CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,238صرافی‌ها: 22ارزش بازار: $2.51T −1.57%حجم 24 ساعته: $29.77Bدامیننس: BTC 59.1% ETH 10.0%گس ETH: 0.05 gweiترس و طمع: 29/100

تاریخچه قیمت Prosper (PROSPER)

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

بازدهی ماهانه PROSPER

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026-10.0%-24%-14%-3.1%-1.2%+1.3%+0.7%+1.2%+21%+16%-21%—-35%
2025-24%-16%+0.0%-90%+39%-20%+71%+190%-60%-31%-22%-10%-93%
2024+49%+12%-4.1%-34%+11%-4.9%-8.1%-11%+18%+20%+68%-22%+68%
2023+52%-1.8%-18%-5.0%-20%-22%-2.8%-23%+27%+0.3%-2.9%+20%-19%
2022-45%-19%+28%-31%-49%-38%+165%+66%+24%-9.1%-7.1%-40%-66%
2021—————————+7.8%-15%-36%-41%
میانگین ماهانه+4.4%-9.9%-1.4%-33%-3.9%-17%+45%+45%+6.0%+0.8%+4.2%-18%
سال‌های صعودی2/51/51/50/52/51/53/53/54/54/61/51/5

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
1405/08/19$0.02378$0.02386$0.02371 $0.02371$35.81K$1.22M-0.29%
1405/08/18$0.02664$0.02693$0.02362 $0.02378$53.88K$1.22M-10.74%
1405/08/17$0.02732$0.02748$0.02657 $0.02664$56.06K$1.37M-2.49%
1405/08/16$0.02758$0.02765$0.02703 $0.02732$57.18K$1.40M-0.94%
1405/08/15$0.02872$0.02874$0.02750 $0.02758$55.37K$1.42M-3.97%
1405/08/14$0.02908$0.02912$0.02869 $0.02872$54.71K$1.47M-1.24%
1405/08/13$0.02990$0.02994$0.02835 $0.02908$56.15K$1.49M-2.74%
1405/08/12$0.02997$0.03007$0.02983 $0.02990$53.74K$1.54M-0.23%
1405/08/11$0.03001$0.03006$0.02989 $0.02997$53.84K$1.54M-0.13%
1405/08/10$0.02999$0.03051$0.02979 $0.03001$53.21K$1.54M+0.07%
1405/08/09$0.02980$0.03009$0.02980 $0.02999$53.64K$1.54M+0.64%
1405/08/08$0.02988$0.03009$0.02973 $0.02980$52.08K$1.53M-0.27%
1405/08/07$0.03024$0.03025$0.02983 $0.02988$56.88K$1.53M-1.19%
1405/08/06$0.03039$0.03041$0.03021 $0.03024$54.87K$1.55M-0.49%
1405/08/05$0.03006$0.03043$0.02997 $0.03039$54.89K$1.56M+1.10%
1405/08/04$0.03014$0.03019$0.03000 $0.03006$55.53K$1.54M-0.27%
1405/08/03$0.02992$0.03060$0.02987 $0.03014$55.30K$1.55M+0.74%
1405/08/02$0.03021$0.03032$0.02981 $0.02992$57.10K$1.54M-0.96%
1405/08/01$0.03030$0.03035$0.03013 $0.03021$54.98K$1.55M-0.30%
1405/07/30$0.03040$0.03067$0.03030 $0.03030$56.44K$1.56M-0.33%
1405/07/29$0.03044$0.03141$0.03006 $0.03040$54.35K$1.56M-0.13%
1405/07/28$0.03040$0.03083$0.03000 $0.03044$52.98K$1.56M+0.13%
1405/07/27$0.03041$0.03073$0.03030 $0.03040$52.33K$1.56M-0.03%
1405/07/26$0.03017$0.03048$0.03013 $0.03041$54.35K$1.56M+0.80%
1405/07/25$0.03056$0.03121$0.02990 $0.03017$56.98K$1.55M-1.28%
1405/07/24$0.03046$0.03217$0.03014 $0.03056$60.73K$1.57M+0.33%
1405/07/23$0.03061$0.03183$0.02974 $0.03046$57.27K$1.56M-0.49%
1405/07/22$0.03081$0.03093$0.03047 $0.03061$56.18K$1.57M-0.65%
1405/07/21$0.03124$0.03126$0.03070 $0.03081$51.58K$1.58M-1.38%
1405/07/20$0.03238$0.03247$0.03112 $0.03124$54.71K$1.57M-3.52%
1405/07/19$0.03262$0.03267$0.03200 $0.03238$53.44K$1.62M-0.74%
1405/07/18$0.02919$0.03284$0.02876 $0.03262$60.96K$1.64M+11.75%
1405/07/17$0.02855$0.02958$0.02842 $0.02919$57.24K$1.46M+2.24%
1405/07/16$0.02909$0.02967$0.02830 $0.02855$52.80K—-1.86%
1405/07/15$0.02815$0.02951$0.02792 $0.02909$54.90K—+3.34%
1405/07/14$0.02801$0.02929$0.02789 $0.02815$56.35K—+0.50%
1405/07/13$0.02757$0.02906$0.02754 $0.02801$56.86K—+1.60%
1405/07/12$0.02767$0.02770$0.02756 $0.02757$55.58K—-0.36%
1405/07/11$0.02757$0.02783$0.02755 $0.02767$53.49K—+0.36%
1405/07/10$0.02708$0.02943$0.02698 $0.02757$58.12K—+1.81%
1405/07/09$0.02576$0.02832$0.02570 $0.02708$58.21K—+5.12%
1405/07/08$0.02578$0.02594$0.02570 $0.02576$53.08K—-0.08%
1405/07/07$0.02586$0.02586$0.02571 $0.02578$52.31K—-0.31%
1405/07/06$0.02596$0.02598$0.02583 $0.02586$55.71K—-0.39%
1405/07/05$0.02583$0.02598$0.02574 $0.02596$57.26K—+0.50%
1405/07/04$0.02579$0.02584$0.02573 $0.02583$55.36K—+0.16%
1405/07/03$0.02565$0.02584$0.02557 $0.02579$55.48K—+0.55%
1405/07/02$0.02603$0.02700$0.02556 $0.02565$59.18K—-1.46%
1405/07/01$0.02609$0.02623$0.02596 $0.02603$58.32K—-0.23%
1405/06/31$0.02606$0.02669$0.02597 $0.02609$53.12K—+0.12%
1405/06/30$0.02481$0.02624$0.02480 $0.02606$53.37K—+5.04%
1405/06/29$0.02300$0.02536$0.02297 $0.02481$59.56K—+7.87%
1405/06/28$0.02298$0.02306$0.02295 $0.02300$55.26K—+0.09%
1405/06/27$0.02283$0.02304$0.02283 $0.02298$54.69K—+0.66%
1405/06/26$0.02285$0.02288$0.02281 $0.02283$55.49K—-0.09%
1405/06/25$0.02281$0.02299$0.02278 $0.02285$56.13K—+0.18%
1405/06/24$0.02278$0.02287$0.02275 $0.02281$56.18K—+0.13%
1405/06/23$0.02277$0.02280$0.02271 $0.02278$56.38K—+0.04%
1405/06/22$0.02277$0.02278$0.02272 $0.02277$47.69K—+0.00%
1405/06/21$0.02264$0.02278$0.02261 $0.02277$52.56K—+0.57%
1405/06/20$0.02258$0.02269$0.02256 $0.02264$57.24K—+0.27%
1405/06/19$0.02256$0.02278$0.02253 $0.02258$54.37K—+0.09%
1405/06/18$0.02254$0.02268$0.02249 $0.02256$56.83K—+0.09%
1405/06/17$0.02225$0.02257$0.02224 $0.02254$56.29K—+1.30%
1405/06/16$0.02209$0.02226$0.02205 $0.02225$53.65K—+0.72%
1405/06/15$0.02204$0.02210$0.02201 $0.02209$52.36K—+0.23%
1405/06/14$0.02186$0.02208$0.02183 $0.02204$56.94K—+0.82%
1405/06/13$0.02181$0.02187$0.02175 $0.02186$54.15K—+0.23%
1405/06/12$0.02139$0.02184$0.02139 $0.02181$55.84K—+1.96%
1405/06/11$0.02137$0.02143$0.02137 $0.02139$55.34K—+0.09%
1405/06/10$0.02128$0.02141$0.02126 $0.02137$54.46K—+0.42%
1405/06/09$0.02151$0.02152$0.02124 $0.02128$55.99K—-1.07%
1405/06/08$0.02148$0.02154$0.02147 $0.02151$54.54K—+0.14%
1405/06/07$0.02149$0.02152$0.02148 $0.02148$53.44K—-0.05%
1405/06/06$0.02151$0.02152$0.02145 $0.02149$53.84K—-0.09%
1405/06/05$0.02125$0.02152$0.02103 $0.02151$55.38K—+1.22%
1405/06/04$0.02159$0.02196$0.02118 $0.02125$59.43K—-1.57%
1405/06/03$0.02060$0.02360$0.02040 $0.02159$68.83K—+4.81%
1405/06/02$0.01991$0.02330$0.01988 $0.02060$57.35K—+3.47%
1405/06/01$0.01991$0.01993$0.01988 $0.01991$52.96K—+0.00%
1405/05/31$0.01976$0.01992$0.01975 $0.01991$50.66K—+0.76%
1405/05/30$0.01975$0.01978$0.01973 $0.01976$53.97K—+0.05%
1405/05/29$0.01977$0.01985$0.01973 $0.01975$55.61K—-0.10%
1405/05/28$0.01968$0.01981$0.01963 $0.01977$54.16K—+0.46%
1405/05/27$0.02049$0.02051$0.01953 $0.01968$57.55K—-3.95%
1405/05/26$0.02048$0.02051$0.02045 $0.02049$54.04K—+0.05%
1405/05/25$0.02046$0.02051$0.02045 $0.02048$53.23K—+0.10%
1405/05/24$0.02038$0.02051$0.02034 $0.02046$53.38K—+0.39%
1405/05/23$0.02054$0.02054$0.02030 $0.02038$57.58K—-0.78%
1405/05/22$0.02080$0.02082$0.02030 $0.02054$53.38K—-1.25%
1405/05/21$0.02106$0.02107$0.02078 $0.02080$50.15K—-1.23%
1405/05/20$0.02093$0.02108$0.02088 $0.02106$50.75K—+0.62%
1405/05/19$0.02095$0.02105$0.02088 $0.02093$48.69K—-0.10%
1405/05/18$0.02100$0.02101$0.02089 $0.02095$48.39K—-0.24%
1405/05/17$0.02097$0.02111$0.02085 $0.02100$51.16K—+0.14%
1405/05/16$0.02105$0.02112$0.02078 $0.02097$55.38K—-0.38%
1405/05/15$0.02102$0.02116$0.02099 $0.02105$53.30K—+0.14%
1405/05/14$0.02113$0.02116$0.02096 $0.02102$55.80K—-0.52%
1405/05/13$0.02116$0.02118$0.02107 $0.02113$52.53K—-0.14%
1405/05/12$0.02105$0.02119$0.02095 $0.02116$54.88K—+0.52%
1405/05/11$0.02102$0.02108$0.02096 $0.02105$52.41K—+0.14%
1405/05/10$0.02103$0.02111$0.02101 $0.02102$55.51K—-0.05%
1405/05/09$0.02109$0.02111$0.02093 $0.02103$56.46K—-0.28%
1405/05/08$0.02106$0.02113$0.02101 $0.02109$56.45K—+0.14%
1405/05/07$0.02122$0.02128$0.02103 $0.02106$50.30K—-0.75%
1405/05/06$0.02138$0.02142$0.02121 $0.02122$50.18K—-0.75%
1405/05/05$0.02154$0.02154$0.02129 $0.02138$48.84K—-0.74%
1405/05/04$0.02139$0.02162$0.02135 $0.02154$49.77K—+0.70%
1405/05/03$0.02145$0.02148$0.02134 $0.02139$54.22K—-0.28%
1405/05/02$0.02158$0.02167$0.02143 $0.02145$48.34K—-0.60%
1405/05/01$0.02157$0.02160$0.02148 $0.02158$47.57K—+0.05%
1405/04/31$0.02146$0.02157$0.02145 $0.02157$42.00K—+0.51%
1405/04/30$0.02125$0.02148$0.02124 $0.02146$48.97K—+0.99%
1405/04/29$0.02110$0.02130$0.02108 $0.02125$45.18K—+0.71%
1405/04/28$0.02126$0.02131$0.02107 $0.02110$47.64K—-0.75%
1405/04/27$0.02106$0.02128$0.02104 $0.02126$48.68K—+0.95%
1405/04/26$0.02110$0.02120$0.02098 $0.02106$47.51K—-0.19%
1405/04/25$0.02122$0.02124$0.02107 $0.02110$45.75K—-0.57%
1405/04/24$0.02121$0.02134$0.02108 $0.02122$46.65K—+0.05%
1405/04/23$0.02126$0.02131$0.02115 $0.02121$51.18K—-0.24%
1405/04/22$0.02095$0.02128$0.02090 $0.02126$49.18K—+1.48%
1405/04/21$0.02100$0.02105$0.02092 $0.02095$46.48K—-0.24%
1405/04/20$0.02096$0.02104$0.02091 $0.02100$44.30K—+0.19%
1405/04/19$0.02090$0.02097$0.02086 $0.02096$42.76K—+0.29%
1405/04/18$0.02090$0.02095$0.02085 $0.02090$44.31K—+0.00%
1405/04/17$0.02099$0.02101$0.02088 $0.02090$47.60K—-0.43%
1405/04/16$0.02115$0.02117$0.02098 $0.02099$46.25K—-0.76%
1405/04/15$0.02127$0.02130$0.02114 $0.02115$48.21K—-0.56%
1405/04/14$0.02118$0.02131$0.02115 $0.02127$45.91K—+0.42%
1405/04/13$0.02125$0.02126$0.02117 $0.02118$45.10K—-0.33%
1405/04/12$0.02115$0.02130$0.02113 $0.02125$45.55K—+0.47%
1405/04/11$0.02098$0.02117$0.02096 $0.02115$44.09K—+0.81%
1405/04/10$0.02088$0.02103$0.02081 $0.02098$46.59K—+0.48%
1405/04/09$0.02098$0.02100$0.02087 $0.02088$46.31K—-0.48%
1405/04/08$0.02094$0.02113$0.02090 $0.02098$47.36K—+0.19%
1405/04/07$0.02097$0.02105$0.02092 $0.02094$47.51K—-0.14%
1405/04/06$0.02106$0.02108$0.02095 $0.02097$45.23K—-0.43%
1405/04/05$0.02128$0.02128$0.02105 $0.02106$47.39K—-1.03%
1405/04/04$0.02163$0.02166$0.02122 $0.02128$48.73K—-1.62%
1405/04/03$0.02191$0.02202$0.02160 $0.02163$48.39K—-1.28%
1405/04/02$0.02225$0.02227$0.02188 $0.02191$45.81K—-1.53%
1405/04/01$0.02257$0.02290$0.02224 $0.02225$45.32K—-1.42%
1405/03/31$0.02202$0.02330$0.02185 $0.02257$45.83K—+2.50%
1405/03/30$0.02094$0.02209$0.02086 $0.02202$45.29K—+5.16%
1405/03/29$0.02079$0.02104$0.02073 $0.02094$45.20K—+0.72%
1405/03/28$0.02094$0.02100$0.02066 $0.02079$46.38K—-0.72%
1405/03/27$0.02064$0.02096$0.02062 $0.02094$45.42K—+1.45%
1405/03/26$0.02056$0.02080$0.02054 $0.02064$45.75K—+0.39%
1405/03/25$0.02021$0.02072$0.02018 $0.02056$50.45K—+1.73%
1405/03/24$0.02023$0.02040$0.02017 $0.02021$54.01K—-0.10%
1405/03/23$0.02026$0.02034$0.02017 $0.02023$54.88K—-0.15%
1405/03/22$0.02045$0.02048$0.02020 $0.02026$55.69K—-0.93%
1405/03/21$0.02048$0.02064$0.02044 $0.02045$46.18K—-0.15%
1405/03/20$0.02050$0.02053$0.02037 $0.02048$47.13K—-0.10%
1405/03/19$0.02057$0.02060$0.02040 $0.02050$49.13K—-0.34%
1405/03/18$0.02062$0.02068$0.02037 $0.02057$48.05K—-0.24%
1405/03/17$0.02035$0.02064$0.02032 $0.02062$48.64K—+1.33%
1405/03/16$0.02022$0.02036$0.02019 $0.02035$48.49K—+0.64%
1405/03/15$0.02056$0.02056$0.02003 $0.02022$54.65K—-1.65%
1405/03/14$0.02052$0.02063$0.02037 $0.02056$53.47K—+0.19%
1405/03/13$0.02047$0.02064$0.02040 $0.02052$48.73K—+0.24%
1405/03/12$0.02085$0.02093$0.02037 $0.02047$47.91K—-1.82%
1405/03/11$0.02062$0.02109$0.02041 $0.02085$45.91K—+1.12%
1405/03/10$0.02043$0.02072$0.02033 $0.02062$47.05K—+0.93%
1405/03/09$0.02007$0.02060$0.01999 $0.02043$47.74K—+1.79%
1405/03/08$0.02017$0.02028$0.01997 $0.02007$47.75K—-0.50%
1405/03/07$0.02005$0.02028$0.01985 $0.02017$50.38K—+0.60%
1405/03/06$0.02031$0.02048$0.01996 $0.02005$48.78K—-1.28%
1405/03/05$0.02008$0.02088$0.02002 $0.02031$50.50K—+1.15%
1405/03/04$0.01994$0.02032$0.01992 $0.02008$46.67K—+0.70%
1405/03/03$0.01889$0.01995$0.01886 $0.01994$44.90K—+5.56%
1405/03/02$0.01863$0.01896$0.01822 $0.01889$49.40K—+1.40%
1405/03/01$0.01871$0.01877$0.01859 $0.01863$53.43K—-0.43%
1405/02/31$0.01906$0.01926$0.01865 $0.01871$49.99K—-1.84%
1405/02/30$0.01931$0.01957$0.01889 $0.01906$50.20K—-1.29%
1405/02/29$0.01920$0.01958$0.01911 $0.01931$49.50K—+0.57%
1405/02/28$0.01909$0.01921$0.01871 $0.01920$49.14K—+0.58%
1405/02/27$0.02000$0.02086$0.01908 $0.01909$51.74K—-4.55%
1405/02/26$0.01841$0.02035$0.01790 $0.02000$55.06K—+8.64%
1405/02/25$0.02018$0.02024$0.01822 $0.01841$51.79K—-8.77%
1405/02/24$0.02023$0.02124$0.01981 $0.02018$48.73K—-0.25%
1405/02/23$0.02106$0.02188$0.01981 $0.02023$51.63K—-3.94%
1405/02/22$0.02244$0.02245$0.02036 $0.02106$49.93K—-6.15%
1405/02/21$0.02453$0.02494$0.02215 $0.02244$49.55K—-8.52%
1405/02/20$0.02695$0.02724$0.02240 $0.02453$55.35K—-8.98%
1405/02/19$0.02423$0.03393$0.02387 $0.02695$75.12K—+11.23%
1405/02/18$0.02204$0.06686$0.02155 $0.02423$87.32K—+9.94%
1405/02/17$0.02129$0.02220$0.02110 $0.02204$48.91K—+3.52%
1405/02/16$0.02088$0.02238$0.02077 $0.02129$52.84K—+1.96%
1405/02/15$0.02062$0.02219$0.01981 $0.02088$55.42K—+1.26%
1405/02/14$0.02049$0.02065$0.02040 $0.02062$50.43K—+0.63%
1405/02/13$0.01978$0.02066$0.01974 $0.02049$48.94K—+3.59%
1405/02/12$0.02131$0.02134$0.01967 $0.01978$51.19K—-7.18%
1405/02/11$0.02087$0.02143$0.02063 $0.02131$49.99K—+2.11%
1405/02/10$0.01984$0.02129$0.01982 $0.02087$50.17K—+5.19%
1405/02/09$0.01926$0.01988$0.01925 $0.01984$52.89K—+3.01%
1405/02/08$0.01946$0.02179$0.01901 $0.01926$51.28K—-1.03%
1405/02/07$0.01879$0.01967$0.01866 $0.01946$50.79K—+3.57%
1405/02/06$0.01977$0.02006$0.01867 $0.01879$53.95K—-4.96%
1405/02/05$0.01948$0.02009$0.01931 $0.01977$52.36K—+1.49%
1405/02/04$0.01989$0.01989$0.01937 $0.01948$51.06K—-2.06%
1405/02/03$0.02123$0.02207$0.01986 $0.01989$53.96K—-6.31%
1405/02/02$0.02114$0.02155$0.02099 $0.02123$48.57K—+0.43%
1405/02/01$0.02072$0.02170$0.02059 $0.02114$52.82K—+2.03%
1405/01/31$0.02036$0.02103$0.02016 $0.02072$49.60K—+1.77%
1405/01/30$0.02038$0.02087$0.02010 $0.02036$50.99K—-0.10%
1405/01/29$0.02051$0.02112$0.02009 $0.02038$50.22K—-0.63%
1405/01/28$0.02013$0.02072$0.01975 $0.02051$50.55K—+1.89%
1405/01/27$0.01965$0.02030$0.01950 $0.02013$51.67K—+2.44%
1405/01/26$0.01925$0.02080$0.01887 $0.01965$70.73K—+2.08%
1405/01/25$0.01996$0.02013$0.01887 $0.01925$47.92K—-3.56%
1405/01/24$0.01986$0.02015$0.01947 $0.01996$52.79K—+0.50%
1405/01/23$0.01998$0.02024$0.01951 $0.01986$50.90K—-0.60%
1405/01/22$0.02060$0.02066$0.01990 $0.01998$53.82K—-3.01%
1405/01/21$0.02074$0.02105$0.02043 $0.02060$50.79K—-0.68%
1405/01/20$0.02121$0.02196$0.02062 $0.02074$52.34K—-2.22%
1405/01/19$0.02129$0.03921$0.01996 $0.02121$50.94K—-0.38%
1405/01/18$0.02121$0.02134$0.02046 $0.02129$54.91K—+0.38%
1405/01/17$0.02124$0.02142$0.02093 $0.02121$50.07K—-0.14%
1405/01/16$0.02123$0.02125$0.02120 $0.02124$48.47K—+0.05%
1405/01/15$0.02092$0.02125$0.02089 $0.02123$51.18K—+1.48%
1405/01/14$0.02085$0.02099$0.02066 $0.02092$54.04K—+0.34%
1405/01/13$0.02122$0.02123$0.02074 $0.02085$52.01K—-1.74%
1405/01/12$0.02154$0.02155$0.02110 $0.02122$53.10K—-1.49%
1405/01/11$0.02164$0.02172$0.02122 $0.02154$52.83K—-0.46%
1405/01/10$0.02153$0.02193$0.02152 $0.02164$53.93K—+0.51%
1405/01/09$0.02175$0.02239$0.02150 $0.02153$52.39K—-1.01%
1405/01/08$0.02138$0.02195$0.02136 $0.02175$51.32K—+1.73%
1405/01/07$0.02168$0.02169$0.02132 $0.02138$50.32K—-1.38%
1405/01/06$0.02171$0.02175$0.02154 $0.02168$52.94K—-0.14%
1405/01/05$0.02162$0.02178$0.02160 $0.02171$50.60K—+0.42%
1405/01/04$0.02161$0.02169$0.02137 $0.02162$54.68K—+0.05%
1405/01/03$0.02115$0.02203$0.02105 $0.02161$51.28K—+2.17%
1405/01/02$0.02159$0.02213$0.02099 $0.02115$50.13K—-2.04%
1405/01/01$0.02175$0.02176$0.02159 $0.02159$53.10K—-0.74%
1404/12/29$0.02177$0.02178$0.02168 $0.02175$50.45K—-0.09%
1404/12/28$0.02196$0.02200$0.02170 $0.02177$53.38K—-0.87%
1404/12/27$0.02205$0.02216$0.02190 $0.02196$48.50K—-0.41%
1404/12/26$0.02230$0.02241$0.02199 $0.02205$49.70K—-1.12%
1404/12/25$0.02262$0.02350$0.02197 $0.02230$52.08K—-1.41%
1404/12/24$0.02244$0.02263$0.02241 $0.02262$49.57K—+0.80%
1404/12/23$0.02224$0.02245$0.02220 $0.02244$50.39K—+0.90%
1404/12/22$0.02199$0.02243$0.02173 $0.02224$50.39K—+1.14%
1404/12/21$0.02387$0.02388$0.02044 $0.02199$56.19K—-7.88%
1404/12/20$0.02079$0.02496$0.02074 $0.02387$56.65K—+14.81%
1404/12/19$0.02080$0.02100$0.02062 $0.02079$51.07K—-0.05%
1404/12/18$0.02068$0.02082$0.02058 $0.02080$54.79K—+0.58%
1404/12/17$0.02079$0.02107$0.02053 $0.02068$49.26K—-0.53%
1404/12/16$0.02203$0.02420$0.02033 $0.02079$58.39K—-5.63%
1404/12/15$0.02586$0.02587$0.02200 $0.02203$55.05K—-14.81%
1404/12/14$0.02566$0.02587$0.02560 $0.02586$51.17K—+0.78%
1404/12/13$0.02515$0.02584$0.02513 $0.02566$50.62K—+2.03%
1404/12/12$0.02528$0.02571$0.02501 $0.02515$52.97K—-0.51%
1404/12/11$0.02497$0.02552$0.02489 $0.02528$49.68K—+1.24%
1404/12/10$0.02495$0.02523$0.02481 $0.02497$50.82K—+0.08%
1404/12/09$0.02479$0.02514$0.02471 $0.02495$50.74K—+0.65%
1404/12/08$0.02506$0.02532$0.02456 $0.02479$52.19K—-1.08%
1404/12/07$0.02618$0.02795$0.02489 $0.02506$52.96K—-4.28%
1404/12/06$0.02819$0.02925$0.02513 $0.02618$55.65K—-7.13%
1404/12/05$0.02806$0.02900$0.02702 $0.02819$58.44K—+0.46%
1404/12/04$0.02973$0.02974$0.02775 $0.02806$48.93K—-5.62%
1404/12/03$0.03008$0.03009$0.02971 $0.02973$48.52K—-1.16%
1404/12/02$0.02992$0.03117$0.02974 $0.03008$51.16K—+0.53%
1404/12/01$0.02924$0.03017$0.02886 $0.02992$52.48K—+2.33%
1404/11/30$0.03021$0.03026$0.02903 $0.02924$49.89K—-3.21%
1404/11/29$0.03050$0.03074$0.03012 $0.03021$50.38K—-0.95%
1404/11/28$0.03063$0.03080$0.03021 $0.03050$49.47K—-0.42%
1404/11/27$0.03056$0.03078$0.03034 $0.03063$52.16K—+0.23%
1404/11/26$0.03141$0.03153$0.03053 $0.03056$50.56K—-2.71%
1404/11/25$0.03079$0.03155$0.03057 $0.03141$50.57K—+2.01%
1404/11/24$0.03084$0.03119$0.03050 $0.03079$50.50K—-0.16%
1404/11/23$0.03101$0.03123$0.03078 $0.03084$50.63K—-0.55%
1404/11/22$0.03054$0.03103$0.02992 $0.03101$50.72K—+1.54%
1404/11/21$0.03121$0.03217$0.03053 $0.03054$52.10K—-2.15%
1404/11/20$0.03174$0.03184$0.03021 $0.03121$52.00K—-1.67%
1404/11/19$0.03070$0.03187$0.03069 $0.03174$49.28K—+3.39%
1404/11/18$0.02984$0.03071$0.02921 $0.03070$52.23K—+2.88%
1404/11/17$0.02739$0.03000$0.02669 $0.02984$52.77K—+8.94%
1404/11/16$0.02869$0.02920$0.02713 $0.02739$51.50K—-4.53%
1404/11/15$0.03388$0.03403$0.02767 $0.02869$51.78K—-15.32%
1404/11/14$0.03470$0.03478$0.03337 $0.03388$52.78K—-2.36%
1404/11/13$0.03391$0.03489$0.03326 $0.03470$50.95K—+2.33%
1404/11/12$0.03272$0.03411$0.03206 $0.03391$49.84K—+3.64%
1404/11/11$0.03559$0.03562$0.03228 $0.03272$49.86K—-8.06%
1404/11/10$0.03703$0.03704$0.03521 $0.03559$49.36K—-3.89%
1404/11/09$0.03798$0.03817$0.03648 $0.03703$53.43K—-2.50%
1404/11/08$0.03701$0.03824$0.03564 $0.03798$50.19K—+2.62%
1404/11/07$0.03663$0.03720$0.03653 $0.03701$51.63K—+1.04%
1404/11/06$0.03651$0.03732$0.03645 $0.03663$50.19K—+0.33%
1404/11/05$0.03638$0.03656$0.03627 $0.03651$50.63K—+0.36%
1404/11/04$0.03575$0.03641$0.03525 $0.03638$50.94K—+1.76%
1404/11/03$0.03292$0.04029$0.03289 $0.03575$52.21K—+8.60%
1404/11/02$0.03246$0.03295$0.03244 $0.03292$53.46K—+1.42%
1404/11/01$0.03094$0.03283$0.03070 $0.03246$50.75K—+4.91%
1404/10/30$0.03231$0.03285$0.03092 $0.03094$50.40K—-4.24%
1404/10/29$0.03372$0.03376$0.03155 $0.03231$51.91K—-4.18%
1404/10/28$0.03124$0.03446$0.03011 $0.03372$54.47K—+7.94%
1404/10/27$0.03109$0.03162$0.03108 $0.03124$51.10K—+0.48%
1404/10/26$0.03070$0.03124$0.03069 $0.03109$52.31K—+1.27%
1404/10/25$0.03063$0.03070$0.03044 $0.03070$52.65K—+0.23%
1404/10/24$0.03056$0.03068$0.03027 $0.03063$50.16K—+0.23%
1404/10/23$0.02959$0.03058$0.02950 $0.03056$52.04K—+3.28%
1404/10/22$0.02973$0.02996$0.02950 $0.02959$47.99K—-0.47%
1404/10/21$0.02981$0.03005$0.02969 $0.02973$51.04K—-0.27%
1404/10/20$0.03051$0.03069$0.02975 $0.02981$52.44K—-2.29%
1404/10/19$0.03042$0.03055$0.03014 $0.03051$52.28K—+0.30%
1404/10/18$0.03011$0.03058$0.03000 $0.03042$55.57K—+1.03%
1404/10/17$0.03049$0.03062$0.03000 $0.03011$50.82K—-1.25%
1404/10/16$0.03109$0.03277$0.03000 $0.03049$54.54K—-1.93%
1404/10/15$0.02999$0.03155$0.02894 $0.03109$52.59K—+3.67%
1404/10/14$0.03209$0.03250$0.02888 $0.02999$55.91K—-6.54%
1404/10/13$0.03467$0.03488$0.03022 $0.03209$52.28K—-7.44%
1404/10/12$0.03586$0.03587$0.03400 $0.03467$52.25K—-3.32%
1404/10/11$0.03634$0.03636$0.03430 $0.03586$54.35K—-1.32%
1404/10/10$0.03621$0.03666$0.03617 $0.03634$53.35K—+0.36%
1404/10/09$0.03620$0.03719$0.03517 $0.03621$54.95K—+0.03%
1404/10/08$0.03663$0.03664$0.03503 $0.03620$50.36K—-1.17%
1404/10/07$0.03861$0.03887$0.03634 $0.03663$56.49K—-5.13%
1404/10/06$0.03850$0.03882$0.03844 $0.03861$51.84K—+0.29%
1404/10/05$0.03859$0.03887$0.03839 $0.03850$52.12K—-0.23%
1404/10/04$0.03852$0.03917$0.03807 $0.03859$54.18K—+0.18%
1404/10/03$0.03831$0.03876$0.03829 $0.03852$54.75K—+0.55%
1404/10/02$0.03839$0.03870$0.03829 $0.03831$53.93K—-0.21%
1404/10/01$0.03867$0.03871$0.03798 $0.03839$51.50K—-0.72%
1404/09/30$0.03927$0.03929$0.03848 $0.03867$53.67K—-1.53%
1404/09/29$0.03892$0.03933$0.03885 $0.03927$53.14K—+0.90%
1404/09/28$0.03881$0.03915$0.03873 $0.03892$55.06K—+0.28%
1404/09/27$0.03927$0.03935$0.03857 $0.03881$52.64K—-1.17%
1404/09/26$0.03967$0.03977$0.03922 $0.03927$50.99K—-1.01%
1404/09/25$0.03957$0.03987$0.03942 $0.03967$53.87K—+0.25%
1404/09/24$0.04005$0.04031$0.03931 $0.03957$49.37K—-1.20%
1404/09/23$0.04018$0.04024$0.03998 $0.04005$53.90K—-0.32%
1404/09/22$0.04018$0.04024$0.04016 $0.04018$51.44K—+0.00%
1404/09/21$0.04048$0.04048$0.04016 $0.04018$52.41K—-0.74%
1404/09/20$0.04037$0.04321$0.03998 $0.04048$61.96K—+0.27%
1404/09/19$0.04131$0.04213$0.04035 $0.04037$55.93K—-2.28%
1404/09/18$0.04144$0.04157$0.04113 $0.04131$56.07K—-0.31%
1404/09/17$0.04146$0.04163$0.04139 $0.04144$50.61K—-0.05%
1404/09/16$0.04067$0.04501$0.03704 $0.04146$57.85K—+1.94%
1404/09/15$0.04010$0.04125$0.04008 $0.04067$52.83K—+1.42%
1404/09/14$0.04026$0.04057$0.04008 $0.04010$49.61K—-0.40%
1404/09/13$0.04081$0.04097$0.04019 $0.04026$53.11K—-1.35%
1404/09/12$0.04030$0.04089$0.04019 $0.04081$49.39K—+1.27%
1404/09/11$0.03981$0.04040$0.03960 $0.04030$50.30K—+1.23%
1404/09/10$0.04053$0.04055$0.03925 $0.03981$50.89K—-1.78%
1404/09/09$0.04112$0.04118$0.04033 $0.04053$51.62K—-1.43%
1404/09/08$0.04157$0.04164$0.04097 $0.04112$53.86K—-1.08%
1404/09/07$0.04201$0.04205$0.04157 $0.04157$51.88K—-1.05%
1404/09/06$0.04178$0.04224$0.04166 $0.04201$60.98K—+0.55%
1404/09/05$0.04159$0.04224$0.04157 $0.04178$50.29K—+0.46%
1404/09/04$0.04260$0.04262$0.04121 $0.04159$53.02K—-2.37%
1404/09/03$0.04121$0.04262$0.04071 $0.04260$50.57K—+3.37%
1404/09/02$0.04100$0.04128$0.04098 $0.04121$51.49K—+0.51%
1404/09/01$0.04116$0.04119$0.04088 $0.04100$53.92K—-0.39%
1404/08/30$0.04209$0.04211$0.04100 $0.04116$52.03K—-2.21%
1404/08/29$0.04277$0.04290$0.04204 $0.04209$54.82K—-1.59%
1404/08/28$0.04318$0.04343$0.04205 $0.04277$50.67K—-0.95%
1404/08/27$0.04311$0.04345$0.04282 $0.04318$54.77K—+0.16%
1404/08/26$0.04361$0.04384$0.04295 $0.04311$52.08K—-1.15%
1404/08/25$0.04370$0.04389$0.04349 $0.04361$51.47K—-0.21%
1404/08/24$0.04324$0.04373$0.04320 $0.04370$51.71K—+1.06%
1404/08/23$0.04464$0.04524$0.04251 $0.04324$53.83K—-3.14%
1404/08/22$0.04522$0.04548$0.04434 $0.04464$55.55K—-1.28%
1404/08/21$0.04418$0.04597$0.04208 $0.04522$52.48K—+2.35%

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