CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,253صرافی‌ها: 22ارزش بازار: $2.61T −4.17%حجم 24 ساعته: $38.49Bدامیننس: BTC 58.3% ETH 10.4%گس ETH: 0.15 gweiترس و طمع: 27/100

تاریخچه قیمت Port3 Network (PORT3)

قیمت‌های روزانه باز شدن، بالاترین، پایین‌ترین، بسته شدن و حجم معاملات (UTC)، از صرافی با بیشترین حجم PORT3. نمایش 365 روز گذشته.

بازدهی ماهانه PORT3

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026-66%+394%-31%-41%-43%-36%+5.5%+7.4%-13%-20%-5.9%—-81%
2025-28%-41%-22%+83%+90%+1.4%-14%-10%+34%+19%-92%-49%-94%
2024—+14%+182%-40%-26%-19%-57%-8.8%-10%-16%+59%-20%-57%
میانگین ماهانه-47%+122%+43%+0.6%+6.9%-18%-22%-3.9%+3.9%-5.6%-16%-34%
سال‌های صعودی0/22/31/31/31/31/31/31/31/31/31/20/2

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 معاملاتارزش بازارتغییرات
1405/08/15$0.0004354$0.0004480$0.0004253 $0.0004331$8.73K$116.72K-0.53%
1405/08/14$0.0004748$0.0004956$0.0004172 $0.0004275$84.73K$115.21K-9.96%
1405/08/13$0.0004722$0.0004800$0.0004603 $0.0004712$38.73K$126.99K-0.21%
1405/08/12$0.0004668$0.0004798$0.0004600 $0.0004675$28.86K$125.99K+0.15%
1405/08/11$0.0004657$0.0004894$0.0004601 $0.0004680$47.28K$126.12K+0.49%
1405/08/10$0.0004602$0.0004781$0.0004600 $0.0004642$36.46K$125.10K+0.87%
1405/08/09$0.0004627$0.0004892$0.0004601 $0.0004635$65.32K$124.91K+0.17%
1405/08/08$0.0005118$0.0005233$0.0004507 $0.0004815$25.92K$129.76K-5.92%
1405/08/07$0.0005300$0.0005327$0.0005102 $0.0005132$3.02K—-3.17%
1405/08/06$0.0005466$0.0005468$0.0005227 $0.0005300$3.51K$142.83K-3.04%
1405/08/05$0.0005526$0.0005646$0.0005434 $0.0005460$8.88K$147.14K-1.19%
1405/08/04$0.0005684$0.0005838$0.0005501 $0.0005557$28.35K$149.76K-2.23%
1405/08/03$0.0005810$0.0005929$0.0005475 $0.0005761$27.07K$155.26K-0.84%
1405/08/02$0.0005855$0.0005931$0.0005653 $0.0005878$114.08K$158.41K+0.39%
1405/08/01$0.0005749$0.0006084$0.0005628 $0.0005870$55.39K$158.19K+2.10%
1405/07/30$0.0005729$0.0005873$0.0005505 $0.0005761$34.39K$155.26K+0.56%
1405/07/29$0.0005500$0.0005736$0.0005434 $0.0005610$19.98K$151.19K+2.00%
1405/07/28$0.0005838$0.0005845$0.0005700 $0.0005700$507.61—-2.36%
1405/07/27$0.0005684$0.0005847$0.0005558 $0.0005771$1.42K—+1.53%
1405/07/26$0.0005349$0.0005694$0.0005257 $0.0005672$6.17K$152.86K+6.04%
1405/07/25$0.0005860$0.0005873$0.0005250 $0.0005420$5.22K—-7.51%
1405/07/24$0.0005765$0.0005872$0.0005739 $0.0005839$783.35—+1.28%
1405/07/23$0.0006238$0.0006238$0.0005765 $0.0005767$1.73K—-7.55%
1405/07/22$0.0006234$0.0006299$0.0006208 $0.0006208$88.36—-0.42%
1405/07/21$0.0006152$0.0006250$0.0006125 $0.0006209$1.23K—+0.93%
1405/07/20$0.0006083$0.0006152$0.0005965 $0.0006113$895.07—+0.49%
1405/07/19$0.0006045$0.0006159$0.0005922 $0.0006041$3.56K—-0.07%
1405/07/18$0.0005986$0.0006045$0.0005873 $0.0005991$2.14K—+0.08%
1405/07/17$0.0006067$0.0006280$0.0005824 $0.0005980$4.97K—-1.43%
1405/07/16$0.0006046$0.0006121$0.0006019 $0.0006087$596.05—+0.68%
1405/07/15$0.0006682$0.0006706$0.0006018 $0.0006036$8.25K—-9.67%
1405/07/14$0.0006530$0.0006740$0.0006530 $0.0006635$2.21K$178.81K+1.61%
1405/07/13$0.0006521$0.0006800$0.0006329 $0.0006515$10.50K$175.58K-0.09%
1405/07/12$0.0005982$0.0006800$0.0005903 $0.0006511$2.29K$175.47K+8.84%
1405/07/11$0.0005630$0.0006114$0.0005602 $0.0006007$55.01K$161.89K+6.70%
1405/07/10$0.0005705$0.0006090$0.0005603 $0.0005612$53.75K$151.24K-1.63%
1405/07/09$0.0005804$0.0006046$0.0005602 $0.0005700$26.74K—-1.79%
1405/07/08$0.0005883$0.0005883$0.0005487 $0.0005712$18.67K—-2.91%
1405/07/07$0.0006161$0.0006161$0.0005815 $0.0005899$13.46K—-4.25%
1405/07/06$0.0006206$0.0006462$0.0006047 $0.0006081$40.31K—-2.01%
1405/07/05$0.0006051$0.0006519$0.0006046 $0.0006199$47.60K—+2.45%
1405/07/04$0.0006000$0.0006132$0.0005817 $0.0006064$2.86K—+1.07%
1405/07/03$0.0006935$0.0007000$0.0005874 $0.0005920$30.48K—-14.64%
1405/07/02$0.0006904$0.0007000$0.0006741 $0.0006897$34.89K—-0.10%
1405/07/01$0.0006835$0.0006909$0.0006566 $0.0006870$26.01K—+0.51%
1405/06/31$0.0006083$0.0006985$0.0005999 $0.0006745$71.65K—+10.88%
1405/06/30$0.0005814$0.0006195$0.0005700 $0.0006170$65.73K—+6.12%
1405/06/29$0.0005890$0.0006024$0.0005786 $0.0005957$3.07K—+1.14%
1405/06/28$0.0005732$0.0006480$0.0005488 $0.0005890$2.64K—+2.76%
1405/06/27$0.0005636$0.0005758$0.0005305 $0.0005508$504.52—-2.27%
1405/06/26$0.0005909$0.0007000$0.0005636 $0.0005636$3.26K—-4.62%
1405/06/25$0.0005927$0.0006046$0.0005809 $0.0005823$697.38—-1.75%
1405/06/24$0.0006150$0.0006283$0.0005815 $0.0005960$304.58—-3.09%
1405/06/23$0.0006133$0.0006306$0.0006046 $0.0006133$195.22—+0.00%
1405/06/22$0.0005726$0.0006283$0.0005651 $0.0006147$852.41—+7.35%
1405/06/21$0.0005682$0.0005873$0.0005586 $0.0005667$1.02K—-0.26%
1405/06/20$0.0005990$0.0006653$0.0005421 $0.0005754$3.58K—-3.94%
1405/06/19$0.0005978$0.0005991$0.0005978 $0.0005978$432.67—+0.00%
1405/06/18$0.0006006$0.0006042$0.0005978 $0.0005978$87.16—-0.47%
1405/06/17$0.0006062$0.0006158$0.0005960 $0.0005978$950.51—-1.39%
1405/06/16$0.0006090$0.0006174$0.0005980 $0.0006062$718.38—-0.46%
1405/06/15$0.0005886$0.0006112$0.0005875 $0.0005991$365.96—+1.78%
1405/06/14$0.0006115$0.0006133$0.0005848 $0.0005874$989.73—-3.94%
1405/06/13$0.0005748$0.0006220$0.0005731 $0.0006115$732.76—+6.38%
1405/06/12$0.0006455$0.0006456$0.0005700 $0.0005749$1.64K—-10.94%
1405/06/11$0.0006337$0.0006480$0.0006282 $0.0006456$945.62—+1.88%
1405/06/10$0.0006538$0.0006566$0.0006337 $0.0006337$523.40—-3.07%
1405/06/09$0.0006523$0.0006732$0.0006307 $0.0006538$1.25K—+0.23%
1405/06/08$0.0006445$0.0006566$0.0006307 $0.0006429$674.27—-0.25%
1405/06/07$0.0006355$0.0006451$0.0006340 $0.0006445$539.85—+1.42%
1405/06/06$0.0006438$0.0006710$0.0006306 $0.0006453$1.13K—+0.23%
1405/06/05$0.0006399$0.0006471$0.0006334 $0.0006438$757.35—+0.61%
1405/06/04$0.0006654$0.0006704$0.0006307 $0.0006399$121.35—-3.83%
1405/06/03$0.0006387$0.0006795$0.0006066 $0.0006654$7.81K—+4.18%
1405/06/02$0.0005918$0.0006559$0.0005856 $0.0006208$10.79K—+4.90%
1405/06/01$0.0006286$0.0006430$0.0005775 $0.0005906$9.29K—-6.05%
1405/05/31$0.0006313$0.0006313$0.0006286 $0.0006286$204.93—-0.43%
1405/05/30$0.0006432$0.0006693$0.0006308 $0.0006309$1.28K—-1.91%
1405/05/29$0.0006447$0.0006447$0.0006432 $0.0006432$288.23—-0.23%
1405/05/28$0.0006437$0.0006692$0.0006433 $0.0006433$537.98—-0.06%
1405/05/27$0.0006695$0.0006695$0.0006434 $0.0006456$95.36—-3.57%
1405/05/26$0.0006434$0.0007000$0.0006433 $0.0006695$948.31—+4.06%
1405/05/25$0.0006539$0.0006539$0.0006287 $0.0006431$89.22—-1.65%
1405/05/24$0.0006072$0.0006973$0.0006072 $0.0006668$739.53—+9.82%
1405/05/23$0.0006042$0.0006692$0.0006042 $0.0006072$340.48—+0.50%
1405/05/22$0.0005739$0.0006284$0.0005737 $0.0005810$376.02—+1.24%
1405/05/21$0.0006653$0.0006653$0.0005737 $0.0005737$791.89—-13.77%
1405/05/20$0.0006646$0.0006818$0.0006646 $0.0006652$801.75—+0.09%
1405/05/19$0.0006646$0.0006973$0.0006631 $0.0006631$191.88—-0.23%
1405/05/18$0.0006721$0.0006973$0.0006633 $0.0006635$217.22—-1.28%
1405/05/17$0.0006709$0.0006975$0.0006635 $0.0006975$66.74—+3.96%
1405/05/16$0.0006837$0.0006975$0.0006452 $0.0006707$1.24K—-1.90%
1405/05/15$0.0006335$0.0007000$0.0006322 $0.0006948$877.50—+9.68%
1405/05/14$0.0005700$0.0007000$0.0005700 $0.0006320$1.47K—+10.88%
1405/05/13$0.0005629$0.0005700$0.0005629 $0.0005700$137.24—+1.26%
1405/05/12$0.0005629$0.0005642$0.0005618 $0.0005629$144.21—+0.00%
1405/05/11$0.0005843$0.0005843$0.0005616 $0.0005655$423.42—-3.22%
1405/05/10$0.0006088$0.0006213$0.0005400 $0.0006213$711.35—+2.05%
1405/05/09$0.0006074$0.0006088$0.0006074 $0.0006088$47.36—+0.23%
1405/05/08$0.0006258$0.0006258$0.0006074 $0.0006074$127.03—-2.94%
1405/05/07$0.0006153$0.0006486$0.0006137 $0.0006486$41.46—+5.41%
1405/05/06$0.0006135$0.0006499$0.0006132 $0.0006284$97.78—+2.43%
1405/05/05$0.0006208$0.0006208$0.0006075 $0.0006135$522.49—-1.18%
1405/05/04$0.0006125$0.0006500$0.0006089 $0.0006169$303.92—+0.72%
1405/05/03$0.0006317$0.0006499$0.0006075 $0.0006111$261.41—-3.26%
1405/05/02$0.0006085$0.0006570$0.0006084 $0.0006570$620.35—+7.97%
1405/05/01$0.0006323$0.0006323$0.0006074 $0.0006085$417.85—-3.76%
1405/04/31$0.0005367$0.0006591$0.0005366 $0.0006245$1.62K—+16.36%
1405/04/30$0.0005289$0.0005501$0.0005289 $0.0005363$37.99—+1.40%
1405/04/29$0.0005397$0.0005398$0.0005289 $0.0005301$34.87—-1.78%
1405/04/28$0.0005376$0.0005720$0.0005289 $0.0005720$841.34—+6.40%
1405/04/27$0.0005471$0.0005501$0.0005289 $0.0005501$156.27—+0.55%
1405/04/26$0.0005188$0.0007500$0.0004800 $0.0005700$6.11K—+9.87%
1405/04/25$0.0005746$0.0005907$0.0005188 $0.0005242$1.97K—-8.77%
1405/04/24$0.0005760$0.0005865$0.0005741 $0.0005746$443.90—-0.24%
1405/04/23$0.0004967$0.0006100$0.0004923 $0.0005759$2.23K—+15.95%
1405/04/22$0.0005604$0.0005604$0.0004789 $0.0004908$1.01K—-12.42%
1405/04/21$0.0005676$0.0006104$0.0005390 $0.0005716$2.04K—+0.70%
1405/04/20$0.0005952$0.0005952$0.0005532 $0.0005532$315.37—-7.06%
1405/04/19$0.0005999$0.0006200$0.0005761 $0.0005951$415.30—-0.80%
1405/04/18$0.0005652$0.0006238$0.0005605 $0.0005999$824.49—+6.14%
1405/04/17$0.0005875$0.0006110$0.0005648 $0.0005651$939.01—-3.81%
1405/04/16$0.0005675$0.0006108$0.0005648 $0.0005875$670.90—+3.52%
1405/04/15$0.0005650$0.0005876$0.0005622 $0.0005675$171.24—+0.44%
1405/04/14$0.0005693$0.0005876$0.0005583 $0.0005876$153.52—+3.21%
1405/04/13$0.0005875$0.0005888$0.0005500 $0.0005533$2.51K—-5.82%
1405/04/12$0.0005372$0.0006238$0.0005372 $0.0005875$5.59K—+9.36%
1405/04/11$0.0005629$0.0005909$0.0005100 $0.0005360$982.54—-4.78%
1405/04/10$0.0005771$0.0005771$0.0005626 $0.0005626$108.64—-2.51%
1405/04/09$0.0005733$0.0005865$0.0005732 $0.0005732$283.72—-0.02%
1405/04/08$0.0005997$0.0005997$0.0005733 $0.0005733$219.88—-4.40%
1405/04/07$0.0006187$0.0006187$0.0005997 $0.0005997$36.34—-3.07%
1405/04/06$0.0006568$0.0006583$0.0006187 $0.0006199$307.45—-5.62%
1405/04/05$0.0004933$0.0007061$0.0004933 $0.0006849$4.08K—+38.84%
1405/04/04$0.0005306$0.0005388$0.0004827 $0.0004827$869.66—-9.03%
1405/04/03$0.0005517$0.0005616$0.0005023 $0.0005063$1.24K—-8.23%
1405/04/02$0.0005488$0.0005900$0.0005023 $0.0005504$2.33K—+0.29%
1405/04/01$0.0005188$0.0006037$0.0005000 $0.0005389$1.57K—+3.87%
1405/03/31$0.0006065$0.0006121$0.0005000 $0.0005199$2.81K—-14.28%
1405/03/30$0.0006301$0.0006698$0.0006000 $0.0006000$1.05K—-4.78%
1405/03/29$0.0006279$0.0006825$0.0006041 $0.0006493$1.40K—+3.41%
1405/03/28$0.0007311$0.0007391$0.0006279 $0.0006316$2.25K—-13.61%
1405/03/27$0.0007788$0.0008100$0.0007115 $0.0007311$1.61K—-6.12%
1405/03/26$0.0007604$0.0007899$0.0007295 $0.0007702$816.72—+1.29%
1405/03/25$0.0007782$0.0007914$0.0007458 $0.0007602$1.03K—-2.31%
1405/03/24$0.0008000$0.0008042$0.0007707 $0.0007707$630.69—-3.66%
1405/03/23$0.0008566$0.0008566$0.0008000 $0.0008000$832.35—-6.61%
1405/03/22$0.0008489$0.0008828$0.0008237 $0.0008566$884.81—+0.91%
1405/03/21$0.0009017$0.0009038$0.0008489 $0.0008489$428.22—-5.86%
1405/03/20$0.0008777$0.0009100$0.0008776 $0.0008776$383.29—-0.01%
1405/03/19$0.0008568$0.0009025$0.0008493 $0.0008780$439.75—+2.47%
1405/03/18$0.0008831$0.0009550$0.0007747 $0.0008568$3.34K—-2.98%
1405/03/17$0.0008658$0.0009006$0.0008469 $0.0008525$1.12K—-1.54%
1405/03/16$0.0008381$0.001079$0.0008325 $0.0008338$6.76K—-0.51%
1405/03/15$0.0008832$0.0008833$0.0008078 $0.0008407$1.10K—-4.81%
1405/03/14$0.0008694$0.0008999$0.0008376 $0.0008831$323.60—+1.58%
1405/03/13$0.0008570$0.0008991$0.0008500 $0.0008675$236.94—+1.23%
1405/03/12$0.0008680$0.0009035$0.0008570 $0.0008570$510.80—-1.27%
1405/03/11$0.0008914$0.0009355$0.0008656 $0.0008688$875.58—-2.54%
1405/03/10$0.0009037$0.0009776$0.0008916 $0.0008916$591.13—-1.34%
1405/03/09$0.0009837$0.001012$0.0009000 $0.0009000$1.30K—-8.51%
1405/03/08$0.0008781$0.001079$0.0008753 $0.0009649$4.60K—+9.88%
1405/03/07$0.0009031$0.0009233$0.0008740 $0.0008763$163.41—-2.97%
1405/03/06$0.0009032$0.0009357$0.0008737 $0.0008739$901.30—-3.24%
1405/03/05$0.0009111$0.0009354$0.0008655 $0.0009039$5.24K—-0.79%
1405/03/04$0.0009005$0.0009359$0.0008739 $0.0009226$2.11K—+2.45%
1405/03/03$0.0008753$0.0009478$0.0008655 $0.0009070$979.18—+3.62%
1405/03/02$0.0009022$0.0009358$0.0008700 $0.0008700$1.54K—-3.57%
1405/03/01$0.0008953$0.0009237$0.0008653 $0.0008981$1.22K—+0.31%
1405/02/31$0.0008919$0.0009238$0.0008576 $0.0008940$1.66K—+0.24%
1405/02/30$0.0009274$0.0009477$0.0008001 $0.0008900$2.92K—-4.03%
1405/02/29$0.001075$0.001075$0.0007702 $0.0009290$13.46K—-13.61%
1405/02/28$0.001029$0.001079$0.0009840 $0.001074$1.74K—+4.44%
1405/02/27$0.001019$0.001056$0.001000 $0.001030$449.59—+1.06%
1405/02/26$0.0009159$0.001313$0.0008700 $0.001013$17.47K—+10.65%
1405/02/25$0.0009438$0.0009739$0.0009068 $0.0009184$1.37K—-2.69%
1405/02/24$0.0009699$0.001031$0.0009195 $0.0009332$5.08K—-3.78%
1405/02/23$0.0009766$0.001036$0.0009270 $0.0009852$4.38K—+0.88%
1405/02/22$0.001066$0.001202$0.0009567 $0.0009769$12.05K—-8.33%
1405/02/21$0.001171$0.001225$0.0008500 $0.001071$34.57K—-8.52%
1405/02/20$0.001314$0.001465$0.001100 $0.001190$24.17K—-9.45%
1405/02/19$0.001634$0.001685$0.001017 $0.001314$22.04K—-19.60%
1405/02/18$0.001650$0.001785$0.001491 $0.001664$6.55K—+0.87%
1405/02/17$0.001561$0.001950$0.001537 $0.001629$12.27K—+4.38%
1405/02/16$0.001498$0.001587$0.001448 $0.001559$5.70K—+4.10%
1405/02/15$0.001492$0.001710$0.001420 $0.001500$3.98K—+0.57%
1405/02/14$0.001532$0.001534$0.001388 $0.001491$3.24K—-2.68%
1405/02/13$0.001556$0.001650$0.001445 $0.001532$9.86K—-1.52%
1405/02/12$0.001593$0.001717$0.001445 $0.001541$5.87K—-3.31%
1405/02/11$0.001555$0.001663$0.001526 $0.001607$1.63K—+3.36%
1405/02/10$0.001486$0.002100$0.001430 $0.001566$18.01K—+5.43%
1405/02/09$0.001580$0.001710$0.001300 $0.001485$9.75K—-6.04%
1405/02/08$0.001464$0.001737$0.001300 $0.001599$13.34K—+9.18%
1405/02/07$0.001524$0.002105$0.001414 $0.001490$36.41K—-2.22%
1405/02/06$0.001431$0.001548$0.001392 $0.001529$4.75K—+6.88%
1405/02/05$0.001389$0.001495$0.001361 $0.001452$14.06K—+4.57%
1405/02/04$0.001410$0.001495$0.001278 $0.001415$9.51K—+0.40%
1405/02/03$0.001394$0.001502$0.001269 $0.001390$7.67K—-0.31%
1405/02/02$0.001464$0.001618$0.001270 $0.001383$18.40K—-5.53%
1405/02/01$0.001651$0.001715$0.001302 $0.001443$15.96K—-12.61%
1405/01/31$0.001659$0.001752$0.001614 $0.001651$7.35K—-0.46%
1405/01/30$0.001964$0.002127$0.001600 $0.001668$13.54K—-15.05%
1405/01/29$0.002059$0.002085$0.001924 $0.002001$26.30K—-2.78%
1405/01/28$0.002210$0.002391$0.001957 $0.002054$39.30K—-7.07%
1405/01/27$0.002195$0.002336$0.002150 $0.002191$20.23K—-0.21%
1405/01/26$0.002228$0.002390$0.002160 $0.002195$21.54K—-1.49%
1405/01/25$0.002748$0.003084$0.001989 $0.002224$54.55K—-19.07%
1405/01/24$0.002126$0.004100$0.001932 $0.002742$34.10K—+28.99%
1405/01/23$0.002276$0.002582$0.001960 $0.002154$32.36K—-5.38%
1405/01/22$0.002606$0.002934$0.001888 $0.002276$43.77K—-12.65%
1405/01/21$0.002580$0.002626$0.002449 $0.002601$10.65K—+0.80%
1405/01/20$0.002562$0.002605$0.002428 $0.002580$10.34K—+0.73%
1405/01/19$0.002642$0.002728$0.002488 $0.002567$11.16K—-2.85%
1405/01/18$0.002626$0.002817$0.002228 $0.002648$21.78K—+0.83%
1405/01/17$0.002635$0.002740$0.002548 $0.002620$12.70K—-0.58%
1405/01/16$0.002696$0.002859$0.002482 $0.002635$13.51K—-2.25%
1405/01/15$0.002601$0.002991$0.002262 $0.002696$16.47K—+3.67%
1405/01/14$0.002525$0.002728$0.002497 $0.002653$11.09K—+5.06%
1405/01/13$0.002631$0.002728$0.002402 $0.002525$13.67K—-4.02%
1405/01/12$0.002632$0.002817$0.002379 $0.002636$22.21K—+0.14%
1405/01/11$0.003176$0.003259$0.002525 $0.002604$20.22K—-18.01%
1405/01/10$0.003694$0.003824$0.002752 $0.003170$20.93K—-14.20%
1405/01/09$0.003302$0.004000$0.003262 $0.003702$20.12K—+12.11%
1405/01/08$0.002923$0.004300$0.002411 $0.003318$36.40K—+13.52%
1405/01/07$0.003703$0.003773$0.002554 $0.002906$25.74K—-21.53%
1405/01/06$0.004175$0.004246$0.003501 $0.003773$25.44K—-9.61%
1405/01/05$0.004248$0.004296$0.004127 $0.004175$14.91K—-1.72%
1405/01/04$0.004287$0.004418$0.004161 $0.004256$12.19K—-0.71%
1405/01/03$0.004337$0.004400$0.003973 $0.004278$21.14K—-1.36%
1405/01/02$0.004405$0.005000$0.004211 $0.004337$18.25K—-1.54%
1405/01/01$0.004538$0.005100$0.004300 $0.004414$16.85K—-2.74%
1404/12/29$0.004307$0.005121$0.004205 $0.004538$43.32K—+5.38%
1404/12/28$0.004667$0.004895$0.004161 $0.004315$15.09K—-7.53%
1404/12/27$0.004472$0.004774$0.004350 $0.004667$15.04K—+4.35%
1404/12/26$0.004567$0.004774$0.004418 $0.004472$12.68K—-2.08%
1404/12/25$0.004499$0.004830$0.004202 $0.004567$16.19K—+1.52%
1404/12/24$0.004788$0.004908$0.004406 $0.004498$12.98K—-6.05%
1404/12/23$0.004442$0.004945$0.004384 $0.004788$28.43K—+7.79%
1404/12/22$0.004669$0.004950$0.003889 $0.004442$43.15K—-4.87%
1404/12/21$0.004855$0.005120$0.004633 $0.004669$14.30K—-3.84%
1404/12/20$0.004863$0.005120$0.004440 $0.004855$22.24K—-0.15%
1404/12/19$0.004938$0.005270$0.004786 $0.004865$21.09K—-1.47%
1404/12/18$0.004571$0.005580$0.004486 $0.004938$53.14K—+8.03%
1404/12/17$0.004734$0.005070$0.004200 $0.004571$40.43K—-3.45%
1404/12/16$0.005278$0.005904$0.004500 $0.004734$36.57K—-10.30%
1404/12/15$0.006080$0.006258$0.005000 $0.005288$49.32K—-13.02%
1404/12/14$0.005527$0.007439$0.005103 $0.006236$144.24K—+12.84%
1404/12/13$0.003839$0.009802$0.003612 $0.005518$498.55K—+43.75%
1404/12/12$0.003782$0.004380$0.003550 $0.003839$54.52K—+1.51%
1404/12/11$0.003876$0.004380$0.003354 $0.003774$55.78K—-2.63%
1404/12/10$0.003751$0.004271$0.003657 $0.003876$32.29K—+3.35%
1404/12/09$0.004098$0.004276$0.003221 $0.003711$61.14K—-9.45%
1404/12/08$0.004684$0.004805$0.003958 $0.004090$67.77K—-12.68%
1404/12/07$0.003971$0.005175$0.003971 $0.004688$79.64K—+18.05%
1404/12/06$0.004810$0.004950$0.003581 $0.004077$90.66K—-15.24%
1404/12/05$0.005297$0.006200$0.004333 $0.004779$157.29K—-9.76%
1404/12/04$0.005346$0.005742$0.003129 $0.005302$175.07K—-0.82%
1404/12/03$0.005729$0.005860$0.004900 $0.005330$67.76K—-6.97%
1404/12/02$0.005631$0.007700$0.005138 $0.005729$227.86K—+1.74%
1404/12/01$0.006045$0.006509$0.005451 $0.005680$125.78K—-6.03%
1404/11/30$0.006833$0.006969$0.004900 $0.006044$199.64K—-11.54%
1404/11/29$0.003939$0.007312$0.003710 $0.006840$520.80K—+73.68%
1404/11/28$0.003071$0.005114$0.002838 $0.003927$313.77K—+27.87%
1404/11/27$0.002200$0.005500$0.002065 $0.003071$329.33K—+39.59%
1404/11/26$0.001831$0.002200$0.001800 $0.002200$129.75K—+20.13%
1404/11/25$0.001796$0.002801$0.001667 $0.001831$141.21K—+1.91%
1404/11/24$0.001710$0.001989$0.001589 $0.001788$65.69K—+4.54%
1404/11/23$0.001735$0.002574$0.001550 $0.001714$670.16K—-1.22%
1404/11/22$0.001626$0.001851$0.001522 $0.001727$786.79K—+6.22%
1404/11/21$0.001468$0.001943$0.001402 $0.001629$134.13K—+10.97%
1404/11/20$0.001541$0.001951$0.001314 $0.001471$143.07K—-4.50%
1404/11/19$0.001585$0.002073$0.001426 $0.001535$183.04K—-3.15%
1404/11/18$0.001426$0.002183$0.001154 $0.001584$385.27K—+11.02%
1404/11/17$0.001898$0.001900$0.001288 $0.001423$147.37K—-25.01%
1404/11/16$0.001652$0.002730$0.001281 $0.001897$1.41M—+14.88%
1404/11/15$0.0006051$0.005499$0.0005352 $0.001663$1.02M—+174.78%
1404/11/14$0.0006780$0.0007546$0.0005352 $0.0006053$165.52K—-10.72%
1404/11/13$0.0006716$0.0007980$0.0006107 $0.0006835$60.00K—+1.77%
1404/11/12$0.0007510$0.0008200$0.0005120 $0.0006738$82.25K—-10.28%
1404/11/11$0.0008436$0.0008876$0.0006540 $0.0007566$33.08K—-10.31%
1404/11/10$0.0008800$0.0009161$0.0008231 $0.0008400$27.42K—-4.55%
1404/11/09$0.0009850$0.001132$0.0007500 $0.0008800$141.98K—-10.66%
1404/11/08$0.0009822$0.001280$0.0008868 $0.0009770$46.82K—-0.53%
1404/11/07$0.001027$0.001161$0.0008860 $0.0009828$42.18K—-4.28%
1404/11/06$0.0009680$0.001049$0.0009000 $0.001025$23.90K—+5.84%
1404/11/05$0.001109$0.001132$0.0009190 $0.0009570$35.27K—-13.71%
1404/11/04$0.001137$0.001240$0.001047 $0.001106$46.70K—-2.73%
1404/11/03$0.001407$0.001446$0.0009660 $0.001136$186.51K—-19.26%
1404/11/02$0.001635$0.001830$0.001370 $0.001412$145.35K—-13.64%
1404/11/01$0.002029$0.002168$0.001579 $0.001620$242.29K—-20.16%
1404/10/30$0.002002$0.002206$0.001847 $0.002009$206.32K—+0.35%
1404/10/29$0.001974$0.002112$0.001759 $0.001987$43.25K—+0.66%
1404/10/28$0.002020$0.002060$0.001900 $0.001974$18.77K—-2.28%
1404/10/27$0.002074$0.002116$0.001986 $0.002014$15.73K—-2.89%
1404/10/26$0.002161$0.002179$0.002022 $0.002074$22.78K—-4.03%
1404/10/25$0.002212$0.002349$0.002050 $0.002130$23.10K—-3.71%
1404/10/24$0.002209$0.002388$0.002200 $0.002229$34.88K—+0.91%
1404/10/23$0.002151$0.002416$0.002000 $0.002204$37.63K—+2.46%
1404/10/22$0.002001$0.002269$0.002000 $0.002151$24.34K—+7.50%
1404/10/21$0.001800$0.002070$0.001800 $0.002001$33.61K—+11.17%
1404/10/20$0.001893$0.001923$0.001792 $0.001800$18.58K—-4.91%
1404/10/19$0.001961$0.001969$0.001856 $0.001893$36.70K—-3.47%
1404/10/18$0.001885$0.001979$0.001820 $0.001972$23.88K—+4.62%
1404/10/17$0.002021$0.002131$0.001830 $0.001885$30.70K—-6.73%
1404/10/16$0.001995$0.002200$0.001956 $0.002026$23.17K—+1.55%
1404/10/15$0.002088$0.002163$0.001960 $0.001991$44.71K—-4.65%
1404/10/14$0.002141$0.002249$0.002084 $0.002088$33.35K—-2.48%
1404/10/13$0.002250$0.002400$0.002091 $0.002145$24.69K—-4.67%
1404/10/12$0.002175$0.002306$0.002100 $0.002245$33.46K—+3.22%
1404/10/11$0.002248$0.002331$0.002133 $0.002160$25.17K—-3.91%
1404/10/10$0.002228$0.002472$0.002222 $0.002254$42.07K—+1.17%
1404/10/09$0.002581$0.002888$0.002222 $0.002228$128.86K—-13.68%
1404/10/08$0.002135$0.003480$0.002087 $0.002576$204.61K—+20.66%
1404/10/07$0.002113$0.002183$0.002068 $0.002130$16.73K—+0.80%
1404/10/06$0.002187$0.002213$0.002093 $0.002113$16.61K—-3.38%
1404/10/05$0.002173$0.002315$0.002150 $0.002187$22.72K—+0.64%
1404/10/04$0.002250$0.002277$0.002150 $0.002175$20.03K—-3.33%
1404/10/03$0.002318$0.002330$0.002072 $0.002248$33.31K—-3.02%
1404/10/02$0.002291$0.002472$0.002280 $0.002313$22.71K—+0.96%
1404/10/01$0.002358$0.002369$0.002280 $0.002291$34.88K—-2.84%
1404/09/30$0.002386$0.002532$0.002305 $0.002339$21.41K—-1.97%
1404/09/29$0.002369$0.002516$0.002280 $0.002386$22.36K—+0.72%
1404/09/28$0.002329$0.002475$0.002186 $0.002346$30.74K—+0.73%
1404/09/27$0.002601$0.002625$0.002260 $0.002334$31.68K—-10.27%
1404/09/26$0.002672$0.002800$0.002400 $0.002607$52.37K—-2.43%
1404/09/25$0.002492$0.002882$0.002418 $0.002694$55.65K—+8.11%
1404/09/24$0.002819$0.002994$0.002392 $0.002492$45.47K—-11.60%
1404/09/23$0.002812$0.003093$0.002730 $0.002826$32.37K—+0.50%
1404/09/22$0.002818$0.002916$0.002677 $0.002812$39.91K—-0.21%
1404/09/21$0.003000$0.003266$0.002772 $0.002838$84.95K—-5.40%
1404/09/20$0.003179$0.003456$0.002878 $0.003000$112.77K—-5.63%
1404/09/19$0.003935$0.003961$0.002910 $0.003172$167.71K—-19.39%
1404/09/18$0.004115$0.004334$0.003814 $0.003943$117.37K—-4.18%
1404/09/17$0.004041$0.004419$0.003774 $0.004098$219.27K—+1.41%
1404/09/16$0.003618$0.004572$0.003278 $0.004065$245.75K—+12.35%
1404/09/15$0.004083$0.004700$0.003349 $0.003584$318.89K—-12.22%
1404/09/14$0.002921$0.005486$0.002873 $0.004085$1.22M—+39.85%
1404/09/13$0.003136$0.003179$0.002798 $0.002916$111.79K—-7.02%
1404/09/12$0.003243$0.003506$0.002945 $0.003126$153.27K—-3.61%
1404/09/11$0.003261$0.003400$0.002814 $0.003244$151.90K—-0.52%
1404/09/10$0.004384$0.004384$0.003158 $0.003288$259.59K—-25.00%
1404/09/09$0.004744$0.005451$0.003584 $0.004384$502.19K—-7.59%
1404/09/08$0.005281$0.005833$0.003999 $0.004744$344.50K—-10.17%
1404/09/07$0.005980$0.006323$0.005108 $0.005256$537.15K—-12.11%
1404/09/06$0.006360$0.007630$0.005390 $0.005980$837.81K—-5.97%
1404/09/05$0.007000$0.01001$0.005370 $0.006360$1.64M—-9.14%
1404/09/04$0.01121$0.01121$0.01121 $0.01121——+0.00%
1404/09/03$0.01121$0.01121$0.01121 $0.01121——+0.00%
1404/09/02$0.008400$0.01969$0.007440 $0.01121$12.55M—+33.45%
1404/09/01$0.03695$0.03842$0.006620 $0.008320$7.23M—-77.48%
1404/08/30$0.03798$0.04055$0.03669 $0.03695$1.77M—-2.71%
1404/08/29$0.03555$0.03992$0.03316 $0.03801$1.96M—+6.92%
1404/08/28$0.03509$0.03755$0.03318 $0.03555$5.61M—+1.31%
1404/08/27$0.03509$0.03622$0.03338 $0.03509$2.47M—+0.00%
1404/08/26$0.03549$0.03889$0.03357 $0.03512$946.48K—-1.04%
1404/08/25$0.03506$0.03694$0.03455 $0.03547$654.25K—+1.17%
1404/08/24$0.03593$0.03694$0.03446 $0.03507$555.37K—-2.39%
1404/08/23$0.03626$0.03800$0.03506 $0.03596$3.09M—-0.83%
1404/08/22$0.03873$0.03984$0.03559 $0.03637$711.41K—-6.09%
1404/08/21$0.03862$0.04015$0.03692 $0.03873$641.89K—+0.28%
1404/08/20$0.04117$0.04189$0.03850 $0.03865$1.98M—-6.12%
1404/08/19$0.03944$0.04186$0.03889 $0.04115$1.36M—+4.34%
1404/08/18$0.04053$0.04114$0.03874 $0.03943$1.03M—-2.71%
1404/08/17$0.03923$0.04200$0.03814 $0.04054$1.82M—+3.34%
1404/08/16$0.03675$0.04063$0.03671 $0.03920$3.77M—+6.67%

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