قیمتها / Fabric Protocol / تاریخچه قیمت تاریخچه قیمت Fabric Protocol (ROBO)
قیمت‌های روزانه باز شدن، بالاترین، پایین‌ترین، بسته شدن و حجم معاملات (UTC)، از صرافی با بیشترین حجم ROBO. نمایش 365 روز گذشته.
بازدهی ماهانه ROBOسال ژانویه فوریه مارس آوریل مه ژوئن ژوئیه اوت سپتامبر اکتبر نوامبر دسامبر کل سال 2026 — — -38% -15% +5.4% -11% -30% +3.4% -27% -45% -16% — -88%
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)
تاریخ قیمت باز شدن سقف قیمت کف قیمت قیمت بسته شدن حجم معاملات ارزش بازار تغییرات 1405/08/21 $0.004290 $0.004330 $0.004120
$0.004150 $172.47K $9.26M -3.26% 1405/08/20 $0.004340 $0.004470 $0.004160
$0.004290 $147.40K $9.57M -1.15% 1405/08/19 $0.004500 $0.004500 $0.004240
$0.004330 $318.26K $9.66M -3.78% 1405/08/18 $0.004360 $0.004690 $0.004340
$0.004490 $254.04K $10.02M +2.98% 1405/08/17 $0.004740 $0.004740 $0.004200
$0.004370 $191.83K $9.75M -7.81% 1405/08/16 $0.004740 $0.004880 $0.004650
$0.004740 $148.87K $10.57M +0.00% 1405/08/15 $0.004560 $0.004920 $0.004560
$0.004730 $144.04K $10.55M +3.73% 1405/08/14 $0.005063 $0.005108 $0.004455
$0.004544 $75.33K $10.14M -10.25% 1405/08/13 $0.004990 $0.005250 $0.004730
$0.005070 $223.72K $11.31M +1.60% 1405/08/12 $0.004870 $0.005040 $0.004730
$0.004980 $168.52K $11.11M +2.26% 1405/08/11 $0.005090 $0.005130 $0.004780
$0.004880 $256.71K $10.89M -4.13% 1405/08/10 $0.004930 $0.005300 $0.004910
$0.005070 $238.24K $11.31M +2.84% 1405/08/09 $0.005270 $0.005330 $0.004660
$0.004930 $430.65K $11.00M -6.45% 1405/08/08 $0.004970 $0.005310 $0.004630
$0.005280 $493.99K $11.78M +6.24% 1405/08/07 $0.005690 $0.005790 $0.004850
$0.004980 $430.38K $11.11M -12.48% 1405/08/06 $0.005810 $0.005980 $0.005530
$0.005700 $400.00K $12.72M -1.89% 1405/08/05 $0.005530 $0.006030 $0.005440
$0.005820 $769.12K $12.98M +5.24% 1405/08/04 $0.005650 $0.005680 $0.005380
$0.005520 $282.46K $12.32M -2.30% 1405/08/03 $0.005850 $0.005850 $0.005560
$0.005640 $377.30K $12.58M -3.59% 1405/08/02 $0.005830 $0.006050 $0.005550
$0.005840 $534.07K $13.03M +0.17% 1405/08/01 $0.005930 $0.006140 $0.005610
$0.005830 $386.18K $13.01M -1.69% 1405/07/30 $0.006420 $0.006480 $0.005890
$0.005930 $374.02K $13.23M -7.63% 1405/07/29 $0.006310 $0.006640 $0.006200
$0.006410 $505.56K $14.30M +1.58% 1405/07/28 $0.006130 $0.006350 $0.005980
$0.006320 $544.12K $14.10M +3.10% 1405/07/27 $0.006400 $0.006410 $0.006110
$0.006130 $228.55K $13.68M -4.22% 1405/07/26 $0.006840 $0.006840 $0.006030
$0.006410 $657.36K $14.30M -6.29% 1405/07/25 $0.007060 $0.007130 $0.006590
$0.006840 $354.06K $15.26M -3.12% 1405/07/24 $0.007120 $0.007280 $0.006860
$0.007060 $410.48K $15.75M -0.84% 1405/07/23 $0.007200 $0.007210 $0.006350
$0.007120 $1.18M $15.88M -1.11% 1405/07/22 $0.007420 $0.007480 $0.007020
$0.007200 $943.14K $16.06M -2.96% 1405/07/21 $0.007750 $0.007880 $0.007160
$0.007420 $1.13M $16.55M -4.26% 1405/07/20 $0.008370 $0.008420 $0.007680
$0.007750 $1.50M $17.29M -7.41% 1405/07/19 $0.007930 $0.008490 $0.007810
$0.008360 $1.34M $18.65M +5.42% 1405/07/18 $0.007700 $0.008230 $0.007600
$0.007930 $1.28M $17.69M +2.99% 1405/07/17 $0.007670 $0.007900 $0.007530
$0.007700 $1.09M $17.18M +0.39% 1405/07/16 $0.008410 $0.008430 $0.007240
$0.007660 $1.41M $17.09M -8.92% 1405/07/15 $0.008800 $0.008840 $0.007940
$0.008410 $1.22M $18.76M -4.43% 1405/07/14 $0.008580 $0.008920 $0.008250
$0.008810 $1.24M $19.66M +2.68% 1405/07/13 $0.008570 $0.008720 $0.008020
$0.008590 $1.64M $19.16M +0.23% 1405/07/12 $0.008450 $0.008980 $0.008210
$0.008570 $1.75M $19.12M +1.42% 1405/07/11 $0.008300 $0.009040 $0.008120
$0.008450 $1.51M $18.85M +1.81% 1405/07/10 $0.009000 $0.009140 $0.007930
$0.008310 $2.20M $18.54M -7.67% 1405/07/09 $0.009020 $0.009610 $0.008890
$0.009000 $2.33M — -0.22% 1405/07/08 $0.008760 $0.009440 $0.008610
$0.009020 $2.60M — +2.97% 1405/07/07 $0.009020 $0.009280 $0.008540
$0.008760 $1.26M — -2.88% 1405/07/06 $0.009430 $0.009530 $0.008750
$0.009030 $1.08M — -4.24% 1405/07/05 $0.009690 $0.009870 $0.009140
$0.009420 $1.51M — -2.79% 1405/07/04 $0.009880 $0.01007 $0.009420
$0.009700 $1.36M — -1.82% 1405/07/03 $0.009940 $0.01014 $0.009710
$0.009870 $831.03K — -0.70% 1405/07/02 $0.009530 $0.01023 $0.008990
$0.009950 $807.53K — +4.41% 1405/07/01 $0.009930 $0.01018 $0.009340
$0.009530 $894.49K — -4.03% 1405/06/31 $0.009560 $0.009980 $0.009190
$0.009940 $742.50K — +3.97% 1405/06/30 $0.009100 $0.009740 $0.009090
$0.009570 $492.61K — +5.16% 1405/06/29 $0.009360 $0.009560 $0.008840
$0.009100 $721.92K — -2.78% 1405/06/28 $0.009940 $0.01023 $0.008510
$0.009370 $2.09M — -5.73% 1405/06/27 $0.008590 $0.01016 $0.008570
$0.009960 $1.37M — +15.95% 1405/06/26 $0.008170 $0.008730 $0.008140
$0.008590 $536.76K — +5.14% 1405/06/25 $0.008190 $0.008290 $0.007800
$0.008170 $344.60K — -0.24% 1405/06/24 $0.008540 $0.008710 $0.007940
$0.008200 $875.37K — -3.98% 1405/06/23 $0.008480 $0.008620 $0.008230
$0.008540 $591.79K — +0.71% 1405/06/22 $0.009210 $0.009230 $0.008220
$0.008470 $1.26M — -8.03% 1405/06/21 $0.009480 $0.009520 $0.009070
$0.009210 $604.87K — -2.85% 1405/06/20 $0.009370 $0.009730 $0.009120
$0.009480 $677.29K — +1.17% 1405/06/19 $0.009830 $0.009880 $0.009160
$0.009370 $1.02M — -4.68% 1405/06/18 $0.01070 $0.01083 $0.009210
$0.009830 $1.97M — -8.13% 1405/06/17 $0.01160 $0.01209 $0.01050
$0.01069 $3.10M — -7.84% 1405/06/16 $0.01164 $0.01179 $0.01147
$0.01161 $741.33K — -0.26% 1405/06/15 $0.01162 $0.01172 $0.01138
$0.01163 $750.65K — +0.09% 1405/06/14 $0.01201 $0.01342 $0.01052
$0.01162 $4.05M — -3.25% 1405/06/13 $0.01163 $0.01221 $0.01028
$0.01202 $2.26M — +3.35% 1405/06/12 $0.01122 $0.01194 $0.01083
$0.01163 $2.51M — +3.65% 1405/06/11 $0.01355 $0.01480 $0.01085
$0.01122 $7.54M — -17.20% 1405/06/10 $0.01243 $0.01362 $0.01227
$0.01355 $1.76M — +9.01% 1405/06/09 $0.01230 $0.01319 $0.01227
$0.01243 $1.09M — +1.06% 1405/06/08 $0.01301 $0.01355 $0.01208
$0.01231 $2.10M — -5.38% 1405/06/07 $0.01447 $0.01542 $0.01278
$0.01302 $5.05M — -10.02% 1405/06/06 $0.01344 $0.01459 $0.01279
$0.01448 $2.26M — +7.74% 1405/06/05 $0.01355 $0.01364 $0.01316
$0.01345 $610.51K — -0.74% 1405/06/04 $0.01332 $0.01374 $0.01320
$0.01356 $900.31K — +1.80% 1405/06/03 $0.01359 $0.01393 $0.01296
$0.01331 $916.37K — -2.06% 1405/06/02 $0.01355 $0.01388 $0.01302
$0.01358 $1.44M — +0.22% 1405/06/01 $0.01363 $0.01444 $0.01344
$0.01355 $1.35M — -0.59% 1405/05/31 $0.01471 $0.01568 $0.01266
$0.01362 $3.63M — -7.41% 1405/05/30 $0.01311 $0.01878 $0.01292
$0.01472 $9.38M — +12.28% 1405/05/29 $0.01300 $0.01573 $0.01260
$0.01310 $6.46M — +0.77% 1405/05/28 $0.01299 $0.01333 $0.01254
$0.01300 $2.52M — +0.08% 1405/05/27 $0.01300 $0.01386 $0.01288
$0.01300 $1.16M — +0.00% 1405/05/26 $0.01415 $0.01450 $0.01295
$0.01300 $1.52M — -8.13% 1405/05/25 $0.01405 $0.01597 $0.01356
$0.01416 $4.44M — +0.78% 1405/05/24 $0.01656 $0.02172 $0.01315
$0.01405 $23.58M — -15.16% 1405/05/23 $0.01448 $0.01658 $0.01396
$0.01656 $4.86M — +14.36% 1405/05/22 $0.01347 $0.01459 $0.01303
$0.01449 $2.68M — +7.57% 1405/05/21 $0.01306 $0.01353 $0.01164
$0.01346 $2.75M — +3.06% 1405/05/20 $0.01357 $0.01417 $0.01255
$0.01306 $2.40M — -3.76% 1405/05/19 $0.01352 $0.01719 $0.01276
$0.01358 $6.85M — +0.44% 1405/05/18 $0.01439 $0.01453 $0.01344
$0.01352 $567.01K — -6.05% 1405/05/17 $0.01403 $0.01523 $0.01371
$0.01440 $1.11M — +2.64% 1405/05/16 $0.01428 $0.01445 $0.01327
$0.01404 $1.22M — -1.68% 1405/05/15 $0.01246 $0.01502 $0.01230
$0.01430 $2.47M — +14.77% 1405/05/14 $0.01215 $0.01316 $0.01215
$0.01246 $1.06M — +2.55% 1405/05/13 $0.01284 $0.01309 $0.01201
$0.01216 $824.09K — -5.30% 1405/05/12 $0.01156 $0.01379 $0.01130
$0.01283 $1.92M — +10.99% 1405/05/11 $0.01135 $0.01203 $0.01134
$0.01157 $478.85K — +1.94% 1405/05/10 $0.01202 $0.01243 $0.01100
$0.01135 $1.00M — -5.57% 1405/05/09 $0.01432 $0.01490 $0.01145
$0.01202 $3.22M — -16.06% 1405/05/08 $0.01139 $0.01449 $0.01113
$0.01431 $5.15M — +25.64% 1405/05/07 $0.01108 $0.01172 $0.01036
$0.01139 $710.10K — +2.80% 1405/05/06 $0.01103 $0.01130 $0.01080
$0.01107 $265.15K — +0.36% 1405/05/05 $0.01179 $0.01195 $0.01080
$0.01105 $291.67K — -6.28% 1405/05/04 $0.01156 $0.01192 $0.01150
$0.01174 $192.53K — +1.56% 1405/05/03 $0.01184 $0.01188 $0.01135
$0.01158 $137.84K — -2.20% 1405/05/02 $0.01188 $0.01242 $0.01148
$0.01185 $278.33K — -0.25% 1405/05/01 $0.01219 $0.01249 $0.01165
$0.01186 $304.05K — -2.71% 1405/04/31 $0.01182 $0.01261 $0.01150
$0.01220 $433.48K — +3.21% 1405/04/30 $0.01158 $0.01236 $0.01153
$0.01181 $364.11K — +1.99% 1405/04/29 $0.01203 $0.01229 $0.01134
$0.01159 $698.89K — -3.66% 1405/04/28 $0.01076 $0.01235 $0.01057
$0.01204 $1.69M — +11.90% 1405/04/27 $0.01201 $0.01209 $0.01051
$0.01076 $558.80K — -10.41% 1405/04/26 $0.01220 $0.01243 $0.01153
$0.01202 $642.76K — -1.48% 1405/04/25 $0.01312 $0.01323 $0.01216
$0.01220 $488.46K — -7.01% 1405/04/24 $0.01277 $0.01315 $0.01255
$0.01312 $387.50K — +2.74% 1405/04/23 $0.01302 $0.01316 $0.01271
$0.01278 $273.03K — -1.84% 1405/04/22 $0.01312 $0.01366 $0.01260
$0.01302 $565.09K — -0.76% 1405/04/21 $0.01307 $0.01366 $0.01286
$0.01311 $408.08K — +0.31% 1405/04/20 $0.01353 $0.01361 $0.01306
$0.01310 $454.52K — -3.18% 1405/04/19 $0.01302 $0.01385 $0.01294
$0.01353 $685.48K — +3.92% 1405/04/18 $0.01274 $0.01321 $0.01249
$0.01302 $599.64K — +2.20% 1405/04/17 $0.01361 $0.01384 $0.01206
$0.01275 $2.36M — -6.32% 1405/04/16 $0.01394 $0.01401 $0.01300
$0.01363 $4.03M — -2.22% 1405/04/15 $0.01505 $0.01507 $0.01374
$0.01392 $1.24M — -7.51% 1405/04/14 $0.01538 $0.01540 $0.01465
$0.01504 $563.53K — -2.21% 1405/04/13 $0.01531 $0.01568 $0.01506
$0.01539 $560.75K — +0.52% 1405/04/12 $0.01559 $0.01576 $0.01519
$0.01531 $2.03M — -1.80% 1405/04/11 $0.01470 $0.01570 $0.01462
$0.01560 $1.19M — +6.12% 1405/04/10 $0.01710 $0.01726 $0.01442
$0.01470 $2.61M — -14.04% 1405/04/09 $0.01692 $0.01772 $0.01617
$0.01710 $912.02K — +1.06% 1405/04/08 $0.01697 $0.01728 $0.01667
$0.01691 $562.68K — -0.35% 1405/04/07 $0.01652 $0.01820 $0.01650
$0.01697 $1.17M — +2.72% 1405/04/06 $0.01680 $0.01693 $0.01644
$0.01652 $350.70K — -1.67% 1405/04/05 $0.01670 $0.01709 $0.01618
$0.01680 $757.84K — +0.60% 1405/04/04 $0.01666 $0.01757 $0.01616
$0.01670 $1.53M — +0.24% 1405/04/03 $0.01991 $0.01991 $0.01626
$0.01666 $2.74M — -16.32% 1405/04/02 $0.01978 $0.02022 $0.01888
$0.01991 $1.27M — +0.66% 1405/04/01 $0.01897 $0.02029 $0.01895
$0.01979 $1.50M — +4.32% 1405/03/31 $0.01938 $0.01966 $0.01875
$0.01898 $806.05K — -2.06% 1405/03/30 $0.01981 $0.01995 $0.01931
$0.01939 $618.06K — -2.12% 1405/03/29 $0.01998 $0.02017 $0.01900
$0.01982 $1.08M — -0.80% 1405/03/28 $0.02087 $0.02166 $0.01960
$0.01998 $2.29M — -4.26% 1405/03/27 $0.01960 $0.02122 $0.01952
$0.02088 $2.72M — +6.53% 1405/03/26 $0.01939 $0.01978 $0.01887
$0.01958 $1.12M — +0.98% 1405/03/25 $0.01955 $0.02029 $0.01918
$0.01937 $1.76M — -0.92% 1405/03/24 $0.02001 $0.02090 $0.01870
$0.01954 $3.45M — -2.35% 1405/03/23 $0.02130 $0.02378 $0.01975
$0.02001 $4.15M — -6.06% 1405/03/22 $0.02184 $0.02321 $0.02066
$0.02128 $3.11M — -2.56% 1405/03/21 $0.01969 $0.02262 $0.01964
$0.02183 $3.49M — +10.87% 1405/03/20 $0.02116 $0.02137 $0.01931
$0.01968 $1.44M — -6.99% 1405/03/19 $0.02004 $0.02159 $0.01980
$0.02117 $2.24M — +5.64% 1405/03/18 $0.01935 $0.02048 $0.01908
$0.02003 $1.11M — +3.51% 1405/03/17 $0.02056 $0.02126 $0.01874
$0.01934 $1.70M — -5.93% 1405/03/16 $0.02014 $0.02075 $0.01907
$0.02056 $1.97M — +2.09% 1405/03/15 $0.02106 $0.02175 $0.01885
$0.02014 $5.75M — -4.37% 1405/03/14 $0.02017 $0.02178 $0.01782
$0.02106 $4.82M — +4.41% 1405/03/13 $0.01837 $0.02077 $0.01827
$0.02017 $1.93M — +9.80% 1405/03/12 $0.01912 $0.01988 $0.01817
$0.01837 $1.78M — -3.92% 1405/03/11 $0.01927 $0.01943 $0.01820
$0.01913 $1.44M — -0.73% 1405/03/10 $0.01938 $0.01959 $0.01875
$0.01927 $585.43K — -0.57% 1405/03/09 $0.01906 $0.01994 $0.01900
$0.01938 $980.15K — +1.68% 1405/03/08 $0.01759 $0.01980 $0.01724
$0.01907 $2.38M — +8.41% 1405/03/07 $0.01794 $0.01841 $0.01695
$0.01759 $898.82K — -1.95% 1405/03/06 $0.01853 $0.01888 $0.01759
$0.01794 $864.94K — -3.18% 1405/03/05 $0.01981 $0.02032 $0.01838
$0.01853 $1.08M — -6.46% 1405/03/04 $0.02032 $0.02063 $0.01970
$0.01981 $735.98K — -2.51% 1405/03/03 $0.02108 $0.02133 $0.01998
$0.02033 $897.96K — -3.56% 1405/03/02 $0.02047 $0.02125 $0.01941
$0.02109 $1.16M — +3.03% 1405/03/01 $0.02261 $0.02290 $0.02041
$0.02048 $1.65M — -9.42% 1405/02/31 $0.02175 $0.02267 $0.02118
$0.02262 $1.27M — +4.00% 1405/02/30 $0.02117 $0.02216 $0.02080
$0.02174 $1.85M — +2.69% 1405/02/29 $0.02092 $0.02233 $0.02015
$0.02117 $1.66M — +1.20% 1405/02/28 $0.02134 $0.02251 $0.02029
$0.02091 $2.87M — -2.01% 1405/02/27 $0.01989 $0.02273 $0.01957
$0.02135 $4.74M — +7.34% 1405/02/26 $0.01958 $0.02011 $0.01901
$0.01989 $942.34K — +1.58% 1405/02/25 $0.02066 $0.02103 $0.01919
$0.01959 $972.35K — -5.18% 1405/02/24 $0.02030 $0.02096 $0.01967
$0.02067 $1.40M — +1.82% 1405/02/23 $0.02197 $0.02301 $0.02004
$0.02029 $1.61M — -7.65% 1405/02/22 $0.02433 $0.02433 $0.02148
$0.02197 $2.69M — -9.70% 1405/02/21 $0.02145 $0.02451 $0.02123
$0.02433 $5.18M — +13.43% 1405/02/20 $0.02143 $0.02214 $0.02092
$0.02145 $905.64K — +0.09% 1405/02/19 $0.02201 $0.02304 $0.02116
$0.02143 $1.46M — -2.64% 1405/02/18 $0.02312 $0.02367 $0.02150
$0.02203 $2.75M — -4.71% 1405/02/17 $0.02023 $0.02363 $0.01983
$0.02308 $3.33M — +14.09% 1405/02/16 $0.02006 $0.02072 $0.01963
$0.02025 $951.57K — +0.95% 1405/02/15 $0.02044 $0.02050 $0.01968
$0.02005 $758.74K — -1.91% 1405/02/14 $0.01929 $0.02044 $0.01926
$0.02044 $1.12M — +5.96% 1405/02/13 $0.02010 $0.02017 $0.01924
$0.01929 $761.43K — -4.03% 1405/02/12 $0.01857 $0.02038 $0.01852
$0.02010 $1.12M — +8.24% 1405/02/11 $0.01829 $0.01930 $0.01828
$0.01857 $688.62K — +1.53% 1405/02/10 $0.01846 $0.01902 $0.01812
$0.01829 $716.84K — -0.92% 1405/02/09 $0.02070 $0.02105 $0.01793
$0.01845 $2.41M — -10.87% 1405/02/08 $0.02064 $0.02123 $0.02007
$0.02069 $1.43M — +0.24% 1405/02/07 $0.02177 $0.02220 $0.02004
$0.02064 $2.94M — -5.19% 1405/02/06 $0.02189 $0.02288 $0.02121
$0.02178 $2.73M — -0.50% 1405/02/05 $0.02475 $0.02485 $0.02106
$0.02189 $4.88M — -11.56% 1405/02/04 $0.02106 $0.02516 $0.02045
$0.02478 $11.41M — +17.66% 1405/02/03 $0.02197 $0.02217 $0.01942
$0.02105 $2.82M — -4.19% 1405/02/02 $0.01951 $0.02239 $0.01919
$0.02196 $3.10M — +12.56% 1405/02/01 $0.01927 $0.02050 $0.01896
$0.01951 $2.08M — +1.25% 1405/01/31 $0.01851 $0.01966 $0.01836
$0.01927 $2.09M — +4.11% 1405/01/30 $0.01964 $0.02026 $0.01842
$0.01850 $2.52M — -5.80% 1405/01/29 $0.02266 $0.02509 $0.01956
$0.01965 $6.71M — -13.28% 1405/01/28 $0.02145 $0.02350 $0.02024
$0.02267 $6.35M — +5.69% 1405/01/27 $0.01833 $0.02204 $0.01830
$0.02146 $4.01M — +17.08% 1405/01/26 $0.01935 $0.01964 $0.01811
$0.01834 $1.81M — -5.22% 1405/01/25 $0.02107 $0.02135 $0.01911
$0.01934 $3.74M — -8.21% 1405/01/24 $0.01866 $0.02151 $0.01858
$0.02107 $8.96M — +12.92% 1405/01/23 $0.01837 $0.01972 $0.01746
$0.01865 $3.38M — +1.52% 1405/01/22 $0.01703 $0.01941 $0.01684
$0.01837 $3.75M — +7.87% 1405/01/21 $0.01674 $0.01748 $0.01668
$0.01703 $1.10M — +1.73% 1405/01/20 $0.01660 $0.01735 $0.01649
$0.01673 $1.22M — +0.78% 1405/01/19 $0.01778 $0.01791 $0.01645
$0.01661 $1.40M — -6.58% 1405/01/18 $0.01622 $0.01792 $0.01621
$0.01778 $2.71M — +9.62% 1405/01/17 $0.01776 $0.01792 $0.01601
$0.01624 $2.13M — -8.56% 1405/01/16 $0.01854 $0.01866 $0.01756
$0.01775 $1.40M — -4.26% 1405/01/15 $0.01846 $0.01922 $0.01807
$0.01855 $1.50M — +0.49% 1405/01/14 $0.01937 $0.02016 $0.01831
$0.01845 $2.26M — -4.75% 1405/01/13 $0.01955 $0.01979 $0.01827
$0.01936 $3.16M — -0.97% 1405/01/12 $0.02158 $0.02162 $0.01932
$0.01954 $2.99M — -9.45% 1405/01/11 $0.02286 $0.02316 $0.02133
$0.02158 $2.67M — -5.60% 1405/01/10 $0.02314 $0.02373 $0.02263
$0.02285 $3.22M — -1.25% 1405/01/09 $0.02305 $0.02464 $0.02236
$0.02313 $3.98M — +0.35% 1405/01/08 $0.02354 $0.02430 $0.02291
$0.02305 $3.64M — -2.08% 1405/01/07 $0.02567 $0.02680 $0.02284
$0.02353 $435.36M — -8.34% 1405/01/06 $0.02356 $0.02641 $0.02308
$0.02567 $121.97M — +8.96% 1405/01/05 $0.02317 $0.02612 $0.02278
$0.02355 $50.15M — +1.64% 1405/01/04 $0.02318 $0.02377 $0.02286
$0.02316 $8.38M — -0.09% 1405/01/03 $0.02376 $0.02395 $0.02283
$0.02317 $8.12M — -2.48% 1405/01/02 $0.02443 $0.02509 $0.02350
$0.02378 $9.20M — -2.66% 1405/01/01 $0.02582 $0.02601 $0.02425
$0.02443 $7.37M — -5.38% 1404/12/29 $0.02584 $0.02692 $0.02542
$0.02582 $5.44M — -0.08% 1404/12/28 $0.02672 $0.02790 $0.02504
$0.02584 $23.07M — -3.29% 1404/12/27 $0.03007 $0.04100 $0.02506
$0.02672 $38.30M — -11.14% 1404/12/26 $0.03771 $0.03787 $0.02969
$0.03008 $17.08M — -20.23% 1404/12/25 $0.03785 $0.03869 $0.03629
$0.03771 $13.24M — -0.37% 1404/12/24 $0.04023 $0.04150 $0.03642
$0.03786 $14.64M — -5.89% 1404/12/23 $0.04013 $0.04149 $0.03970
$0.04023 $11.61M — +0.25% 1404/12/22 $0.04187 $0.04365 $0.03951
$0.04013 $15.68M — -4.16% 1404/12/21 $0.04069 $0.04260 $0.03924
$0.04187 $11.40M — +2.90% 1404/12/20 $0.04240 $0.04472 $0.03897
$0.04069 $15.93M — -4.03% 1404/12/19 $0.04408 $0.05018 $0.04138
$0.04240 $20.96M — -3.81% 1404/12/18 $0.04193 $0.04564 $0.04078
$0.04408 $18.43M — +5.13% 1404/12/17 $0.04010 $0.04275 $0.03841
$0.04191 $11.40M — +4.51% 1404/12/16 $0.04045 $0.04597 $0.03804
$0.04009 $23.13M — -0.89% 1404/12/15 $0.04057 $0.04179 $0.03732
$0.04046 $66.83M — -0.27% 1404/12/14 $0.04176 $0.04567 $0.03836
$0.04058 $18.13M — -2.83% 1404/12/13 $0.03480 $0.04890 $0.03480
$0.04177 $19.41M — +20.03%
مارکت کپ = قیمت بسته شدن × عرضه در گردش آن روز؛ عرضه روزانه از 02/10/2026 ثبت می‌شود، بنابراین روزهای قبل خالی هستند.
برای دریافت اپ با گوشی اسکن کنید