CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,233صرافی‌ها: 22ارزش بازار: $2.53T +1.90%حجم 24 ساعته: $22.87Bدامیننس: BTC 59.1% ETH 10.0%گس ETH: 0.15 gweiترس و طمع: 50/100

تاریخچه قیمت Pharos (PROS)

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

بازدهی ماهانه PROS

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026—————-34%+5.1%-5.7%+74%-24%-5.2%—-18%

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$0.5285$0.5311$0.5136 $0.5147$135.46K$69.79M-2.61%
1405/08/19$0.5417$0.5767$0.5154 $0.5269$558.60K$71.45M-2.73%
1405/08/18$0.4894$0.5434$0.4863 $0.5424$236.37K$73.55M+10.83%
1405/08/17$0.5228$0.5228$0.4854 $0.4882$97.95K$66.20M-6.62%
1405/08/16$0.5463$0.5495$0.5171 $0.5222$68.75K$70.81M-4.41%
1405/08/15$0.5158$0.5527$0.5095 $0.5461$157.39K$74.05M+5.87%
1405/08/14$0.5178$0.5468$0.5098 $0.5367$270.30K—+3.65%
1405/08/14$0.5548$0.5587$0.5116 $0.5157$207.80K$69.52M-7.05%
1405/08/13$0.5575$0.5584$0.5144 $0.5178$102.93K—-7.12%
1405/08/13$0.5383$0.5624$0.5208 $0.5528$179.25K$74.96M+2.69%
1405/08/12$0.5370$0.5620$0.5214 $0.5575$188.23K—+3.82%
1405/08/12$0.5051$0.5462$0.4967 $0.5379$369.63K$72.94M+6.49%
1405/08/11$0.5250$0.5464$0.4971 $0.5370$179.36K—+2.29%
1405/08/11$0.5085$0.5268$0.4806 $0.5060$351.75K$68.61M-0.49%
1405/08/10$0.5428$0.5475$0.5021 $0.5082$138.25K$68.91M-6.37%
1405/08/09$0.5449$0.5462$0.5137 $0.5142$123.77K—-5.63%
1405/08/09$0.5651$0.5732$0.5344 $0.5430$138.01K$73.63M-3.91%
1405/08/08$0.5512$0.5725$0.5406 $0.5449$127.38K—-1.14%
1405/08/08$0.5955$0.6004$0.5450 $0.5650$210.37K$76.61M-5.12%
1405/08/07$0.6286$0.6286$0.5506 $0.5512$216.30K—-12.31%
1405/08/07$0.6190$0.6292$0.5949 $0.5971$362.14K$80.97M-3.54%
1405/08/06$0.6319$0.6340$0.6076 $0.6286$158.42K—-0.52%
1405/08/06$0.6052$0.6423$0.6020 $0.6184$251.91K$83.86M+2.18%
1405/08/05$0.6008$0.6417$0.5962 $0.6319$308.73K—+5.18%
1405/08/05$0.6334$0.6393$0.5906 $0.6057$231.27K$82.13M-4.37%
1405/08/04$0.6251$0.6388$0.5905 $0.6008$139.60K—-3.89%
1405/08/04$0.6220$0.6533$0.6063 $0.6333$268.30K$85.88M+1.82%
1405/08/03$0.6315$0.6532$0.6060 $0.6251$303.68K—-1.01%
1405/08/03$0.6500$0.6500$0.6140 $0.6221$196.84K$84.36M-4.29%
1405/08/02$0.6467$0.6547$0.6143 $0.6315$274.40K—-2.35%
1405/08/02$0.6670$0.6764$0.6319 $0.6508$527.35K$88.25M-2.43%
1405/08/01$0.6945$0.7300$0.6304 $0.6467$928.25K—-6.88%
1405/08/01$0.6078$0.7335$0.6002 $0.6678$1.37M$90.55M+9.87%
1405/07/30$0.6257$0.6966$0.6008 $0.6945$528.08K—+11.00%
1405/07/30$0.5964$0.6377$0.5897 $0.6081$369.14K$82.46M+1.96%
1405/07/29$0.6002$0.6367$0.5891 $0.6257$303.29K—+4.25%
1405/07/29$0.6197$0.6416$0.5888 $0.5963$140.23K$80.86M-3.78%
1405/07/28$0.6103$0.6411$0.5965 $0.6002$285.53K—-1.65%
1405/07/28$0.6342$0.6344$0.5958 $0.6201$152.89K$84.09M-2.22%
1405/07/27$0.6245$0.6398$0.6077 $0.6103$111.88K—-2.27%
1405/07/27$0.6328$0.6427$0.6174 $0.6348$215.95K$86.08M+0.32%
1405/07/26$0.6309$0.6429$0.6067 $0.6245$221.25K—-1.01%
1405/07/26$0.6149$0.6611$0.6009 $0.6321$620.18K$85.71M+2.80%
1405/07/25$0.6194$0.6614$0.6007 $0.6309$209.08K—+1.86%
1405/07/25$0.6545$0.6558$0.6133 $0.6163$131.04K$83.57M-5.84%
1405/07/24$0.6532$0.6578$0.6186 $0.6194$238.69K—-5.17%
1405/07/24$0.5928$0.6592$0.5890 $0.6553$549.22K$88.86M+10.54%
1405/07/23$0.6037$0.6584$0.5887 $0.6532$388.33K—+8.20%
1405/07/23$0.5840$0.6086$0.5679 $0.5926$295.20K$80.36M+1.47%
1405/07/22$0.5787$0.6081$0.5677 $0.6037$173.75K—+4.32%
1405/07/22$0.6233$0.6241$0.5777 $0.5844$116.95K$79.24M-6.24%
1405/07/21$0.6085$0.6274$0.5787 $0.5787$101.83K—-4.90%
1405/07/21$0.6177$0.6371$0.5854 $0.6233$274.61K$84.52M+0.91%
1405/07/20$0.6771$0.7073$0.6170 $0.6172$351.90K$83.69M-8.85%
1405/07/19$0.6785$0.7003$0.6663 $0.6773$292.93K$91.84M-0.18%
1405/07/18$0.6622$0.6854$0.6425 $0.6788$348.46K$92.05M+2.51%
1405/07/17$0.6413$0.6719$0.6372 $0.6619$484.34K$89.75M+3.21%
1405/07/16$0.6587$0.6942$0.6389 $0.6404$706.68K$86.84M-2.78%
1405/07/15$0.6578$0.6967$0.6343 $0.6585$1.26M$89.29M+0.11%
1405/07/14$0.7412$0.7457$0.6563 $0.6574$390.79K$89.14M-11.31%
1405/07/13$0.8137$0.8599$0.7380 $0.7421$1.36M$100.63M-8.80%
1405/07/12$0.7186$0.8335$0.7018 $0.8139$2.72M$110.36M+13.26%
1405/07/11$0.7515$0.7517$0.7088 $0.7199$414.40K$97.62M-4.20%
1405/07/10$0.7015$0.7651$0.6779 $0.7516$1.53M$101.92M+7.14%
1405/07/09$0.7167$0.7776$0.6916 $0.7013$1.69M—-2.15%
1405/07/08$0.6808$0.7710$0.6664 $0.7172$3.61M—+5.35%
1405/07/07$0.6726$0.6943$0.6528 $0.6802$1.26M—+1.13%
1405/07/06$0.6593$0.7310$0.6127 $0.6714$3.09M—+1.84%
1405/07/05$0.6182$0.7441$0.6014 $0.6598$3.74M—+6.73%
1405/07/04$0.6620$0.6621$0.6142 $0.6180$234.92K—-6.65%
1405/07/03$0.6205$0.7007$0.6007 $0.6614$1.88M—+6.59%
1405/07/02$0.5803$0.6200$0.5670 $0.6199$501.60K—+6.82%
1405/07/01$0.5790$0.6025$0.5432 $0.5803$470.99K—+0.22%
1405/06/31$0.5737$0.5840$0.5572 $0.5790$233.36K—+0.92%
1405/06/30$0.5122$0.5815$0.5114 $0.5738$467.95K—+12.03%
1405/06/29$0.5393$0.5395$0.4953 $0.5124$188.23K—-4.99%
1405/06/28$0.5389$0.5617$0.5297 $0.5391$210.77K—+0.04%
1405/06/27$0.5155$0.5400$0.5127 $0.5387$156.13K—+4.50%
1405/06/26$0.5154$0.5189$0.5037 $0.5158$177.38K—+0.08%
1405/06/25$0.4870$0.5177$0.4869 $0.5169$168.81K—+6.14%
1405/06/24$0.4963$0.5128$0.4843 $0.4870$263.99K—-1.87%
1405/06/23$0.4739$0.5036$0.4704 $0.4967$296.52K—+4.81%
1405/06/22$0.4797$0.4797$0.4577 $0.4740$152.33K—-1.19%
1405/06/21$0.4898$0.4948$0.4685 $0.4801$123.84K—-1.98%
1405/06/20$0.4921$0.5219$0.4600 $0.4896$511.09K—-0.51%
1405/06/19$0.4782$0.5504$0.4371 $0.4922$2.07M—+2.93%
1405/06/18$0.4379$0.5732$0.4275 $0.4785$3.05M—+9.27%
1405/06/17$0.4483$0.4839$0.4253 $0.4380$688.09K—-2.30%
1405/06/16$0.4236$0.5177$0.4202 $0.4489$1.17M—+5.97%
1405/06/15$0.4149$0.4260$0.4120 $0.4236$33.82K—+2.10%
1405/06/14$0.4104$0.4239$0.4100 $0.4157$59.44K—+1.29%
1405/06/13$0.4099$0.4146$0.4002 $0.4111$57.13K—+0.29%
1405/06/12$0.4067$0.4118$0.4013 $0.4097$51.42K—+0.74%
1405/06/11$0.4136$0.4336$0.4035 $0.4062$162.18K—-1.79%
1405/06/10$0.4122$0.4160$0.4042 $0.4134$52.22K—+0.29%
1405/06/09$0.4164$0.4278$0.4052 $0.4121$76.16K—-1.03%
1405/06/08$0.4246$0.4428$0.4138 $0.4174$214.88K—-1.70%
1405/06/07$0.4199$0.4309$0.4156 $0.4254$69.21K—+1.31%
1405/06/06$0.4169$0.4216$0.4017 $0.4203$93.20K—+0.82%
1405/06/05$0.4079$0.4258$0.4048 $0.4164$182.37K—+2.08%
1405/06/04$0.4197$0.4270$0.4037 $0.4082$150.15K—-2.74%
1405/06/03$0.4474$0.4653$0.4127 $0.4204$542.56K—-6.03%
1405/06/02$0.4054$0.4514$0.4047 $0.4477$1.23M—+10.43%
1405/06/01$0.3921$0.4187$0.3874 $0.4058$503.30K—+3.49%
1405/05/31$0.4209$0.4387$0.3907 $0.3929$349.25K—-6.65%
1405/05/30$0.3970$0.4216$0.3963 $0.4215$206.27K—+6.17%
1405/05/29$0.3973$0.4003$0.3882 $0.3971$186.06K—-0.05%
1405/05/28$0.3882$0.4079$0.3829 $0.3971$261.45K—+2.29%
1405/05/27$0.3686$0.3895$0.3665 $0.3884$222.28K—+5.37%
1405/05/26$0.3676$0.3755$0.3658 $0.3686$85.96K—+0.27%
1405/05/25$0.3762$0.3787$0.3673 $0.3678$51.26K—-2.23%
1405/05/24$0.3685$0.3811$0.3679 $0.3767$110.95K—+2.23%
1405/05/23$0.3785$0.3801$0.3674 $0.3690$73.46K—-2.51%
1405/05/22$0.3786$0.3848$0.3732 $0.3783$259.03K—-0.08%
1405/05/21$0.3916$0.3917$0.3751 $0.3781$103.61K—-3.45%
1405/05/20$0.4008$0.4051$0.3897 $0.3911$61.25K—-2.42%
1405/05/19$0.4068$0.4097$0.3893 $0.4002$218.64K—-1.62%
1405/05/18$0.3931$0.4191$0.3898 $0.4088$148.75K—+3.99%
1405/05/17$0.3932$0.3942$0.3859 $0.3928$77.63K—-0.10%
1405/05/16$0.3954$0.4066$0.3913 $0.3930$60.04K—-0.61%
1405/05/15$0.3938$0.3997$0.3890 $0.3952$59.62K—+0.36%
1405/05/14$0.4015$0.4032$0.3890 $0.3945$161.44K—-1.74%
1405/05/13$0.4154$0.4161$0.3933 $0.4018$474.46K—-3.27%
1405/05/12$0.4396$0.4396$0.4082 $0.4154$158.15K—-5.51%
1405/05/11$0.4453$0.4795$0.4302 $0.4400$413.55K—-1.19%
1405/05/10$0.4370$0.4514$0.4249 $0.4447$178.13K—+1.76%
1405/05/09$0.4514$0.4567$0.4218 $0.4358$321.82K—-3.46%
1405/05/08$0.4344$0.4573$0.4165 $0.4519$820.89K—+4.03%
1405/05/07$0.4277$0.4635$0.4050 $0.4347$1.22M—+1.64%
1405/05/06$0.3984$0.4814$0.3917 $0.4280$2.13M—+7.43%
1405/05/05$0.3772$0.4036$0.3721 $0.3979$316.49K—+5.49%
1405/05/04$0.3856$0.3994$0.3645 $0.3774$263.06K—-2.13%
1405/05/03$0.3852$0.3935$0.3724 $0.3856$225.58K—+0.10%
1405/05/02$0.3800$0.3973$0.3569 $0.3849$893.69K—+1.29%
1405/05/01$0.3639$0.4260$0.3511 $0.3804$2.72M—+4.53%
1405/04/31$0.3409$0.3755$0.3259 $0.3638$785.32K—+6.72%
1405/04/30$0.3248$0.3438$0.3179 $0.3413$366.63K—+5.08%
1405/04/29$0.3516$0.3517$0.3211 $0.3250$521.30K—-7.57%
1405/04/28$0.3667$0.3743$0.3509 $0.3514$388.03K—-4.17%
1405/04/27$0.3949$0.3951$0.3573 $0.3673$427.32K—-6.99%
1405/04/26$0.3938$0.4007$0.3870 $0.3954$137.72K—+0.41%
1405/04/25$0.3861$0.4025$0.3827 $0.3938$219.78K—+1.99%
1405/04/24$0.3831$0.3957$0.3745 $0.3861$252.31K—+0.78%
1405/04/23$0.3901$0.3972$0.3711 $0.3830$212.32K—-1.82%
1405/04/22$0.4143$0.4189$0.3849 $0.3903$274.19K—-5.79%
1405/04/21$0.4159$0.4237$0.4032 $0.4138$115.67K—-0.50%
1405/04/20$0.4120$0.4231$0.4021 $0.4160$165.78K—+0.97%
1405/04/19$0.3921$0.4124$0.3895 $0.4122$224.28K—+5.13%
1405/04/18$0.3992$0.4025$0.3841 $0.3921$151.31K—-1.78%
1405/04/17$0.4143$0.4328$0.3820 $0.3995$1.32M—-3.57%
1405/04/16$0.4064$0.4472$0.4010 $0.4142$1.62M—+1.92%
1405/04/15$0.3906$0.4530$0.3886 $0.4067$1.52M—+4.12%
1405/04/14$0.4188$0.4451$0.3753 $0.3912$864.10K—-6.59%
1405/04/13$0.4210$0.4247$0.4114 $0.4186$395.89K—-0.57%
1405/04/12$0.4161$0.4273$0.4139 $0.4212$444.13K—+1.23%
1405/04/11$0.4134$0.4247$0.4065 $0.4157$358.64K—+0.56%
1405/04/10$0.4148$0.4243$0.4004 $0.4140$504.53K—-0.19%
1405/04/09$0.4553$0.4560$0.4127 $0.4158$460.17K—-8.68%
1405/04/08$0.4609$0.5303$0.4373 $0.4557$1.81M—-1.13%
1405/04/07$0.4600$0.5500$0.4524 $0.4606$2.76M—+0.13%
1405/04/06$0.4274$0.4666$0.4131 $0.4598$319.72K—+7.58%
1405/04/05$0.4352$0.4502$0.4166 $0.4283$321.99K—-1.59%
1405/04/04$0.4588$0.5136$0.4161 $0.4353$1.27M—-5.12%
1405/04/03$0.5022$0.5048$0.4389 $0.4588$945.89K—-8.64%
1405/04/02$0.5423$0.5441$0.4963 $0.5019$431.83K—-7.45%
1405/04/01$0.5516$0.5591$0.5375 $0.5424$151.63K—-1.67%
1405/03/31$0.5592$0.5777$0.5500 $0.5520$209.88K—-1.29%
1405/03/30$0.5638$0.5638$0.5495 $0.5588$207.61K—-0.89%
1405/03/29$0.6021$0.6035$0.5574 $0.5644$399.81K—-6.26%
1405/03/28$0.5536$0.6252$0.5520 $0.6030$1.73M—+8.92%
1405/03/27$0.5579$0.5701$0.5429 $0.5535$309.89K—-0.79%
1405/03/26$0.5847$0.5863$0.5428 $0.5581$345.53K—-4.55%
1405/03/25$0.5826$0.6200$0.5809 $0.5851$1.80M—+0.43%
1405/03/24$0.5936$0.6080$0.5748 $0.5826$699.34K—-1.85%
1405/03/23$0.6176$0.6248$0.5868 $0.5927$725.49K—-4.03%
1405/03/22$0.5537$0.6265$0.5406 $0.6175$3.07M—+11.52%
1405/03/21$0.5868$0.5995$0.5315 $0.5538$3.15M—-5.62%
1405/03/20$0.5832$0.6121$0.5774 $0.5869$1.27M—+0.63%
1405/03/19$0.6023$0.6154$0.5756 $0.5830$1.60M—-3.20%
1405/03/18$0.6360$0.6401$0.6013 $0.6023$852.58K—-5.30%
1405/03/17$0.6446$0.6763$0.6230 $0.6360$1.23M—-1.33%
1405/03/16$0.6468$0.6620$0.5970 $0.6446$1.30M—-0.34%
1405/03/15$0.6126$0.6788$0.5881 $0.6476$4.92M—+5.71%
1405/03/14$0.6110$0.6369$0.5625 $0.6126$1.32M—+0.26%
1405/03/13$0.6060$0.6338$0.5992 $0.6110$737.27K—+0.83%
1405/03/12$0.6326$0.6392$0.5866 $0.6056$757.00K—-4.27%
1405/03/11$0.6264$0.6615$0.5951 $0.6332$1.08M—+1.09%
1405/03/10$0.6198$0.6303$0.5990 $0.6268$664.52K—+1.13%
1405/03/09$0.6100$0.6420$0.6007 $0.6198$607.54K—+1.61%
1405/03/08$0.6266$0.6466$0.5916 $0.6096$2.09M—-2.71%
1405/03/07$0.6379$0.6621$0.5881 $0.6268$1.52M—-1.74%
1405/03/06$0.6075$0.7005$0.6065 $0.6382$2.65M—+5.05%
1405/03/05$0.6178$0.6334$0.5950 $0.6074$1.04M—-1.68%
1405/03/04$0.6155$0.6542$0.6080 $0.6189$1.29M—+0.55%
1405/03/03$0.6513$0.6769$0.5934 $0.6159$958.54K—-5.44%
1405/03/02$0.6393$0.6709$0.6031 $0.6514$60.85M—+1.89%
1405/03/01$0.6617$0.7035$0.6327 $0.6393$64.92M—-3.39%
1405/02/31$0.6319$0.6998$0.6223 $0.6616$22.05M—+4.70%
1405/02/30$0.5754$0.6605$0.5553 $0.6330$20.11M—+10.01%
1405/02/29$0.6358$0.6523$0.5636 $0.5754$37.77M—-9.50%
1405/02/28$0.7224$0.7445$0.6280 $0.6355$18.62M—-12.03%
1405/02/27$0.7635$0.7800$0.6953 $0.7224$24.18M—-5.38%
1405/02/26$0.7122$0.8107$0.7001 $0.7644$35.84M—+7.33%
1405/02/25$0.7418$0.8338$0.6880 $0.7118$5.82M—-4.04%
1405/02/24$0.7046$0.7671$0.6773 $0.7424$8.12M—+5.36%
1405/02/23$0.8060$0.8178$0.6688 $0.7046$1.96M—-12.58%

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