$0.03560 $0.03672$26.50K—+1.30%
1405/05/23$0.03525$0.03714$0.03487 $0.03621$34.71K$67.26M+2.72%
1405/05/22$0.03560$0.03752$0.03478 $0.03536$29.83K$65.63M-0.67%
1405/05/21$0.03663$0.03680$0.03543 $0.03555$9.29K$65.97M-2.95%
1405/05/20$0.03578$0.03812$0.03577 $0.03654$22.88K$67.80M+2.12%
1405/05/19$0.03714$0.03738$0.03549 $0.03581$21.77K$66.44M-3.58%
1405/05/18$0.03623$0.03854$0.03611 $0.03722$51.67K$69.06M+2.73%
1405/05/17$0.03515$0.03737$0.03466 $0.03610$17.07K$66.98M+2.70%
1405/05/16$0.03503$0.03529$0.03418 $0.03515$17.03K$63.51M+0.34%
1405/05/15$0.03397$0.03607$0.03370 $0.03473$25.21K$61.80M+2.24%
1405/05/14$0.03382$0.03440$0.03355 $0.03396$30.32K$60.41M+0.41%
1405/05/13$0.03408$0.03508$0.03303 $0.03389$55.04K$60.27M-0.56%
1405/05/12$0.03531$0.03540$0.03405 $0.03414$242.87K$60.71M-3.31%
1405/05/11$0.03501$0.03546$0.03432 $0.03528$11.96K$62.74M+0.77%
1405/05/10$0.03457$0.03571$0.03350 $0.03461$54.41K$61.51M+0.12%
1405/05/09$0.03667$0.03766$0.03436 $0.03457$118.76K$61.41M-5.73%
1405/05/08$0.03670$0.03688$0.03570 $0.03649$10.10K$64.82M-0.57%
1405/05/07$0.03753$0.03757$0.03626 $0.03649$7.94K$64.81M-2.77%
1405/05/06$0.03703$0.03802$0.03626 $0.03741$28.55K$66.43M+1.03%
1405/05/05$0.03747$0.03797$0.03628 $0.03699$55.64K$65.67M-1.28%
1405/05/04$0.03649$0.03934$0.03649 $0.03752$29.75K$66.61M+2.82%
1405/05/03$0.03998$0.04010$0.03610 $0.03657$38.50K$64.94M-8.53%
1405/05/02$0.03579$0.04013$0.03575 $0.04003$64.96K$71.11M+11.85%
1405/05/01$0.03613$0.03649$0.03469 $0.03574$29.06K$63.51M-1.08%
1405/04/31$0.03700$0.03780$0.03501 $0.03601$95.52K$64.06M-2.68%
1405/04/30$0.03410$0.03793$0.03217 $0.03719$87.04K$66.21M+9.06%
1405/04/29$0.03444$0.03828$0.03394 $0.03413$41.81K$60.77M-0.90%
1405/04/28$0.03400$0.03498$0.03363 $0.03453$5.96K$61.48M+1.56%
1405/04/27$0.03362$0.03529$0.03343 $0.03389$7.20K$60.35M+0.80%
1405/04/26$0.03446$0.03517$0.03306 $0.03361$9.85K$59.86M-2.47%
1405/04/25$0.03397$0.03649$0.03348 $0.03448$17.18K$61.41M+1.50%
1405/04/24$0.03353$0.03559$0.03280 $0.03385$20.53K$60.29M+0.95%
1405/04/23$0.03377$0.03477$0.03351 $0.03353$18.54K—-0.71%
1405/04/22$0.03342$0.03469$0.03244 $0.03380$16.81K—+1.14%
1405/04/21$0.03346$0.03418$0.03289 $0.03330$10.12K—-0.48%
1405/04/20$0.03380$0.03552$0.03310 $0.03340$26.75K$59.53M-1.18%
1405/04/19$0.03410$0.03748$0.03305 $0.03383$57.18K$60.31M-0.79%
1405/04/18$0.03412$0.03752$0.03317 $0.03423$169.78K$61.02M+0.32%
1405/04/17$0.03152$0.03647$0.03098 $0.03418$85.28K—+8.44%
1405/04/16$0.03659$0.03680$0.03039 $0.03164$58.48K$55.54M-13.53%
1405/04/15$0.03388$0.03793$0.03353 $0.03667$39.16K$63.04M+8.23%
1405/04/14$0.03500$0.04024$0.03210 $0.03396$98.96K$58.38M-2.97%
1405/04/13$0.03186$0.03734$0.03002 $0.03500$50.66K$60.17M+9.86%
1405/04/12$0.03164$0.03268$0.03137 $0.03185$19.98K$54.72M+0.66%
1405/04/11$0.03181$0.03267$0.03055 $0.03181$20.32K$54.65M+0.00%
1405/04/10$0.03120$0.03486$0.02943 $0.03183$33.14K$54.65M+2.02%
1405/04/09$0.03083$0.03334$0.03008 $0.03111$27.01K$53.40M+0.91%
1405/04/08$0.03274$0.03378$0.03027 $0.03081$17.43K$52.89M-5.89%
1405/04/07$0.03096$0.03345$0.02994 $0.03296$55.59K$56.59M+6.46%
1405/04/06$0.03155$0.04000$0.03045 $0.03086$43.48K—-2.19%
1405/04/05$0.03064$0.03289$0.02693 $0.03177$32.82K—+3.69%
1405/04/04$0.03304$0.03994$0.02867 $0.03049$53.54K—-7.72%
1405/04/03$0.03592$0.04087$0.02879 $0.03278$139.36K—-8.74%
1405/04/02$0.03790$0.03960$0.03492 $0.03588$78.35K$60.34M-5.33%
1405/04/01$0.03477$0.04056$0.03426 $0.03842$78.21K$64.61M+10.50%
1405/03/31$0.03532$0.03695$0.03303 $0.03500$71.39K$58.88M-0.91%
1405/03/30$0.03733$0.03862$0.03516 $0.03532$92.93K$59.42M-5.38%
1405/03/29$0.04081$0.04205$0.03613 $0.03721$163.38K$62.58M-8.82%
1405/03/28$0.03798$0.04277$0.03618 $0.04054$321.58K$68.10M+6.74%
1405/03/27$0.03357$0.04098$0.03322 $0.03791$575.24K$63.65M+12.93%
1405/03/26$0.03080$0.03701$0.02902 $0.03356$487.07K$56.32M+8.96%
1405/03/25$0.02884$0.03379$0.02827 $0.03081$383.58K$51.69M+6.83%
1405/03/24$0.03113$0.03555$0.02532 $0.02890$633.86K$48.98M-7.16%
1405/03/23$0.03770$0.04139$0.03009 $0.03118$862.50K$54.87M-17.29%
1405/03/22$0.04053$0.04870$0.03007 $0.03765$2.31M$66.40M-7.11%
1405/03/21$0.05566$0.05874$0.03821 $0.04059$741.43K$71.50M-27.08%
1405/03/20$0.1056$0.1066$0.03972 $0.05626$916.95K$99.12M-46.71%
1405/03/19$0.07919$0.1078$0.07807 $0.1057$168.23K—+33.45%
1405/03/18$0.08744$0.08914$0.07940 $0.07940$56.45K$137.69M-9.19%
1405/03/17$0.08036$0.08717$0.07959 $0.08717$165.90K$151.18M+8.47%
1405/03/16$0.07744$0.08303$0.07159 $0.08035$87.40K$139.39M+3.76%
1405/03/15$0.08009$0.08325$0.07377 $0.07695$153.10K$133.39M-3.92%
1405/03/14$0.09330$0.1064$0.07616 $0.08063$281.50K$139.99M-13.58%
1405/03/13$0.09741$0.1324$0.08884 $0.09326$603.22K$161.67M-4.26%
1405/03/12$0.1290$0.1310$0.09603 $0.09761$311.09K$169.23M-24.33%
1405/03/11$0.1309$0.1535$0.1117 $0.1284$279.74K$222.70M-1.95%
1405/03/10$0.07893$0.1409$0.06948 $0.1307$676.12K$226.61M+65.55%
1405/03/09$0.08601$0.09447$0.07839 $0.07900$93.46K$136.97M-8.15%
1405/03/08$0.09628$0.1005$0.08480 $0.08615$82.56K$149.36M-10.52%
1405/03/07$0.09124$0.1044$0.08692 $0.09602$159.10K$166.51M+5.24%
1405/03/06$0.1089$0.1338$0.09020 $0.09195$423.25K$159.48M-15.53%
1405/03/05$0.1023$0.1136$0.09762 $0.1083$262.84K$188.01M+5.84%
1405/03/04$0.06296$0.1150$0.06296 $0.1026$814.74K$178.10M+62.94%
1405/03/03$0.06571$0.07892$0.06101 $0.06275$370.18K$109.19M-4.50%
1405/03/02$0.08245$0.09319$0.06289 $0.06628$425.31K$115.30M-19.61%
1405/03/01$0.08680$0.1093$0.08078 $0.08195$380.96K$138.95M-5.59%
1405/02/31$0.09182$0.1100$0.08048 $0.08670$282.94K$147.02M-5.58%
1405/02/30$0.1360$0.1700$0.08643 $0.09164$312.96K$152.57M-32.62%
1405/02/29$0.09982$0.1500$0.09654 $0.1352$290.84K—+35.46%
1405/02/28$0.08658$0.1005$0.08512 $0.09902$244.74K$164.87M+14.37%
1405/02/27$0.09150$0.1000$0.08402 $0.08677$107.15K$144.44M-5.17%
1405/02/26$0.09928$0.1048$0.08601 $0.09164$85.17K$152.36M-7.70%
1405/02/25$0.1073$0.1181$0.09146 $0.09909$208.37K$164.89M-7.62%
1405/02/24$0.08302$0.1205$0.08201 $0.1068$244.04K—+28.68%
1405/02/23$0.08689$0.1000$0.07773 $0.08229$146.26K$136.90M-5.29%
1405/02/22$0.1054$0.1067$0.08695 $0.08720$85.70K—-17.28%
1405/02/21$0.09832$0.1170$0.09399 $0.1051$91.20K$174.92M+6.94%
1405/02/20$0.1045$0.1242$0.09268 $0.09779$123.08K—-6.40%
1405/02/19$0.08624$0.1387$0.08195 $0.1043$357.60K$172.97M+20.98%
1405/02/18$0.06640$0.1031$0.06531 $0.08615$660.94K$142.56M+29.74%
1405/02/17$0.1592$0.1606$0.06356 $0.06566$417.87K$108.50M-58.76%
1405/02/16$0.1013$0.1703$0.09930 $0.1575$346.78K$260.15M+55.52%
1405/02/15$0.1150$0.1184$0.1012 $0.1013$145.85K—-11.94%
1405/02/14$0.1003$0.1344$0.09677 $0.1150$148.86K$189.95M+14.70%
1405/02/13$0.1047$0.1050$0.09700 $0.09934$7.74K—-5.14%
1405/02/12$0.1134$0.1377$0.1035 $0.1035$121.16K$170.99M-8.78%
1405/02/11$0.1015$0.1135$0.1007 $0.1126$31.47K$186.06M+10.88%
1405/02/10$0.09776$0.1038$0.09545 $0.1020$51.57K—+4.34%
1405/02/09$0.1056$0.1070$0.08858 $0.09774$50.91K$161.66M-7.44%
1405/02/08$0.1294$0.1294$0.1048 $0.1058$106.24K$174.84M-18.26%
1405/02/07$0.1145$0.1306$0.1123 $0.1276$31.45K$211.02M+11.44%
1405/02/06$0.1198$0.1222$0.1124 $0.1132$20.24K$187.16M-5.52%
1405/02/05$0.1369$0.1854$0.1195 $0.1198$242.88K—-12.50%
1405/02/04$0.1390$0.1629$0.1210 $0.1371$260.90K$226.65M-1.38%
1405/02/03$0.1202$0.1436$0.1181 $0.1378$94.43K$227.58M+14.69%
1405/02/02$0.1175$0.1217$0.1135 $0.1171$11.86K$193.31M-0.37%
1405/02/01$0.1114$0.1232$0.1104 $0.1165$29.00K$192.50M+4.62%
1405/01/31$0.1064$0.1227$0.1025 $0.1103$70.28K$182.26M+3.63%
1405/01/30$0.1022$0.1163$0.09122 $0.1058$67.87K$174.83M+3.52%
1405/01/29$0.08828$0.1173$0.08747 $0.1026$135.68K$169.55M+16.26%
1405/01/28$0.1183$0.1236$0.08590 $0.08869$205.88K$146.32M-25.04%
1405/01/27$0.1664$0.1914$0.1166 $0.1172$470.41K$193.54M-29.60%
1405/01/26$0.1012$0.2416$0.09542 $0.1667$720.25K$275.62M+64.65%
1405/01/25$0.09601$0.1135$0.08736 $0.1004$429.45K$165.85M+4.61%
1405/01/24$0.07824$0.1037$0.07824 $0.09515$227.27K$157.13M+21.61%
1405/01/23$0.06781$0.09234$0.06675 $0.07795$207.05K$128.72M+14.95%
1405/01/22$0.06957$0.07539$0.06434 $0.06781$68.95K$111.88M-2.53%
1405/01/21$0.06812$0.07372$0.06415 $0.06959$82.34K$114.82M+2.16%
1405/01/20$0.07872$0.08218$0.06764 $0.06805$127.99K$112.12M-13.55%
1405/01/19$0.09144$0.09309$0.07812 $0.07903$243.40K$128.56M-13.57%
1405/01/18$0.09016$0.09727$0.08402 $0.09156$284.41K$146.79M+1.55%
1405/01/17$0.06834$0.09714$0.06114 $0.09024$515.70K$144.66M+32.05%
1405/01/16$0.04964$0.07502$0.03942 $0.06816$307.94K$109.26M+37.31%
1405/01/15$0.04785$0.05550$0.03721 $0.05002$130.49K$80.18M+4.54%
1405/01/14$0.04889$0.05178$0.04553 $0.04792$32.79K—-1.98%
1405/01/13$0.05136$0.05315$0.04845 $0.04873$27.53K—-5.12%
1405/01/12$0.05309$0.05488$0.05013 $0.05089$21.96K$81.58M-4.14%
1405/01/11$0.05355$0.05998$0.05046 $0.05239$49.18K$83.96M-2.17%
1405/01/10$0.06232$0.06622$0.05143 $0.05313$83.95K$85.26M-14.75%
1405/01/09$0.05236$0.06571$0.04905 $0.06182$168.33K—+18.07%
1405/01/08$0.03578$0.05597$0.03101 $0.05274$147.38K$84.69M+47.40%
1405/01/07$0.03372$0.03988$0.03129 $0.03543$31.94K$56.90M+5.07%
1405/01/06$0.04108$0.04192$0.03325 $0.03423$25.72K$54.99M-16.67%
1405/01/05$0.04338$0.04912$0.04035 $0.04123$35.61K$66.27M-4.96%
1405/01/04$0.04344$0.04706$0.04242 $0.04321$9.55K—-0.53%
1405/01/03$0.04333$0.05007$0.04177 $0.04319$73.21K—-0.32%
1405/01/02$0.03565$0.04582$0.03448 $0.04322$38.77K—+21.23%
1405/01/01$0.03828$0.03904$0.03553 $0.03562$3.30K$57.31M-6.95%
1404/12/29$0.03677$0.03942$0.02742 $0.03790$48.36K$60.97M+3.07%
1404/12/28$0.03714$0.03904$0.03577 $0.03714$1.66K$59.76M+0.00%
1404/12/27$0.03493$0.03747$0.03462 $0.03685$3.39K$59.30M+5.50%
1404/12/26$0.03397$0.03577$0.03325 $0.03469$2.95K$55.83M+2.12%
1404/12/25$0.03324$0.03469$0.03140 $0.03397$17.92K—+2.20%
1404/12/24$0.03318$0.03558$0.03241 $0.03293$8.66K$53.00M-0.75%
1404/12/23$0.03235$0.03742$0.03046 $0.03308$54.03K$50.98M+2.26%
1404/12/22$0.03481$0.04239$0.03220 $0.03225$65.97K$49.69M-7.35%
1404/12/21$0.04101$0.04477$0.03433 $0.03487$88.58K$53.51M-14.97%
1404/12/20$0.03529$0.04874$0.03146 $0.04105$193.85K—+16.32%
1404/12/19$0.02188$0.03577$0.02188 $0.03554$37.76K$54.57M+62.43%
1404/12/18$0.02016$0.02209$0.01993 $0.02149$1.02K—+6.60%
1404/12/17$0.02072$0.02089$0.01959 $0.01984$1.65K$30.46M-4.25%
1404/12/16$0.02148$0.02173$0.02091 $0.02097$1.82K$32.20M-2.37%
1404/12/15$0.02137$0.02160$0.02061 $0.02140$1.38K$32.86M+0.14%
1404/12/14$0.02055$0.02136$0.01919 $0.02120$1.87K$32.55M+3.16%
1404/12/13$0.02006$0.02137$0.02006 $0.02067$1.93K$31.74M+3.04%
1404/12/12$0.01897$0.02194$0.01842 $0.01999$3.85K—+5.38%
1404/12/11$0.01920$0.01964$0.01893 $0.01893$1.90K$29.07M-1.41%
1404/12/10$0.01895$0.01964$0.01824 $0.01889$1.50K$29.01M-0.32%
1404/12/09$0.01906$0.01947$0.01712 $0.01931$6.07K$29.65M+1.31%
1404/12/08$0.01840$0.01998$0.01796 $0.01885$5.66K—+2.45%
1404/12/07$0.01732$0.01758$0.01620 $0.01758$702.67$27.00M+1.50%
1404/12/06$0.01736$0.01800$0.01661 $0.01687$841.78$25.90M-2.82%
1404/12/05$0.01795$0.01851$0.01672 $0.01736$1.18K$26.59M-3.29%
1404/12/04$0.02065$0.02098$0.01737 $0.01778$2.09K$27.24M-13.90%
1404/12/03$0.02143$0.02425$0.01986 $0.02121$8.59K$32.48M-1.03%
1404/12/02$0.02078$0.02194$0.02001 $0.02137$3.54K$32.73M+2.84%
1404/12/01$0.01915$0.02270$0.01915 $0.02101$15.64K$32.17M+9.71%
1404/11/30$0.01933$0.02089$0.01818 $0.01916$5.52K$29.33M-0.88%
1404/11/29$0.02330$0.02389$0.01912 $0.01986$9.92K$30.51M-14.76%
1404/11/28$0.02355$0.02488$0.02249 $0.02327$12.95K—-1.19%
1404/11/27$0.02759$0.02992$0.02286 $0.02348$55.58K—-14.90%
1404/11/26$0.04093$0.04215$0.02713 $0.02767$44.47K—-32.40%
1404/11/25$0.04243$0.04258$0.03857 $0.04110$21.38K—-3.13%
1404/11/24$0.05343$0.05641$0.04080 $0.04190$52.92K$64.63M-21.58%
1404/11/23$0.08430$0.08694$0.05243 $0.05286$47.25K—-37.30%
1404/11/22$0.09989$0.09989$0.08608 $0.08646$17.64K—-13.44%
1404/11/21$0.08854$0.1129$0.08673 $0.1001$12.24K$154.40M+13.03%
1404/11/20$0.08621$0.08997$0.08563 $0.08791$12.17K—+1.97%
1404/11/19$0.08476$0.1000$0.08328 $0.08739$16.04K—+3.10%
1404/11/18$0.09419$0.09714$0.08346 $0.08524$23.93K—-9.50%
1404/11/17$0.09150$0.1068$0.09046 $0.09518$205.15K—+4.02%
1404/11/16$0.09996$0.1020$0.08889 $0.09151$63.30K—-8.45%
1404/11/15$0.09324$0.1016$0.08631 $0.09994$27.80K$154.20M+7.19%
1404/11/14$0.1172$0.1178$0.08773 $0.09333$267.24K$134.10M-20.37%
1404/11/13$0.1071$0.1454$0.09922 $0.1159$52.25K$166.53M+8.26%
1404/11/12$0.1163$0.1192$0.1055 $0.1072$121.95K—-7.81%
1404/11/11$0.1117$0.1187$0.1065 $0.1155$185.09K$166.00M+3.43%
1404/11/10$0.09926$0.1500$0.09328 $0.1122$422.35K—+12.99%
1404/11/09$0.1275$0.1355$0.09691 $0.09961$726.22K—-21.85%
1404/11/08$0.07331$0.1291$0.07317 $0.1269$420.54K$182.37M+73.10%
1404/11/07$0.07570$0.07638$0.07270 $0.07322$33.55K—-3.28%
1404/11/06$0.07517$0.07778$0.06930 $0.07573$67.86K—+0.74%
1404/11/05$0.07280$0.07571$0.07121 $0.07524$69.08K—+3.35%
1404/11/04$0.07127$0.07401$0.06761 $0.07280$58.75K$104.65M+2.15%
1404/11/03$0.07382$0.07412$0.07044 $0.07044$57.23K$101.24M-4.58%
1404/11/02$0.07798$0.07804$0.07290 $0.07290$4.33K—-6.51%
1404/11/01$0.08093$0.08499$0.07775 $0.07917$35.21K$113.78M-2.17%
1404/10/30$0.08233$0.08442$0.08023 $0.08129$27.74K$116.83M-1.26%
1404/10/29$0.06698$0.08890$0.06513 $0.08241$56.26K$118.44M+23.04%
1404/10/28$0.06772$0.06935$0.06690 $0.06761$10.24K$97.18M-0.16%
1404/10/27$0.07101$0.07292$0.06601 $0.06732$75.58K$96.76M-5.20%
1404/10/26$0.06589$0.07310$0.06573 $0.07024$52.96K$100.45M+6.60%
1404/10/25$0.07341$0.07579$0.06517 $0.06604$85.29K$94.43M-10.04%
1404/10/24$0.07028$0.08997$0.06552 $0.07278$559.50K$104.08M+3.56%
1404/10/23$0.06302$0.07124$0.06019 $0.07074$423.87K—+12.25%
1404/10/22$0.04152$0.06949$0.04069 $0.06330$403.94K$90.53M+52.46%
1404/10/21$0.04159$0.04593$0.04102 $0.04137$9.36K—-0.53%
1404/10/20$0.04129$0.04231$0.04094 $0.04159$300.97$56.81M+0.73%
1404/10/19$0.04177$0.04246$0.04144 $0.04166$404.38$56.90M-0.26%
1404/10/18$0.04168$0.04243$0.04091 $0.04141$1.83K$56.56M-0.65%
1404/10/17$0.04438$0.04438$0.04131 $0.04131$1.94K—-6.92%
1404/10/16$0.04364$0.04446$0.04311 $0.04419$3.64K$60.36M+1.26%
1404/10/15$0.04599$0.09316$0.04111 $0.04441$64.88K$60.66M-3.44%
1404/10/14$0.04568$0.04820$0.04435 $0.04601$49.83K$62.82M+0.72%
1404/10/13$0.04702$0.04756$0.04295 $0.04548$82.06K$62.07M-3.28%
1404/10/12$0.05025$0.05171$0.04654 $0.04726$58.93K—-5.95%
1404/10/11$0.05219$0.05337$0.04837 $0.05046$70.13K$68.86M-3.31%
1404/10/10$0.05343$0.05740$0.04926 $0.05195$106.23K$70.88M-2.77%
1404/10/09$0.05239$0.05474$0.05157 $0.05365$65.34K$73.20M+2.41%
1404/10/08$0.05050$0.06437$0.05050 $0.05234$255.83K$71.41M+3.64%
1404/10/07$0.05028$0.05117$0.04869 $0.05042$46.07K—+0.28%
1404/10/06$0.04942$0.05213$0.04778 $0.05020$36.56K$68.48M+1.58%
1404/10/05$0.05183$0.05311$0.04833 $0.04953$53.02K$67.57M-4.44%
1404/10/04$0.05143$0.05473$0.04771 $0.05194$303.06K$70.86M+0.99%
1404/10/03$0.04569$0.05377$0.04384 $0.05150$706.02K$70.25M+12.72%
1404/10/02$0.03353$0.04647$0.03327 $0.04588$228.31K$62.59M+36.83%
1404/10/01$0.03084$0.03423$0.03054 $0.03370$74.33K$45.97M+9.27%
1404/09/30$0.03271$0.03303$0.03072 $0.03084$64.14K—-5.72%
1404/09/29$0.03258$0.03301$0.03221 $0.03273$46.89K$44.63M+0.46%
1404/09/28$0.03195$0.03309$0.03169 $0.03283$64.96K$44.76M+2.75%
1404/09/27$0.03069$0.03286$0.03067 $0.03179$138.29K$43.34M+3.58%
1404/09/26$0.03157$0.03162$0.03030 $0.03092$84.91K$42.15M-2.06%
1404/09/25$0.03258$0.03295$0.03152 $0.03177$70.04K—-2.49%
1404/09/24$0.03401$0.03426$0.03220 $0.03253$88.72K$44.32M-4.35%
1404/09/23$0.03485$0.03507$0.03364 $0.03402$154.54K$46.35M-2.38%
1404/09/22$0.03649$0.03676$0.03455 $0.03518$69.66K$47.93M-3.59%
1404/09/21$0.03460$0.03705$0.03369 $0.03625$32.06K—+4.77%
1404/09/20$0.03425$0.03942$0.03258 $0.03464$75.28K$44.56M+1.14%
1404/09/19$0.03188$0.03513$0.03173 $0.03394$35.69K$43.66M+6.46%
1404/09/18$0.03252$0.03317$0.02918 $0.03156$30.99K$40.61M-2.95%
1404/09/17$0.03090$0.03270$0.03089 $0.03228$17.95K$41.54M+4.47%
1404/09/16$0.03066$0.03213$0.03023 $0.03105$13.39K—+1.27%
1404/09/15$0.03060$0.03113$0.03014 $0.03095$60.85K—+1.14%
1404/09/14$0.02997$0.03073$0.02943 $0.03051$3.76M$39.26M+1.80%
1404/09/13$0.02910$0.03043$0.02894 $0.03021$3.06M$38.88M+3.81%
1404/09/12$0.03097$0.03226$0.02896 $0.02912$3.31M$37.45M-5.97%
1404/09/11$0.02924$0.03258$0.02922 $0.03094$2.41M$39.79M+5.81%
1404/09/10$0.02958$0.03072$0.02869 $0.02918$3.27M$37.52M-1.35%
1404/09/09$0.02935$0.03037$0.02847 $0.02955$3.65M$38.00M+0.68%
1404/09/08$0.02993$0.03278$0.02908 $0.02935$3.75M$37.75M-1.94%
1404/09/07$0.03122$0.03155$0.02944 $0.02988$3.29M$38.44M-4.29%
1404/09/06$0.02923$0.03231$0.02874 $0.03125$1.95M$40.20M+6.91%
1404/09/05$0.02986$0.02995$0.02864 $0.02915$3.78M$37.45M-2.38%
1404/09/04$0.02784$0.03271$0.02651 $0.03002$1.40M$38.56M+7.83%
1404/09/03$0.02789$0.03476$0.02727 $0.02793$51.59K$35.87M+0.14%
1404/09/02$0.02880$0.02927$0.02689 $0.02787$34.14K$35.80M-3.23%
1404/09/01$0.02923$0.02940$0.02807 $0.02891$1.09M$37.12M-1.09%
1404/08/30$0.02200$0.03248$0.02200 $0.02926$1.56M$37.57M+33.00%
1404/08/29$0.02913$0.03014$0.02790 $0.02800$203.56K—-3.88%
1404/08/28$0.02916$0.02951$0.02860 $0.02913$137.34K$37.41M-0.10%
1404/08/27$0.02856$0.03038$0.02795 $0.02916$180.19K—+2.10%
1404/08/26$0.02895$0.02950$0.02729 $0.02856$349.65K—-1.35%
1404/08/25$0.02741$0.02903$0.02704 $0.02895$156.14K—+5.62%
1404/08/24$0.02809$0.02868$0.02729 $0.02741$178.81K—-2.42%
1404/08/23$0.02974$0.03068$0.02597 $0.02809$401.95K—-5.55%
1404/08/22$0.02441$0.03129$0.02400 $0.02974$240.23K—+21.84%

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