CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,257صرافی‌ها: 22ارزش بازار: $2.76T +3.73%حجم 24 ساعته: $32.27Bدامیننس: BTC 58.7% ETH 10.7%گس ETH: 0.10 gweiترس و طمع: 63/100

تاریخچه قیمت The Root Network (ROOT)

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

بازدهی ماهانه ROOT

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026-5.1%+7.8%-16%-14%+13%+5.5%-27%-3.5%+15%-37%-2.5%—-57%
2025-42%-41%-27%-30%-37%+16%-23%-15%-38%-47%-70%-12%-99%
2024+68%+2.8%+36%-59%+17%-16%-25%-32%+2.6%-16%+140%-19%-18%
2023———————————-8.7%-9%
میانگین ماهانه+6.9%-10%-2.2%-34%-2.6%+2.0%-25%-17%-6.8%-33%+35%-13%
سال‌های صعودی1/32/31/30/32/32/30/30/32/30/31/20/3

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
1405/08/14$0.0001097$0.0001118$0.0001096 $0.0001118$115.14$340.39K+1.91%
1405/08/13$0.0001141$0.0001142$0.0001049 $0.0001087$13.94K$330.95K-4.73%
1405/08/12$0.0001115$0.0001164$0.0001101 $0.0001121$11.12K$341.31K+0.54%
1405/08/11$0.0001070$0.0001287$0.00009850 $0.0001112$16.14K$338.57K+3.93%
1405/08/10$0.0001147$0.0001318$0.0001000 $0.0001056$24.15K$321.52K-7.93%
1405/08/09$0.0001516$0.0001568$0.00007330 $0.0001147$22.76K$349.22K-24.34%
1405/08/08$0.0001634$0.0001654$0.0001510 $0.0001516$18.22K$461.57K-7.22%
1405/08/07$0.0001491$0.0001704$0.0001476 $0.0001704$7.13K$518.81K+14.29%
1405/08/06$0.0001516$0.0001547$0.0001424 $0.0001489$23.60K$453.35K-1.78%
1405/08/05$0.0001692$0.0001800$0.0001501 $0.0001518$31.61K$462.18K-10.28%
1405/08/04$0.0001666$0.0001763$0.0001666 $0.0001701$3.16K—+2.10%
1405/08/03$0.0001639$0.0001668$0.0001630 $0.0001650$1.25K—+0.67%
1405/08/02$0.0001662$0.0001694$0.0001630 $0.0001652$1.71K—-0.60%
1405/08/01$0.0001663$0.0001691$0.0001652 $0.0001674$2.09K—+0.66%
1405/07/30$0.0001739$0.0001741$0.0001662 $0.0001662$1.26K—-4.43%
1405/07/29$0.0001751$0.0001758$0.0001689 $0.0001739$2.02K—-0.69%
1405/07/28$0.0001703$0.0001757$0.0001683 $0.0001739$3.99K—+2.11%
1405/07/27$0.0001626$0.0001753$0.0001609 $0.0001710$6.00K—+5.17%
1405/07/26$0.0001722$0.0001729$0.0001568 $0.0001621$3.42K—-5.87%
1405/07/25$0.0001708$0.0001729$0.0001675 $0.0001721$1.46K—+0.76%
1405/07/24$0.0001666$0.0001726$0.0001652 $0.0001692$6.22K—+1.56%
1405/07/23$0.0001640$0.0001708$0.0001637 $0.0001660$3.74K—+1.22%
1405/07/22$0.0001805$0.0001822$0.0001634 $0.0001641$3.04K—-9.09%
1405/07/21$0.0001795$0.0001909$0.0001764 $0.0001796$2.88K—+0.06%
1405/07/20$0.0001817$0.0001848$0.0001774 $0.0001791$1.45K—-1.43%
1405/07/19$0.0001812$0.0001849$0.0001766 $0.0001801$4.26K—-0.61%
1405/07/18$0.0001805$0.0001849$0.0001737 $0.0001815$4.93K$552.61K+0.55%
1405/07/17$0.0001754$0.0001848$0.0001742 $0.0001787$9.08K$544.08K+1.88%
1405/07/16$0.0001833$0.0001851$0.0001738 $0.0001761$10.65K$536.17K-3.93%
1405/07/15$0.0001878$0.0001921$0.0001760 $0.0001840$4.21K$560.22K-2.02%
1405/07/14$0.0001850$0.0001929$0.0001806 $0.0001878$18.38K$571.79K+1.51%
1405/07/13$0.0001865$0.0001928$0.0001807 $0.0001891$24.61K$575.75K+1.39%
1405/07/12$0.0001932$0.0002078$0.0001864 $0.0001864$18.42K$567.53K-3.52%
1405/07/11$0.0001758$0.0002150$0.0001747 $0.0001922$8.34K$585.18K+9.33%
1405/07/10$0.0001726$0.0001806$0.0001711 $0.0001771$10.51K$539.21K+2.61%
1405/07/09$0.0001835$0.0001890$0.0001641 $0.0001716$17.22K—-6.49%
1405/07/08$0.0001834$0.0001904$0.0001809 $0.0001833$7.49K—-0.05%
1405/07/07$0.0001897$0.0001930$0.0001818 $0.0001837$9.21K—-3.16%
1405/07/06$0.0001929$0.0001986$0.0001871 $0.0001899$1.85K—-1.56%
1405/07/05$0.0001963$0.0002000$0.0001891 $0.0001915$9.20K—-2.45%
1405/07/04$0.0001916$0.0002010$0.0001876 $0.0002009$4.19K—+4.85%
1405/07/03$0.0002017$0.0002032$0.0001864 $0.0001954$3.66K—-3.12%
1405/07/02$0.0001795$0.0002270$0.0001777 $0.0002018$9.73K—+12.42%
1405/07/01$0.0001841$0.0002352$0.0001731 $0.0001789$11.06K—-2.82%
1405/06/31$0.0001727$0.0002473$0.0001661 $0.0001828$7.01K—+5.85%
1405/06/30$0.0001692$0.0002172$0.0001635 $0.0001740$12.36K—+2.84%
1405/06/29$0.0001719$0.0001731$0.0001600 $0.0001687$11.92K—-1.86%
1405/06/28$0.0001673$0.0001736$0.0001654 $0.0001723$7.05K—+2.99%
1405/06/27$0.0001635$0.0001842$0.0001604 $0.0001681$30.52K—+2.81%
1405/06/26$0.0001635$0.0001680$0.0001604 $0.0001635$23.81K—+0.00%
1405/06/25$0.0001678$0.0001736$0.0001615 $0.0001662$22.81K—-0.95%
1405/06/24$0.0001711$0.0001735$0.0001661 $0.0001678$19.82K—-1.93%
1405/06/23$0.0001705$0.0001758$0.0001621 $0.0001696$26.18K—-0.53%
1405/06/22$0.0001690$0.0001713$0.0001604 $0.0001701$12.77K—+0.65%
1405/06/21$0.0001778$0.0001805$0.0001601 $0.0001680$26.33K—-5.51%
1405/06/20$0.0001754$0.0001806$0.0001728 $0.0001755$11.58K—+0.06%
1405/06/19$0.0001749$0.0001829$0.0001704 $0.0001744$20.41K—-0.29%
1405/06/18$0.0001791$0.0001868$0.0001732 $0.0001736$22.96K—-3.07%
1405/06/17$0.0001751$0.0001806$0.0001730 $0.0001790$21.99K—+2.23%
1405/06/16$0.0001842$0.0001903$0.0001750 $0.0001785$21.46K—-3.09%
1405/06/15$0.0001804$0.0001898$0.0001781 $0.0001852$17.74K—+2.66%
1405/06/14$0.0001778$0.0001945$0.0001769 $0.0001811$17.43K—+1.86%
1405/06/13$0.0002119$0.0002193$0.0001702 $0.0001774$27.70K—-16.28%
1405/06/12$0.0001589$0.0002490$0.0001587 $0.0002111$10.58K—+32.85%
1405/06/11$0.0001643$0.0001667$0.0001588 $0.0001588$691.63—-3.35%
1405/06/10$0.0001593$0.0001669$0.0001587 $0.0001633$2.72K—+2.51%
1405/06/09$0.0001631$0.0001654$0.0001575 $0.0001577$29.02K—-3.31%
1405/06/08$0.0001665$0.0001672$0.0001584 $0.0001652$1.96K—-0.78%
1405/06/07$0.0001602$0.0001711$0.0001599 $0.0001645$10.28K—+2.68%
1405/06/06$0.0001611$0.0001713$0.0001582 $0.0001610$1.96K—-0.06%
1405/06/05$0.0001604$0.0001700$0.0001576 $0.0001633$1.80K—+1.81%
1405/06/04$0.0001636$0.0001698$0.0001576 $0.0001587$1.32K—-3.00%
1405/06/03$0.0001610$0.0001701$0.0001586 $0.0001638$2.82K—+1.74%
1405/06/02$0.0001600$0.0001768$0.0001592 $0.0001620$3.22K—+1.25%
1405/06/01$0.0001651$0.0001701$0.0001582 $0.0001612$3.13K—-2.36%
1405/05/31$0.0001651$0.0001900$0.0001626 $0.0001638$3.87K—-0.79%
1405/05/30$0.0001618$0.0001670$0.0001580 $0.0001647$3.02K—+1.79%
1405/05/29$0.0001645$0.0001671$0.0001589 $0.0001648$3.08K—+0.18%
1405/05/28$0.0001587$0.0001659$0.0001584 $0.0001644$1.21K—+3.59%
1405/05/27$0.0001616$0.0001675$0.0001584 $0.0001619$5.32K—+0.19%
1405/05/26$0.0001622$0.0001680$0.0001587 $0.0001636$6.40K—+0.86%
1405/05/25$0.0001695$0.0001780$0.0001580 $0.0001643$6.01K—-3.07%
1405/05/24$0.0001559$0.0001830$0.0001559 $0.0001701$5.00K—+9.11%
1405/05/23$0.0001630$0.0001699$0.0001530 $0.0001541$19.50K—-5.46%
1405/05/22$0.0001622$0.0001699$0.0001578 $0.0001630$16.35K—+0.49%
1405/05/21$0.0001810$0.0002013$0.0001572 $0.0001615$33.24K—-10.77%
1405/05/20$0.0001542$0.0002246$0.0001517 $0.0001818$46.18K—+17.90%
1405/05/19$0.0001582$0.0001604$0.0001522 $0.0001569$9.74K—-0.82%
1405/05/18$0.0001590$0.0001605$0.0001521 $0.0001523$4.27K—-4.21%
1405/05/17$0.0001586$0.0001650$0.0001551 $0.0001600$7.74K—+0.88%
1405/05/16$0.0001521$0.0001697$0.0001521 $0.0001611$3.86K—+5.92%
1405/05/15$0.0001670$0.0001706$0.0001522 $0.0001522$923.16—-8.86%
1405/05/14$0.0001672$0.0001766$0.0001633 $0.0001661$4.76K—-0.66%
1405/05/13$0.0001653$0.0001684$0.0001653 $0.0001684$186.55—+1.88%
1405/05/12$0.0001688$0.0001688$0.0001582 $0.0001646$204.61—-2.49%
1405/05/11$0.0001630$0.0001670$0.0001622 $0.0001622$392.16—-0.49%
1405/05/10$0.0001634$0.0001698$0.0001622 $0.0001630$445.67—-0.24%
1405/05/09$0.0001684$0.0001716$0.0001601 $0.0001621$1.56K—-3.74%
1405/05/08$0.0001678$0.0001695$0.0001668 $0.0001683$455.47—+0.30%
1405/05/07$0.0001762$0.0001885$0.0001670 $0.0001670$1.28K—-5.22%
1405/05/06$0.0001669$0.0001920$0.0001669 $0.0001733$1.67K—+3.83%
1405/05/05$0.0001732$0.0001752$0.0001669 $0.0001669$969.81—-3.64%
1405/05/04$0.0001718$0.0001815$0.0001711 $0.0001745$1.88K—+1.57%
1405/05/03$0.0001824$0.0002030$0.0001674 $0.0001685$3.59K—-7.62%
1405/05/02$0.0001663$0.0001838$0.0001499 $0.0001838$2.28K—+10.52%
1405/05/01$0.0001748$0.0001748$0.0001663 $0.0001663$791.44—-4.86%
1405/04/31$0.0001789$0.0001789$0.0001664 $0.0001678$1.43K—-6.20%
1405/04/30$0.0001807$0.0001870$0.0001716 $0.0001789$736.21—-1.00%
1405/04/29$0.0001841$0.0001875$0.0001770 $0.0001782$620.67—-3.20%
1405/04/28$0.0001838$0.0001894$0.0001738 $0.0001832$1.78K—-0.33%
1405/04/27$0.0001945$0.0001945$0.0001803 $0.0001893$1.57K—-2.67%
1405/04/26$0.0002056$0.0002073$0.0001928 $0.0001945$671.30—-5.40%
1405/04/25$0.0002042$0.0002111$0.0002007 $0.0002028$711.85—-0.69%
1405/04/24$0.0002039$0.0002144$0.0002007 $0.0002067$1.56K—+1.37%
1405/04/23$0.0002060$0.0002105$0.0001992 $0.0002007$1.03K—-2.57%
1405/04/22$0.0002087$0.0002147$0.0002008 $0.0002034$2.55K—-2.54%
1405/04/21$0.0002095$0.0002191$0.0002032 $0.0002109$1.21K—+0.67%
1405/04/20$0.0002215$0.0002215$0.0001990 $0.0002192$2.54K—-1.04%
1405/04/19$0.0002161$0.0002304$0.0002131 $0.0002216$584.68—+2.55%
1405/04/18$0.0002120$0.0002222$0.0002109 $0.0002222$817.73—+4.81%
1405/04/17$0.0002150$0.0002214$0.0002077 $0.0002108$1.82K—-1.95%
1405/04/16$0.0002265$0.0002554$0.0002147 $0.0002229$5.13K—-1.59%
1405/04/15$0.0002151$0.0002304$0.0002076 $0.0002246$1.75K—+4.42%
1405/04/14$0.0002171$0.0002215$0.0002099 $0.0002120$1.02K—-2.35%
1405/04/13$0.0002164$0.0002285$0.0002149 $0.0002181$1.17K—+0.79%
1405/04/12$0.0002189$0.0002542$0.0002104 $0.0002165$2.61K—-1.10%
1405/04/11$0.0002240$0.0002688$0.0002157 $0.0002172$7.08K—-3.04%
1405/04/10$0.0002223$0.0002281$0.0002145 $0.0002199$885.87—-1.08%
1405/04/09$0.0002277$0.0002372$0.0002173 $0.0002261$1.29K—-0.70%
1405/04/08$0.0002421$0.0002421$0.0002241 $0.0002350$734.47—-2.93%
1405/04/07$0.0002214$0.0002688$0.0002196 $0.0002436$6.90K—+10.03%
1405/04/06$0.0002170$0.0002293$0.0002138 $0.0002236$1.96K—+3.04%
1405/04/05$0.0002208$0.0002274$0.0002157 $0.0002169$1.62K—-1.77%
1405/04/04$0.0002154$0.0002397$0.0002073 $0.0002208$4.10K—+2.51%
1405/04/03$0.0002306$0.0002469$0.0002111 $0.0002134$4.54K—-7.46%
1405/04/02$0.0002236$0.0002790$0.0002195 $0.0002278$13.21K—+1.88%
1405/04/01$0.0002319$0.0002342$0.0002178 $0.0002198$4.43K—-5.22%
1405/03/31$0.0002282$0.0002686$0.0002249 $0.0002334$6.99K—+2.28%
1405/03/30$0.0002146$0.0003327$0.0002015 $0.0002282$19.30K—+6.34%
1405/03/29$0.0002148$0.0002246$0.0002130 $0.0002150$1.89K—+0.09%
1405/03/28$0.0002286$0.0002348$0.0002129 $0.0002168$5.21K—-5.16%
1405/03/27$0.0002142$0.0003570$0.0002104 $0.0002350$24.77K—+9.71%
1405/03/26$0.0002085$0.0002646$0.0002038 $0.0002187$9.27K—+4.89%
1405/03/25$0.0002035$0.0002175$0.0001993 $0.0002087$4.05K—+2.56%
1405/03/24$0.0002415$0.0002890$0.0001923 $0.0002035$14.21K—-15.73%
1405/03/23$0.0001912$0.0003200$0.0001896 $0.0002372$30.07K—+24.06%
1405/03/22$0.0001802$0.0003600$0.0001751 $0.0001975$19.34K—+9.60%
1405/03/21$0.0001809$0.0001908$0.0001800 $0.0001831$1.67K—+1.22%
1405/03/20$0.0001791$0.0001904$0.0001789 $0.0001828$821.12—+2.07%
1405/03/19$0.0001876$0.0001945$0.0001791 $0.0001859$953.74—-0.91%
1405/03/18$0.0001820$0.0001990$0.0001798 $0.0001908$2.39K—+4.84%
1405/03/17$0.0001832$0.0001912$0.0001794 $0.0001800$2.83K—-1.75%
1405/03/16$0.0002022$0.0002088$0.0001752 $0.0001862$1.80K—-7.91%
1405/03/15$0.0002113$0.0002133$0.0001970 $0.0002032$4.75K—-3.83%
1405/03/14$0.0002146$0.0002307$0.0001995 $0.0002077$4.26K—-3.22%
1405/03/13$0.0001983$0.0002240$0.0001980 $0.0002141$3.32K—+7.97%
1405/03/12$0.0002136$0.0002136$0.0001983 $0.0001983$3.45K—-7.16%
1405/03/11$0.0002144$0.0002237$0.0002112 $0.0002196$1.08K—+2.43%
1405/03/10$0.0002157$0.0002253$0.0002113 $0.0002113$2.97K—-2.04%
1405/03/09$0.0002110$0.0002240$0.0002095 $0.0002113$3.12K—+0.14%
1405/03/08$0.0002095$0.0002246$0.0002095 $0.0002115$1.58K—+0.95%
1405/03/07$0.0002237$0.0002305$0.0002041 $0.0002151$2.85K—-3.84%
1405/03/06$0.0002405$0.0002405$0.0002198 $0.0002271$3.01K—-5.57%
1405/03/05$0.0002272$0.0002897$0.0002178 $0.0002446$8.22K—+7.66%
1405/03/04$0.0002514$0.0002612$0.0002272 $0.0002272$3.14K—-9.63%
1405/03/03$0.0002676$0.0002784$0.0002400 $0.0002513$5.04K—-6.09%
1405/03/02$0.0002687$0.0002896$0.0002380 $0.0002676$18.39K—-0.41%
1405/03/01$0.0002181$0.0004000$0.0001983 $0.0002725$19.88K—+24.94%
1405/02/31$0.0002123$0.0002196$0.0002000 $0.0002141$1.96K—+0.85%
1405/02/30$0.0002032$0.0002352$0.0002031 $0.0002112$2.89K—+3.94%
1405/02/29$0.0002114$0.0002462$0.0001996 $0.0002031$4.92K—-3.93%
1405/02/28$0.0002345$0.0002446$0.0001997 $0.0002114$4.26K—-9.85%
1405/02/27$0.0002418$0.0002752$0.0002222 $0.0002370$8.57K—-1.99%
1405/02/26$0.0002379$0.0003343$0.0002136 $0.0002387$28.03K—+0.34%
1405/02/25$0.0002085$0.0003480$0.0001999 $0.0002379$18.28K—+14.10%
1405/02/24$0.0002158$0.0002199$0.0001985 $0.0002131$3.26K—-1.25%
1405/02/23$0.0002171$0.0002340$0.0002145 $0.0002207$5.12K—+1.66%
1405/02/22$0.0002827$0.0003054$0.0002101 $0.0002172$22.11K—-23.17%
1405/02/21$0.0002863$0.0002979$0.0002307 $0.0002827$11.29K—-1.26%
1405/02/20$0.0002661$0.0004157$0.0002452 $0.0002934$90.41K—+10.26%
1405/02/19$0.0001752$0.0004679$0.0001750 $0.0002659$87.25K—+51.77%
1405/02/18$0.0001733$0.0001826$0.0001732 $0.0001820$794.72—+5.02%
1405/02/17$0.0001753$0.0001823$0.0001689 $0.0001732$555.87—-1.20%
1405/02/16$0.0001798$0.0001838$0.0001691 $0.0001753$925.68—-2.50%
1405/02/15$0.0001935$0.0002147$0.0001655 $0.0001897$2.49K—-1.96%
1405/02/14$0.0001967$0.0002013$0.0001852 $0.0001853$967.03—-5.80%
1405/02/13$0.0001854$0.0002000$0.0001854 $0.0001882$487.23—+1.51%
1405/02/12$0.0001872$0.0001967$0.0001853 $0.0001936$325.54—+3.42%
1405/02/11$0.0001876$0.0001967$0.0001863 $0.0001872$318.13—-0.21%
1405/02/10$0.0001936$0.0001937$0.0001853 $0.0001853$622.01—-4.29%
1405/02/09$0.0001853$0.0001936$0.0001852 $0.0001936$364.18—+4.48%
1405/02/08$0.0001934$0.0001936$0.0001852 $0.0001852$576.88—-4.24%
1405/02/07$0.0001922$0.0001936$0.0001851 $0.0001936$533.29—+0.73%
1405/02/06$0.0001902$0.0001925$0.0001827 $0.0001850$132.38—-2.73%
1405/02/05$0.0001930$0.0001937$0.0001750 $0.0001903$690.45—-1.40%
1405/02/04$0.0002002$0.0002002$0.0001915 $0.0001925$118.26—-3.85%
1405/02/03$0.0002000$0.0002050$0.0001861 $0.0002002$1.05K—+0.10%
1405/02/02$0.0002063$0.0002075$0.0002000 $0.0002000$129.25—-3.05%
1405/02/01$0.0002000$0.0002065$0.0002000 $0.0002063$79.01—+3.15%
1405/01/31$0.0002002$0.0002075$0.0002000 $0.0002057$88.65—+2.75%
1405/01/30$0.0002071$0.0002094$0.0002000 $0.0002002$583.56—-3.33%
1405/01/29$0.0002001$0.0002077$0.0002000 $0.0002006$527.33—+0.25%
1405/01/28$0.0002014$0.0002082$0.0001908 $0.0002002$3.66K—-0.60%
1405/01/27$0.0001923$0.0002141$0.0001909 $0.0002082$10.26K—+8.27%
1405/01/26$0.0002011$0.0002011$0.0001790 $0.0002003$9.85K—-0.40%
1405/01/25$0.0002083$0.0002123$0.0001923 $0.0002011$10.30K—-3.46%
1405/01/24$0.0001966$0.0002166$0.0001922 $0.0002077$9.50K—+5.65%
1405/01/23$0.0002030$0.0002047$0.0001962 $0.0001993$9.66K—-1.82%
1405/01/22$0.0002030$0.0002052$0.0002005 $0.0002030$9.61K—+0.00%
1405/01/21$0.0002068$0.0002069$0.0001976 $0.0002005$9.27K—-3.05%
1405/01/20$0.0002013$0.0002095$0.0001936 $0.0002068$10.30K—+2.73%
1405/01/19$0.0001924$0.0002087$0.0001883 $0.0002013$10.16K—+4.63%
1405/01/18$0.0001995$0.0002013$0.0001879 $0.0001960$9.74K—-1.75%
1405/01/17$0.0001926$0.0002001$0.0001892 $0.0001995$9.52K—+3.58%
1405/01/16$0.0001970$0.0002000$0.0001878 $0.0001893$9.87K—-3.91%
1405/01/15$0.0001899$0.0002223$0.0001899 $0.0001950$10.18K—+2.69%
1405/01/14$0.0002074$0.0002074$0.0001877 $0.0001899$10.29K—-8.44%
1405/01/13$0.0002098$0.0002199$0.0001858 $0.0002027$10.57K—-3.38%
1405/01/12$0.0002158$0.0002292$0.0001975 $0.0002100$14.98K—-2.69%
1405/01/11$0.0002181$0.0002397$0.0002041 $0.0002207$17.14K—+1.19%
1405/01/10$0.0002347$0.0002735$0.0002139 $0.0002150$11.08K—-8.39%
1405/01/09$0.0002210$0.0002796$0.0002125 $0.0002347$11.42K—+6.20%
1405/01/08$0.0002135$0.0002425$0.0002050 $0.0002299$11.40K—+7.68%
1405/01/07$0.0002201$0.0002267$0.0001922 $0.0002135$10.31K—-3.00%
1405/01/06$0.0002119$0.0003255$0.0001842 $0.0002266$19.31K—+6.94%
1405/01/05$0.0002113$0.0002207$0.0002050 $0.0002119$9.94K—+0.28%
1405/01/04$0.0002260$0.0002271$0.0001866 $0.0002113$10.48K—-6.50%
1405/01/03$0.0002277$0.0002444$0.0002164 $0.0002269$10.32K—-0.35%
1405/01/02$0.0002336$0.0002700$0.0002090 $0.0002224$12.92K—-4.79%
1405/01/01$0.0002326$0.0002668$0.0001861 $0.0002384$19.52K—+2.49%
1404/12/29$0.0001643$0.0002649$0.0001639 $0.0002326$28.47K—+41.57%
1404/12/28$0.0001856$0.0001892$0.0001641 $0.0001686$13.32K—-9.16%
1404/12/27$0.0001908$0.0002496$0.0001762 $0.0001856$19.15K—-2.73%
1404/12/26$0.0002181$0.0002425$0.0001740 $0.0001943$22.69K—-10.91%
1404/12/25$0.0002269$0.0002670$0.0001905 $0.0002182$53.82K—-3.83%
1404/12/24$0.0001418$0.0004469$0.0001356 $0.0002269$91.64K—+60.01%
1404/12/23$0.0001522$0.0001522$0.0001280 $0.0001418$11.99K—-6.83%
1404/12/22$0.0001676$0.0001680$0.0001456 $0.0001505$16.17K—-10.20%
1404/12/21$0.0001832$0.0001924$0.0001401 $0.0001680$14.68K—-8.30%
1404/12/20$0.0001924$0.0001963$0.0001802 $0.0001832$14.07K—-4.78%
1404/12/19$0.0001934$0.0002225$0.0001904 $0.0001924$19.79K—-0.52%
1404/12/18$0.0002389$0.0002500$0.0001777 $0.0001934$14.70K—-19.05%
1404/12/17$0.0002353$0.0002600$0.0002315 $0.0002389$10.08K—+1.53%
1404/12/16$0.0002482$0.0003000$0.0001932 $0.0002370$13.62K—-4.51%
1404/12/15$0.0002534$0.0002602$0.0002459 $0.0002534$9.24K—+0.00%
1404/12/14$0.0002579$0.0002599$0.0002458 $0.0002562$9.32K—-0.66%
1404/12/13$0.0002523$0.0002600$0.0002443 $0.0002574$9.75K—+2.02%
1404/12/12$0.0002567$0.0002668$0.0002434 $0.0002455$9.34K—-4.36%
1404/12/11$0.0002600$0.0002741$0.0002500 $0.0002503$9.57K—-3.73%
1404/12/10$0.0002620$0.0002812$0.0002493 $0.0002729$9.47K—+4.16%
1404/12/09$0.0002488$0.0002741$0.0002425 $0.0002620$11.27K—+5.31%
1404/12/08$0.0002426$0.0002582$0.0002425 $0.0002510$9.16K—+3.46%
1404/12/07$0.0002526$0.0002596$0.0002426 $0.0002482$10.15K—-1.74%
1404/12/06$0.0002498$0.0002600$0.0002436 $0.0002526$9.88K—+1.12%
1404/12/05$0.0002504$0.0002661$0.0002428 $0.0002506$11.38K—+0.08%
1404/12/04$0.0002565$0.0002600$0.0002484 $0.0002504$10.43K—-2.38%
1404/12/03$0.0002646$0.0002718$0.0002428 $0.0002562$11.01K—-3.17%
1404/12/02$0.0002605$0.0003112$0.0002561 $0.0002646$11.94K—+1.57%
1404/12/01$0.0002714$0.0002836$0.0002525 $0.0002614$10.11K—-3.68%
1404/11/30$0.0002719$0.0002739$0.0002620 $0.0002738$9.68K—+0.70%
1404/11/29$0.0002537$0.0002884$0.0002537 $0.0002622$12.16K—+3.35%
1404/11/28$0.0002697$0.0002700$0.0002492 $0.0002553$10.86K—-5.34%
1404/11/27$0.0002800$0.0002972$0.0002559 $0.0002643$11.60K—-5.61%
1404/11/26$0.0002788$0.0002971$0.0002612 $0.0002800$11.78K—+0.43%
1404/11/25$0.0002819$0.0002900$0.0002644 $0.0002788$11.20K—-1.10%
1404/11/24$0.0002768$0.0002976$0.0002499 $0.0002828$10.73K—+2.17%
1404/11/23$0.0002959$0.0003152$0.0002500 $0.0002761$16.91K—-6.69%
1404/11/22$0.0002940$0.0003153$0.0002708 $0.0002966$11.20K—+0.88%
1404/11/21$0.0003142$0.0003299$0.0002913 $0.0003009$13.07K—-4.23%
1404/11/20$0.0002934$0.0003166$0.0002880 $0.0003165$9.69K—+7.87%
1404/11/19$0.0003016$0.0003399$0.0002782 $0.0002978$13.13K—-1.26%
1404/11/18$0.0003428$0.0003428$0.0002755 $0.0002948$23.09K—-14.00%
1404/11/17$0.0003692$0.0003751$0.0002388 $0.0003452$48.75K—-6.50%
1404/11/16$0.0002552$0.0003751$0.0002372 $0.0003588$24.73K—+40.60%
1404/11/15$0.0002597$0.0003077$0.0002477 $0.0002552$16.85K—-1.73%
1404/11/14$0.0002937$0.0003268$0.0002419 $0.0002584$21.26K—-12.02%
1404/11/13$0.0002512$0.0003575$0.0002402 $0.0002937$32.28K—+16.92%
1404/11/12$0.0002431$0.0002668$0.0002111 $0.0002604$15.69K—+7.12%
1404/11/11$0.0002760$0.0002816$0.0002213 $0.0002352$16.61K—-14.78%
1404/11/10$0.0003199$0.0003199$0.0002668 $0.0002766$12.97K—-13.54%
1404/11/09$0.0003174$0.0003848$0.0002736 $0.0003063$25.75K—-3.50%
1404/11/08$0.0003128$0.0003276$0.0003091 $0.0003174$16.57K—+1.47%
1404/11/07$0.0003202$0.0003267$0.0003001 $0.0003113$16.77K—-2.78%
1404/11/06$0.0003836$0.0003838$0.0003001 $0.0003268$24.33K—-14.81%
1404/11/05$0.0003169$0.0003838$0.0002987 $0.0003829$26.60K—+20.83%
1404/11/04$0.0003611$0.0003743$0.0003119 $0.0003206$17.86K—-11.22%
1404/11/03$0.0003424$0.0004058$0.0003301 $0.0003601$38.55K—+5.17%
1404/11/02$0.0003025$0.0004400$0.0002835 $0.0003400$55.07K—+12.40%
1404/11/01$0.0002887$0.0003210$0.0002594 $0.0003007$21.76K—+4.16%
1404/10/30$0.0003353$0.0003466$0.0002762 $0.0002944$28.16K—-12.20%
1404/10/29$0.0004045$0.0004320$0.0003129 $0.0003315$42.75K—-18.05%
1404/10/28$0.0005350$0.0005588$0.0003571 $0.0004090$45.14K—-23.55%
1404/10/27$0.0005713$0.0006792$0.0004953 $0.0005350$49.98K—-6.35%
1404/10/26$0.0004197$0.0007077$0.0003850 $0.0005739$74.10K—+36.74%
1404/10/25$0.0008414$0.0009000$0.0004156 $0.0004197$111.15K—-50.12%
1404/10/24$0.0002539$0.002632$0.0002383 $0.0008316$384.77K—+227.53%
1404/10/23$0.0002607$0.0002751$0.0002376 $0.0002522$15.47K—-3.26%
1404/10/22$0.0002357$0.0002999$0.0002250 $0.0002651$16.41K—+12.47%
1404/10/21$0.0002567$0.0002804$0.0002024 $0.0002322$26.06K—-9.54%
1404/10/20$0.0002459$0.0002881$0.0002453 $0.0002576$15.13K—+4.76%
1404/10/19$0.0002973$0.0003181$0.0002457 $0.0002457$15.51K—-17.36%
1404/10/18$0.0002425$0.0003284$0.0002179 $0.0002902$27.84K—+19.67%
1404/10/17$0.0002458$0.0003438$0.0002356 $0.0002426$34.68K—-1.30%
1404/10/16$0.0002464$0.0002769$0.0002429 $0.0002458$21.13K—-0.24%
1404/10/15$0.0002516$0.0002737$0.0002454 $0.0002470$45.55K—-1.83%
1404/10/14$0.0002539$0.0002610$0.0002418 $0.0002502$38.37K—-1.46%
1404/10/13$0.0002485$0.0002633$0.0002461 $0.0002535$39.59K—+2.01%
1404/10/12$0.0002627$0.0002837$0.0001977 $0.0002474$130.31K—-5.82%
1404/10/11$0.0002478$0.0002758$0.0002333 $0.0002615$39.07K—+5.53%
1404/10/10$0.0002578$0.0002579$0.0002400 $0.0002467$28.59K—-4.31%
1404/10/09$0.0002478$0.0002607$0.0002426 $0.0002575$32.05K—+3.91%
1404/10/08$0.0002535$0.0002568$0.0002374 $0.0002477$38.76K—-2.29%
1404/10/07$0.0002615$0.0002639$0.0002493 $0.0002543$51.96K—-2.75%
1404/10/06$0.0002831$0.0002886$0.0002579 $0.0002620$43.04K—-7.45%
1404/10/05$0.0002633$0.0002912$0.0002621 $0.0002831$58.49K—+7.52%
1404/10/04$0.0002857$0.0002864$0.0002480 $0.0002633$55.96K—-7.84%
1404/10/03$0.0002914$0.0003027$0.0002791 $0.0002859$51.29K—-1.89%
1404/10/02$0.0003013$0.0003322$0.0002876 $0.0002927$98.68K—-2.85%
1404/10/01$0.0002736$0.0003196$0.0002730 $0.0003018$54.48K—+10.31%
1404/09/30$0.0002754$0.0002778$0.0002634 $0.0002739$33.77K—-0.54%
1404/09/29$0.0002492$0.0002792$0.0002465 $0.0002759$36.55K—+10.71%
1404/09/28$0.0002555$0.0002622$0.0002341 $0.0002496$41.26K—-2.31%
1404/09/27$0.0002595$0.0002696$0.0002507 $0.0002552$52.14K—-1.66%
1404/09/26$0.0002612$0.0002881$0.0002565 $0.0002594$65.50K—-0.69%
1404/09/25$0.0003006$0.0003066$0.0002537 $0.0002608$61.34K—-13.24%
1404/09/24$0.0002485$0.0003229$0.0002475 $0.0003007$56.81K—+21.01%
1404/09/23$0.0002330$0.0002561$0.0002300 $0.0002487$36.79K—+6.74%
1404/09/22$0.0002348$0.0002381$0.0002164 $0.0002325$43.02K—-0.98%
1404/09/21$0.0002254$0.0002366$0.0002252 $0.0002343$50.37K—+3.95%
1404/09/20$0.0002306$0.0002631$0.0002165 $0.0002255$60.69K—-2.21%
1404/09/19$0.0002304$0.0002340$0.0002268 $0.0002308$43.13K—+0.17%
1404/09/18$0.0002397$0.0002433$0.0002249 $0.0002305$33.69K—-3.84%
1404/09/17$0.0002535$0.0002566$0.0002301 $0.0002389$36.05K—-5.76%
1404/09/16$0.0003039$0.0003039$0.0002518 $0.0002527$64.53K—-16.85%
1404/09/15$0.0002793$0.0003439$0.0002770 $0.0003034$133.58K—+8.63%
1404/09/14$0.0001966$0.0003301$0.0001923 $0.0002789$93.33K—+41.86%
1404/09/13$0.0002324$0.0002402$0.0001854 $0.0001956$56.88K—-15.83%
1404/09/12$0.0002481$0.0002682$0.0002195 $0.0002338$72.35K—-5.76%
1404/09/11$0.0002650$0.0002698$0.0002460 $0.0002477$57.21K—-6.53%
1404/09/10$0.0002818$0.0002926$0.0002510 $0.0002641$107.66K—-6.28%
1404/09/09$0.0003043$0.0003096$0.0002813 $0.0002820$156.74K—-7.33%
1404/09/08$0.0003224$0.0003252$0.0002888 $0.0003029$113.37K—-6.05%
1404/09/07$0.0003197$0.0003291$0.0003121 $0.0003224$89.89K—+0.84%
1404/09/06$0.0003494$0.0003619$0.0003090 $0.0003190$137.67K—-8.70%
1404/09/05$0.0003590$0.0003721$0.0003415 $0.0003487$134.50K—-2.87%
1404/09/04$0.0003663$0.0003790$0.0003477 $0.0003591$132.61K—-1.97%
1404/09/03$0.0003808$0.0004184$0.0003622 $0.0003699$263.49K—-2.86%
1404/09/02$0.0003324$0.0004282$0.0003274 $0.0003815$226.71K—+14.77%
1404/09/01$0.0003975$0.0004030$0.0003010 $0.0003299$152.58K—-17.01%
1404/08/30$0.0004409$0.0004450$0.0003718 $0.0003975$209.29K—-9.84%
1404/08/29$0.0005199$0.0005460$0.0003991 $0.0004409$553.36K—-15.20%
1404/08/28$0.0006344$0.0006381$0.0004830 $0.0005208$490.39K—-17.91%
1404/08/27$0.0008435$0.0008500$0.0006040 $0.0006344$1.09M—-24.79%
1404/08/26$0.0005910$0.001195$0.0004801 $0.0008490$2.47M—+43.65%
1404/08/25$0.0005431$0.0006937$0.0005031 $0.0005917$534.68K—+8.95%
1404/08/24$0.0005572$0.0007634$0.0004700 $0.0005430$573.36K—-2.55%
1404/08/23$0.0006321$0.0006400$0.0004488 $0.0005572$641.73K—-11.85%
1404/08/22$0.0007095$0.0007118$0.0006199 $0.0006321$304.34K—-10.91%
1404/08/21$0.0007521$0.0007660$0.0007007 $0.0007097$300.27K—-5.64%
1404/08/20$0.0007880$0.0008056$0.0007466 $0.0007507$352.42K—-4.73%
1404/08/19$0.0007920$0.0008644$0.0007662 $0.0007880$428.07K—-0.51%
1404/08/18$0.0007931$0.0008100$0.0007630 $0.0007942$383.26K—+0.14%
1404/08/17$0.0008329$0.0008398$0.0007760 $0.0007913$402.16K—-4.99%
1404/08/16$0.0007765$0.0008553$0.0007539 $0.0008329$396.50K—+7.26%
1404/08/15$0.0008393$0.0008547$0.0007722 $0.0007764$361.19K—-7.49%

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