CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,260صرافی‌ها: 22ارزش بازار: $2.77T +0.74%حجم 24 ساعته: $27.49Bدامیننس: BTC 58.7% ETH 10.3%گس ETH: 0.11 gweiترس و طمع: 39/100

تاریخچه قیمت Vulcan Forged (PYR)

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

بازدهی ماهانه PYR

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026-21%-14%-15%+1.7%-8.5%-36%-53%-61%-12%-28%——-96%
2025-11%-33%-31%-8.3%-8.2%-13%+5.5%+5.0%-5.7%-37%-2.6%-22%-85%
2024-35%+36%-1.6%-43%+5.9%-17%-20%-12%+8.7%-17%+74%-25%-64%
2023+46%-4.9%-2.9%-5.6%+1.1%-8.2%-3.3%+14%-12%+31%+53%+37%+212%
2022-23%-3.4%+17%-40%-42%-34%+40%-14%+1.0%+26%-29%-18%-82%
2021———————+46%+51%+230%+101%-66%+396%
میانگین ماهانه-8.7%-3.9%-6.9%-19%-10%-22%-6.0%-3.7%+5.3%+47%+39%-19%
سال‌های صعودی1/51/51/51/52/50/52/53/63/63/53/51/5

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
1405/08/07$0.01729$0.01889$0.01721 $0.01802$35.78K—+4.22%
1405/08/06$0.01904$0.01992$0.01723 $0.01729$57.25K—-9.19%
1405/08/05$0.01861$0.01960$0.01842 $0.01904$54.81K—+2.31%
1405/08/04$0.01897$0.01903$0.01807 $0.01861$53.57K—-1.90%
1405/08/03$0.01857$0.01964$0.01826 $0.01897$57.33K—+2.15%
1405/08/02$0.01903$0.01932$0.01848 $0.01857$53.74K—-2.42%
1405/08/01$0.01854$0.01950$0.01849 $0.01903$55.96K—+2.64%
1405/07/30$0.01973$0.02016$0.01807 $0.01854$51.16K—-6.03%
1405/07/29$0.01899$0.01994$0.01891 $0.01973$56.46K—+3.90%
1405/07/28$0.01988$0.01996$0.01813 $0.01899$56.36K—-4.48%
1405/07/27$0.01974$0.02111$0.01960 $0.01988$54.88K—+0.71%
1405/07/26$0.02039$0.02302$0.01930 $0.01974$57.74K—-3.19%
1405/07/25$0.01934$0.02359$0.01883 $0.02039$59.34K—+5.43%
1405/07/24$0.01975$0.02086$0.01816 $0.01934$57.23K—-2.08%
1405/07/23$0.02187$0.02187$0.01693 $0.01975$64.63K$594.88K-9.69%
1405/07/22$0.02271$0.02292$0.02113 $0.02187$55.62K$659.85K-3.70%
1405/07/21$0.02056$0.02506$0.01940 $0.02271$63.57K$713.69K+10.46%
1405/07/20$0.02521$0.02543$0.02000 $0.02056$65.51K$664.74K-18.45%
1405/07/19$0.02619$0.02666$0.02359 $0.02521$62.25K$835.91K-3.74%
1405/07/18$0.02412$0.02642$0.02200 $0.02619$58.22K$819.45K+8.58%
1405/07/17$0.02448$0.02736$0.02300 $0.02412$61.68K$766.02K-1.47%
1405/07/16$0.02293$0.02479$0.02060 $0.02448$59.50K$791.01K+6.76%
1405/07/15$0.02656$0.02699$0.02240 $0.02293$58.88K—-13.67%
1405/07/14$0.02598$0.02768$0.02465 $0.02656$56.59K$858.22K+2.23%
1405/07/13$0.02529$0.02675$0.02471 $0.02598$55.26K$815.08K+2.73%
1405/07/12$0.02512$0.02790$0.02408 $0.02529$61.19K$794.69K+0.68%
1405/07/11$0.02544$0.02844$0.02416 $0.02512$60.60K$790.04K-1.26%
1405/07/10$0.02570$0.02638$0.02433 $0.02544$56.60K$800.10K-1.01%
1405/07/09$0.02516$0.02757$0.02493 $0.02570$56.57K$809.15K+2.15%
1405/07/08$0.02627$0.02673$0.02453 $0.02516$59.34K$794.50K-4.23%
1405/07/07$0.02663$0.02686$0.02560 $0.02627$57.70K$829.95K-1.35%
1405/07/06$0.02658$0.02717$0.02500 $0.02663$60.81K$814.13K+0.19%
1405/07/05$0.02708$0.02918$0.02500 $0.02658$67.69K$798.13K-1.85%
1405/07/04$0.02762$0.02844$0.02700 $0.02708$59.46K$825.52K-1.96%
1405/07/03$0.02715$0.02916$0.02711 $0.02762$58.83K$860.75K+1.73%
1405/07/02$0.02749$0.02822$0.02699 $0.02715$57.37K$864.86K-1.24%
1405/07/01$0.02802$0.03246$0.02684 $0.02749$67.17K—-1.89%
1405/06/31$0.02780$0.02880$0.02700 $0.02802$59.84K—+0.79%
1405/06/30$0.02755$0.02913$0.02631 $0.02780$66.27K$851.52K+0.91%
1405/06/29$0.02838$0.02936$0.02609 $0.02755$60.59K$845.12K-2.92%
1405/06/28$0.02816$0.02940$0.02649 $0.02838$59.54K—+0.78%
1405/06/27$0.02672$0.02924$0.02600 $0.02816$62.94K$863.86K+5.39%
1405/06/26$0.02673$0.02848$0.02528 $0.02672$58.89K$820.91K-0.04%
1405/06/25$0.02630$0.02850$0.02544 $0.02673$58.99K—+1.63%
1405/06/24$0.02756$0.02785$0.02587 $0.02630$54.85K$796.38K-4.57%
1405/06/23$0.02785$0.03059$0.02499 $0.02756$63.07K$836.58K-1.04%
1405/06/22$0.03050$0.03153$0.02743 $0.02785$55.63K$845.65K-8.69%
1405/06/21$0.02958$0.03085$0.02848 $0.03050$58.83K$908.03K+3.11%
1405/06/20$0.03037$0.03319$0.02800 $0.02958$60.28K—-2.60%
1405/06/19$0.02663$0.05307$0.02490 $0.03037$73.10K—+14.04%
1405/06/18$0.02689$0.02962$0.02631 $0.02663$59.25K—-0.97%
1405/06/17$0.02878$0.03499$0.02430 $0.02689$65.55K—-6.57%
1405/06/16$0.02466$0.03999$0.02320 $0.02878$77.12K—+16.71%
1405/06/15$0.02419$0.02611$0.02104 $0.02466$66.53K—+1.94%
1405/06/14$0.02271$0.02648$0.02225 $0.02419$59.67K—+6.52%
1405/06/13$0.02495$0.02544$0.02116 $0.02271$60.62K—-8.98%
1405/06/12$0.02572$0.02791$0.02403 $0.02495$61.24K—-2.99%
1405/06/11$0.02738$0.03049$0.02536 $0.02572$59.72K—-6.06%
1405/06/10$0.02852$0.03331$0.02721 $0.02738$63.19K—-4.00%
1405/06/09$0.02573$0.03013$0.02471 $0.02852$58.66K—+10.84%
1405/06/08$0.02906$0.02988$0.02464 $0.02573$60.72K—-11.46%
1405/06/07$0.02762$0.03132$0.02627 $0.02906$57.10K—+5.21%
1405/06/06$0.02842$0.03266$0.02571 $0.02762$59.57K—-2.81%
1405/06/05$0.02151$0.03999$0.02112 $0.02842$77.42K—+32.12%
1405/06/04$0.01953$0.02597$0.01861 $0.02151$65.52K—+10.14%
1405/06/03$0.01902$0.02113$0.01860 $0.01953$58.92K—+2.68%
1405/06/02$0.02056$0.02149$0.01860 $0.01902$55.41K$939.88K-7.49%
1405/06/01$0.01873$0.02187$0.01860 $0.02056$59.82K—+9.77%
1405/05/31$0.01891$0.02026$0.01849 $0.01873$58.95K—-0.95%
1405/05/30$0.01896$0.02129$0.01850 $0.01891$80.37K—-0.26%
1405/05/29$0.02144$0.02307$0.01788 $0.01896$83.43K—-11.57%
1405/05/28$0.02212$0.02400$0.02063 $0.02144$84.60K—-3.07%
1405/05/27$0.02153$0.02303$0.02001 $0.02212$82.42K$1.09M+2.74%
1405/05/26$0.02129$0.02700$0.02000 $0.02153$116.14K$1.03M+1.13%
1405/05/25$0.04947$0.04968$0.01968 $0.02129$126.79K—-56.96%
1405/05/24$0.05031$0.05256$0.04865 $0.04947$60.47K—-1.67%
1405/05/23$0.05668$0.06032$0.05002 $0.05031$77.02K—-11.24%
1405/05/22$0.05921$0.06058$0.05507 $0.05668$79.74K—-4.27%
1405/05/21$0.06320$0.07378$0.05858 $0.05921$78.14K—-6.31%
1405/05/20$0.06001$0.07400$0.05874 $0.06320$63.67K$2.80M+5.32%
1405/05/19$0.06149$0.07999$0.05841 $0.06001$71.42K$2.63M-2.41%
1405/05/18$0.06604$0.06626$0.05766 $0.06149$62.64K—-6.89%
1405/05/17$0.07335$0.07362$0.06205 $0.06604$67.01K—-9.97%
1405/05/16$0.07247$0.07970$0.06201 $0.07335$69.77K—+1.21%
1405/05/15$0.06686$0.07798$0.05952 $0.07247$75.05K—+8.39%
1405/05/14$0.05842$0.07582$0.05201 $0.06686$68.80K—+14.45%
1405/05/13$0.05657$0.07362$0.05631 $0.05842$77.27K$2.36M+3.27%
1405/05/12$0.07110$0.07133$0.05401 $0.05657$130.82K$2.16M-20.44%
1405/05/11$0.07215$0.07597$0.06983 $0.07110$71.79K—-1.46%
1405/05/10$0.07366$0.07769$0.07080 $0.07215$64.92K—-2.05%
1405/05/09$0.07010$0.07774$0.06685 $0.07366$59.93K—+5.08%
1405/05/08$0.07079$0.07418$0.07000 $0.07010$57.93K—-0.97%
1405/05/07$0.07303$0.07534$0.06881 $0.07079$62.39K—-3.07%
1405/05/06$0.07645$0.07852$0.07055 $0.07303$70.54K$2.81M-4.47%
1405/05/05$0.07930$0.08465$0.07600 $0.07645$73.78K—-3.59%
1405/05/04$0.08250$0.08999$0.07702 $0.07930$62.56K—-3.88%
1405/05/03$0.08620$0.09120$0.07597 $0.08250$64.67K—-4.29%
1405/05/02$0.07530$0.09900$0.07330 $0.08620$83.24K—+14.48%
1405/05/01$0.08730$0.09160$0.07330 $0.07530$76.37K—-13.75%
1405/04/31$0.09860$0.1019$0.08490 $0.08730$82.80K—-11.46%
1405/04/30$0.1130$0.1130$0.09460 $0.09860$125.48K—-12.74%
1405/04/29$0.1159$0.1208$0.1094 $0.1130$117.74K—-2.50%
1405/04/28$0.1123$0.1255$0.1112 $0.1159$103.67K—+3.21%
1405/04/27$0.1183$0.1189$0.1085 $0.1123$64.54K—-5.07%
1405/04/26$0.1239$0.1239$0.1125 $0.1183$87.69K—-4.52%
1405/04/25$0.1290$0.1455$0.1221 $0.1239$118.62K—-3.95%
1405/04/24$0.1331$0.1361$0.1268 $0.1290$68.12K—-3.08%
1405/04/23$0.1349$0.1438$0.1314 $0.1331$72.24K—-1.33%
1405/04/22$0.1447$0.1505$0.1336 $0.1349$92.34K—-6.77%
1405/04/21$0.1683$0.1719$0.1417 $0.1447$108.89K—-14.02%
1405/04/20$0.1849$0.2473$0.1551 $0.1683$233.04K—-8.98%
1405/04/19$0.1282$0.1960$0.1243 $0.1849$148.66K—+44.23%
1405/04/18$0.1301$0.1301$0.1210 $0.1282$66.53K—-1.46%
1405/04/17$0.1290$0.1346$0.1256 $0.1301$70.04K—+0.85%
1405/04/16$0.1570$0.1626$0.1248 $0.1290$122.47K$4.23M-17.83%
1405/04/15$0.1431$0.2017$0.1405 $0.1570$129.67K—+9.71%
1405/04/14$0.1462$0.1484$0.1413 $0.1431$72.11K—-2.12%
1405/04/13$0.1486$0.1538$0.1402 $0.1462$82.57K—-1.62%
1405/04/12$0.1635$0.1662$0.1392 $0.1486$120.56K—-9.11%
1405/04/11$0.1651$0.1657$0.1601 $0.1635$66.26K—-0.97%
1405/04/10$0.1555$0.1676$0.1525 $0.1651$71.20K—+6.17%
1405/04/09$0.1642$0.1651$0.1547 $0.1555$61.06K$4.64M-5.30%
1405/04/08$0.1615$0.1674$0.1603 $0.1642$62.88K—+1.67%
1405/04/07$0.1644$0.1678$0.1592 $0.1615$55.39K—-1.76%
1405/04/06$0.1689$0.1711$0.1629 $0.1644$66.87K—-2.66%
1405/04/05$0.1661$0.1735$0.1612 $0.1689$71.24K—+1.69%
1405/04/04$0.1703$0.1728$0.1619 $0.1661$60.47K—-2.47%
1405/04/03$0.1762$0.1778$0.1641 $0.1703$61.34K—-3.35%
1405/04/02$0.1739$0.1812$0.1708 $0.1762$58.04K—+1.32%
1405/04/01$0.1699$0.1801$0.1685 $0.1739$58.54K—+2.35%
1405/03/31$0.1844$0.1977$0.1699 $0.1699$76.92K—-7.86%
1405/03/30$0.1749$0.1856$0.1741 $0.1844$65.65K—+5.43%
1405/03/29$0.1750$0.1773$0.1706 $0.1749$59.44K—-0.06%
1405/03/28$0.1845$0.1851$0.1746 $0.1750$54.28K—-5.15%
1405/03/27$0.1876$0.1887$0.1830 $0.1845$61.43K—-1.65%
1405/03/26$0.1851$0.1920$0.1840 $0.1876$74.37K$5.60M+1.35%
1405/03/25$0.1861$0.1910$0.1827 $0.1851$66.16K—-0.54%
1405/03/24$0.1821$0.2091$0.1751 $0.1861$82.56K—+2.20%
1405/03/23$0.1811$0.1851$0.1807 $0.1821$59.07K—+0.55%
1405/03/22$0.1844$0.1858$0.1777 $0.1811$67.70K—-1.79%
1405/03/21$0.1771$0.1869$0.1766 $0.1844$58.02K—+4.12%
1405/03/20$0.1807$0.1828$0.1737 $0.1771$61.74K—-1.99%
1405/03/19$0.1884$0.1894$0.1776 $0.1807$58.14K—-4.09%
1405/03/18$0.1912$0.1965$0.1872 $0.1884$56.24K—-1.46%
1405/03/17$0.1837$0.1940$0.1816 $0.1912$58.59K—+4.08%
1405/03/16$0.1942$0.1989$0.1803 $0.1837$64.53K—-5.41%
1405/03/15$0.2101$0.2104$0.1862 $0.1942$91.93K—-7.57%
1405/03/14$0.2239$0.2253$0.2067 $0.2101$105.69K—-6.16%
1405/03/13$0.2240$0.2333$0.2210 $0.2239$64.20K—-0.04%
1405/03/12$0.2444$0.2452$0.2215 $0.2240$59.42K$6.84M-8.35%
1405/03/11$0.2444$0.2493$0.2380 $0.2444$67.96K—+0.00%
1405/03/10$0.2467$0.2519$0.2355 $0.2444$67.21K—-0.93%
1405/03/09$0.2420$0.2553$0.2419 $0.2467$95.74K—+1.94%
1405/03/08$0.2350$0.2704$0.2325 $0.2420$140.23K—+2.98%
1405/03/07$0.2438$0.2449$0.2304 $0.2350$63.20K—-3.61%
1405/03/06$0.2464$0.2519$0.2430 $0.2438$68.44K—-1.06%
1405/03/05$0.2509$0.2531$0.2427 $0.2464$62.82K$7.52M-1.79%
1405/03/04$0.2523$0.2581$0.2496 $0.2509$62.12K—-0.55%
1405/03/03$0.2596$0.2597$0.2460 $0.2523$61.80K—-2.81%
1405/03/02$0.2495$0.2630$0.2464 $0.2596$69.78K—+4.05%
1405/03/01$0.2661$0.2664$0.2441 $0.2495$61.70K—-6.24%
1405/02/31$0.2605$0.2677$0.2600 $0.2661$69.86K—+2.15%
1405/02/30$0.2635$0.2653$0.2597 $0.2605$59.57K—-1.14%
1405/02/29$0.2631$0.2661$0.2598 $0.2635$56.99K$7.85M+0.15%
1405/02/28$0.2613$0.2635$0.2535 $0.2631$80.86K—+0.69%
1405/02/27$0.2645$0.2701$0.2599 $0.2613$58.89K—-1.21%
1405/02/26$0.2691$0.2759$0.2587 $0.2645$66.50K—-1.71%
1405/02/25$0.2813$0.2837$0.2652 $0.2691$66.50K—-4.34%
1405/02/24$0.2820$0.2862$0.2755 $0.2813$72.57K—-0.25%
1405/02/23$0.2868$0.2950$0.2793 $0.2820$67.22K—-1.67%
1405/02/22$0.2912$0.3430$0.2840 $0.2868$111.48K—-1.51%
1405/02/21$0.2899$0.2993$0.2833 $0.2912$81.24K—+0.45%
1405/02/20$0.2889$0.2940$0.2840 $0.2899$68.73K—+0.35%
1405/02/19$0.2884$0.2942$0.2843 $0.2889$81.59K—+0.17%
1405/02/18$0.2791$0.2913$0.2770 $0.2884$72.25K—+3.33%
1405/02/17$0.2783$0.2851$0.2720 $0.2791$80.24K—+0.29%
1405/02/16$0.2742$0.2833$0.2735 $0.2783$78.07K$8.29M+1.50%
1405/02/15$0.2731$0.2798$0.2721 $0.2742$72.19K—+0.40%
1405/02/14$0.2744$0.2841$0.2720 $0.2731$76.07K—-0.47%
1405/02/13$0.2773$0.2797$0.2720 $0.2744$74.14K—-1.05%
1405/02/12$0.2689$0.2820$0.2688 $0.2773$68.69K—+3.12%
1405/02/11$0.2671$0.2778$0.2668 $0.2689$56.65K—+0.67%
1405/02/10$0.2684$0.2780$0.2627 $0.2671$84.87K—-0.48%
1405/02/09$0.2771$0.2822$0.2624 $0.2684$70.54K$7.99M-3.14%
1405/02/08$0.2779$0.2791$0.2720 $0.2771$61.03K—-0.29%
1405/02/07$0.2871$0.2895$0.2737 $0.2779$61.14K—-3.20%
1405/02/06$0.2850$0.2896$0.2830 $0.2871$74.72K—+0.74%
1405/02/05$0.2831$0.3052$0.2763 $0.2850$160.83K—+0.67%
1405/02/04$0.2764$0.2897$0.2756 $0.2831$65.68K—+2.42%
1405/02/03$0.2750$0.2799$0.2708 $0.2764$60.27K—+0.51%
1405/02/02$0.2751$0.2988$0.2735 $0.2750$67.20K$9.01M-0.04%
1405/02/01$0.2790$0.2810$0.2690 $0.2751$63.27K—-1.40%
1405/01/31$0.2623$0.2799$0.2623 $0.2790$66.13K—+6.37%
1405/01/30$0.2694$0.3065$0.2577 $0.2623$107.89K—-2.64%
1405/01/29$0.2891$0.3433$0.2646 $0.2694$123.18K—-6.81%
1405/01/28$0.2712$0.3062$0.2642 $0.2891$92.86K—+6.60%
1405/01/27$0.2645$0.2720$0.2627 $0.2712$69.19K—+2.53%
1405/01/26$0.2602$0.2768$0.2552 $0.2645$58.42K$7.88M+1.65%
1405/01/25$0.2638$0.2700$0.2560 $0.2602$125.07K—-1.36%
1405/01/24$0.2602$0.2673$0.2525 $0.2638$216.30K—+1.38%
1405/01/23$0.2660$0.2916$0.2590 $0.2602$334.09K—-2.18%
1405/01/22$0.2608$0.2819$0.2549 $0.2660$365.11K—+1.99%
1405/01/21$0.2538$0.2845$0.2502 $0.2608$483.43K—+2.76%
1405/01/20$0.2548$0.2694$0.2498 $0.2538$280.57K—-0.39%
1405/01/19$0.2613$0.2659$0.2543 $0.2548$226.97K—-2.49%
1405/01/18$0.2524$0.2642$0.2442 $0.2613$197.98K—+3.53%
1405/01/17$0.2565$0.2688$0.2500 $0.2524$255.92K—-1.60%
1405/01/16$0.2757$0.2758$0.2511 $0.2565$234.00K—-6.96%
1405/01/15$0.2558$0.3400$0.2485 $0.2757$803.91K—+7.78%
1405/01/14$0.2547$0.2671$0.2544 $0.2558$256.11K—+0.43%
1405/01/13$0.2628$0.2633$0.2498 $0.2547$231.00K—-3.08%
1405/01/12$0.2627$0.2662$0.2584 $0.2628$245.03K—+0.04%
1405/01/11$0.2626$0.2689$0.2564 $0.2627$243.67K—+0.04%
1405/01/10$0.2547$0.2724$0.2543 $0.2626$257.27K—+3.10%
1405/01/09$0.2694$0.2719$0.2507 $0.2547$228.53K—-5.46%
1405/01/08$0.2755$0.2755$0.2681 $0.2694$263.11K—-2.21%
1405/01/07$0.2777$0.2837$0.2703 $0.2755$308.62K—-0.79%
1405/01/06$0.2885$0.2889$0.2706 $0.2777$204.64K—-3.74%
1405/01/05$0.2830$0.2952$0.2829 $0.2885$217.63K—+1.94%
1405/01/04$0.2887$0.2889$0.2800 $0.2830$237.32K—-1.97%
1405/01/03$0.2803$0.2916$0.2778 $0.2887$235.33K—+3.00%
1405/01/02$0.2870$0.2913$0.2748 $0.2803$208.07K—-2.33%
1405/01/01$0.2977$0.3015$0.2849 $0.2870$235.73K—-3.59%
1404/12/29$0.2983$0.3021$0.2921 $0.2977$254.94K—-0.20%
1404/12/28$0.3085$0.3090$0.2902 $0.2983$236.96K—-3.31%
1404/12/27$0.3167$0.3222$0.3053 $0.3085$245.64K—-2.59%
1404/12/26$0.3202$0.3204$0.3094 $0.3167$242.32K—-1.09%
1404/12/25$0.3164$0.3250$0.3136 $0.3202$278.97K—+1.20%
1404/12/24$0.3177$0.3199$0.3098 $0.3164$221.73K—-0.41%
1404/12/23$0.3115$0.3233$0.3070 $0.3177$224.37K—+1.99%
1404/12/22$0.3116$0.3239$0.3099 $0.3115$232.22K—-0.03%
1404/12/21$0.3108$0.3210$0.3058 $0.3116$276.40K—+0.26%
1404/12/20$0.3182$0.3255$0.3036 $0.3108$241.60K$9.26M-2.33%
1404/12/19$0.3086$0.3312$0.3059 $0.3182$431.98K—+3.11%
1404/12/18$0.2963$0.3117$0.2955 $0.3086$223.12K—+4.15%
1404/12/17$0.2941$0.3022$0.2904 $0.2963$254.21K—+0.75%
1404/12/16$0.3000$0.3040$0.2940 $0.2941$247.40K—-1.97%
1404/12/15$0.3112$0.3145$0.2960 $0.3000$249.67K—-3.60%
1404/12/14$0.3191$0.3205$0.3066 $0.3112$238.55K—-2.48%
1404/12/13$0.3112$0.3243$0.3089 $0.3191$197.79K—+2.54%
1404/12/12$0.3014$0.3926$0.2933 $0.3112$796.77K—+3.25%
1404/12/11$0.2981$0.3108$0.2936 $0.3014$197.19K—+1.11%
1404/12/10$0.3105$0.3193$0.2914 $0.2981$164.34K—-3.99%
1404/12/09$0.3057$0.3113$0.2864 $0.3105$148.50K—+1.57%
1404/12/08$0.3127$0.3228$0.3035 $0.3057$269.89K—-2.24%
1404/12/07$0.3201$0.3237$0.3104 $0.3127$163.28K—-2.31%
1404/12/06$0.3048$0.3341$0.3040 $0.3201$292.50K$8.85M+5.02%
1404/12/05$0.3098$0.3146$0.2960 $0.3048$159.21K—-1.61%
1404/12/04$0.3124$0.3149$0.2966 $0.3098$202.52K—-0.83%
1404/12/03$0.3268$0.3570$0.3115 $0.3124$344.37K—-4.41%
1404/12/02$0.3302$0.3414$0.3245 $0.3268$167.67K—-1.03%
1404/12/01$0.3243$0.3336$0.3187 $0.3302$247.16K—+1.82%
1404/11/30$0.3226$0.3265$0.3148 $0.3243$185.96K—+0.53%
1404/11/29$0.3352$0.3380$0.3184 $0.3226$162.03K$8.98M-3.76%
1404/11/28$0.3425$0.3432$0.3309 $0.3352$229.35K—-2.13%
1404/11/27$0.3310$0.3590$0.3291 $0.3425$197.30K—+3.47%
1404/11/26$0.3447$0.3489$0.3239 $0.3310$255.09K—-3.97%
1404/11/25$0.3875$0.3897$0.3394 $0.3447$302.96K—-11.05%
1404/11/24$0.3254$0.4430$0.3183 $0.3875$459.39K—+19.08%
1404/11/23$0.3264$0.3340$0.3182 $0.3254$137.67K—-0.31%
1404/11/22$0.3355$0.3393$0.3150 $0.3264$230.04K$10.05M-2.71%
1404/11/21$0.3432$0.3439$0.3254 $0.3355$168.19K—-2.24%
1404/11/20$0.3885$0.3887$0.3255 $0.3432$454.58K—-11.66%
1404/11/19$0.3218$0.4954$0.3116 $0.3885$1.66M—+20.73%
1404/11/18$0.3205$0.3279$0.3100 $0.3218$171.06K—+0.41%
1404/11/17$0.2950$0.3244$0.2669 $0.3205$169.91K—+8.64%
1404/11/16$0.3388$0.3457$0.2889 $0.2950$309.49K—-12.93%
1404/11/15$0.3468$0.3513$0.3338 $0.3388$214.30K$9.49M-2.31%
1404/11/14$0.3607$0.3623$0.3335 $0.3468$204.51K—-3.85%
1404/11/13$0.3544$0.3720$0.3391 $0.3607$225.23K—+1.78%
1404/11/12$0.3609$0.3744$0.3465 $0.3544$168.11K—-1.80%
1404/11/11$0.3952$0.3994$0.3249 $0.3609$338.53K—-8.68%
1404/11/10$0.3940$0.4014$0.3826 $0.3952$155.16K—+0.30%
1404/11/09$0.4221$0.4228$0.3901 $0.3940$349.02K—-6.66%
1404/11/08$0.4304$0.4321$0.4168 $0.4221$375.88K$11.82M-1.93%
1404/11/07$0.4342$0.4397$0.4180 $0.4304$289.44K—-0.88%
1404/11/06$0.4227$0.4383$0.4175 $0.4342$183.37K—+2.72%
1404/11/05$0.4512$0.4574$0.4159 $0.4227$364.62K—-6.32%
1404/11/04$0.4582$0.4643$0.4498 $0.4512$272.28K—-1.53%
1404/11/03$0.4561$0.4699$0.4507 $0.4582$255.02K—+0.46%
1404/11/02$0.4625$0.4766$0.4529 $0.4561$165.39K—-1.38%
1404/11/01$0.4512$0.4911$0.4457 $0.4625$284.71K$12.95M+2.50%
1404/10/30$0.4776$0.4784$0.4508 $0.4512$437.52K—-5.53%
1404/10/29$0.4990$0.4990$0.4695 $0.4776$470.89K—-4.29%
1404/10/28$0.5266$0.5353$0.4974 $0.4990$523.20K—-5.24%
1404/10/27$0.5019$0.5784$0.5006 $0.5266$1.04M—+4.92%
1404/10/26$0.4964$0.5045$0.4864 $0.5019$348.21K—+1.11%
1404/10/25$0.5037$0.5082$0.4886 $0.4964$181.55K—-1.45%
1404/10/24$0.5019$0.5136$0.4945 $0.5037$214.28K$14.11M+0.36%
1404/10/23$0.4688$0.5217$0.4673 $0.5019$359.23K—+7.06%
1404/10/22$0.4823$0.4885$0.4644 $0.4688$342.27K—-2.80%
1404/10/21$0.4795$0.4882$0.4791 $0.4823$339.64K—+0.58%
1404/10/20$0.4845$0.4922$0.4791 $0.4795$176.41K—-1.03%
1404/10/19$0.4892$0.4983$0.4817 $0.4845$297.19K—-0.96%
1404/10/18$0.4988$0.4989$0.4740 $0.4892$275.04K—-1.92%
1404/10/17$0.5095$0.5277$0.4974 $0.4988$304.29K$14.17M-2.10%
1404/10/16$0.5100$0.5242$0.4952 $0.5095$303.06K—-0.10%
1404/10/15$0.5011$0.5147$0.4890 $0.5100$328.91K—+1.78%
1404/10/14$0.4904$0.5071$0.4879 $0.5011$167.50K—+2.18%
1404/10/13$0.4842$0.4984$0.4778 $0.4904$344.09K—+1.28%
1404/10/12$0.4752$0.4863$0.4682 $0.4842$345.56K—+1.89%
1404/10/11$0.4574$0.4820$0.4524 $0.4752$315.93K—+3.89%
1404/10/10$0.4586$0.4750$0.4513 $0.4574$348.57K$12.99M-0.26%
1404/10/09$0.4631$0.4701$0.4551 $0.4586$232.97K—-0.97%
1404/10/08$0.4673$0.4758$0.4610 $0.4631$220.89K—-0.90%
1404/10/07$0.4683$0.4921$0.4634 $0.4673$338.02K—-0.21%
1404/10/06$0.4622$0.4706$0.4578 $0.4683$425.40K—+1.32%
1404/10/05$0.4558$0.4845$0.4538 $0.4622$384.58K—+1.40%
1404/10/04$0.4585$0.4689$0.4547 $0.4558$347.31K—-0.59%
1404/10/03$0.4605$0.4669$0.4467 $0.4585$330.24K—-0.43%
1404/10/02$0.4648$0.4768$0.4463 $0.4605$532.29K—-0.93%
1404/10/01$0.4618$0.4782$0.4584 $0.4648$335.44K—+0.65%
1404/09/30$0.4766$0.4797$0.4587 $0.4618$269.41K—-3.11%
1404/09/29$0.4796$0.4823$0.4707 $0.4766$360.68K—-0.63%
1404/09/28$0.4556$0.4921$0.4516 $0.4796$368.57K—+5.27%
1404/09/27$0.4707$0.4860$0.4513 $0.4556$341.99K—-3.21%
1404/09/26$0.5139$0.5167$0.4667 $0.4707$270.71K$13.26M-8.41%
1404/09/25$0.5017$0.6406$0.4898 $0.5139$1.11M—+2.43%
1404/09/24$0.4899$0.5671$0.4652 $0.5017$582.36K—+2.41%
1404/09/23$0.5218$0.5278$0.4850 $0.4899$259.65K—-6.11%
1404/09/22$0.5150$0.5251$0.5116 $0.5218$439.43K—+1.32%
1404/09/21$0.5318$0.5379$0.5035 $0.5150$361.21K—-3.16%
1404/09/20$0.5497$0.5504$0.5184 $0.5318$353.43K—-3.26%
1404/09/19$0.5663$0.5671$0.5457 $0.5497$301.75K—-2.93%
1404/09/18$0.5565$0.5802$0.5449 $0.5663$404.18K—+1.76%
1404/09/17$0.5457$0.5685$0.5434 $0.5565$426.45K—+1.98%
1404/09/16$0.5700$0.5787$0.5344 $0.5457$244.61K—-4.26%
1404/09/15$0.5588$0.5865$0.5524 $0.5700$444.18K$16.06M+2.00%
1404/09/14$0.5624$0.5999$0.5447 $0.5588$537.67K—-0.64%
1404/09/13$0.5835$0.6130$0.5599 $0.5624$344.80K—-3.62%
1404/09/12$0.5759$0.6039$0.5645 $0.5835$542.88K—+1.32%
1404/09/11$0.5454$0.5884$0.5364 $0.5759$379.21K—+5.59%
1404/09/10$0.5832$0.5842$0.5346 $0.5454$366.88K—-6.48%
1404/09/09$0.5926$0.6170$0.5824 $0.5832$400.36K—-1.59%
1404/09/08$0.6097$0.6200$0.5872 $0.5926$178.25K—-2.80%
1404/09/07$0.6212$0.6320$0.5951 $0.6097$457.46K—-1.85%
1404/09/06$0.6226$0.6323$0.6120 $0.6212$369.49K—-0.22%
1404/09/05$0.6313$0.6686$0.6050 $0.6226$448.25K—-1.38%
1404/09/04$0.6306$0.6485$0.6131 $0.6313$332.80K—+0.11%
1404/09/03$0.6014$0.6420$0.5898 $0.6306$429.24K—+4.86%
1404/09/02$0.6274$0.7483$0.6012 $0.6014$1.51M—-4.14%
1404/09/01$0.5700$0.7395$0.5444 $0.6274$994.60K—+10.07%
1404/08/30$0.6400$0.6445$0.5568 $0.5700$714.96K—-10.94%
1404/08/29$0.6890$0.8335$0.6230 $0.6400$2.95M—-7.11%
1404/08/28$0.5904$0.9030$0.5800 $0.6890$3.50M$19.26M+16.70%
1404/08/27$0.5862$0.6110$0.5722 $0.5904$369.33K—+0.72%
1404/08/26$0.6032$0.6416$0.5751 $0.5862$337.00K—-2.82%
1404/08/25$0.6564$0.6572$0.5836 $0.6032$429.05K—-8.10%
1404/08/24$0.6589$0.7025$0.6435 $0.6564$409.35K—-0.38%
1404/08/23$0.6858$0.7002$0.6396 $0.6589$566.58K—-3.92%
1404/08/22$0.7536$0.8513$0.6534 $0.6858$1.05M—-9.00%
1404/08/21$0.7656$0.8666$0.7422 $0.7536$1.06M—-1.57%
1404/08/20$0.8514$0.9064$0.7649 $0.7656$1.32M$25.83M-10.08%
1404/08/19$0.8605$1.01$0.8320 $0.8514$2.40M—-1.06%
1404/08/18$1.13$1.34$0.8230 $0.8605$7.88M—-23.59%
1404/08/17$0.5668$1.48$0.5396 $1.13$11.03M—+98.68%
1404/08/16$0.5009$0.5841$0.4988 $0.5668$1.80M—+13.16%
1404/08/15$0.5185$0.5239$0.4814 $0.5009$437.56K—-3.39%
1404/08/14$0.5070$0.5338$0.4779 $0.5185$339.16K—+2.27%
1404/08/13$0.5350$0.5406$0.4751 $0.5070$515.18K$14.10M-5.23%
1404/08/12$0.6064$0.6116$0.5178 $0.5350$458.13K—-11.77%
1404/08/11$0.6076$0.6166$0.5924 $0.6064$299.87K—-0.20%
1404/08/10$0.5990$0.6216$0.5958 $0.6076$464.99K—+1.44%
1404/08/09$0.6068$0.6196$0.5944 $0.5990$411.69K—-1.29%
1404/08/08$0.6473$0.6549$0.5849 $0.6068$664.28K—-6.26%

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