CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,251صرافی‌ها: 22ارزش بازار: $2.36T −5.61%حجم 24 ساعته: $30.20Bدامیننس: BTC 58.4% ETH 10.0%گس ETH: 0.17 gweiترس و طمع: 19/100

تاریخچه قیمت Saito (SAITO)

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

بازدهی ماهانه SAITO

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026-35%-41%+9.7%-3.7%-3.7%-35%+57%-2.1%-29%-14%-6.9%—-78%
2025-22%-45%-29%+24%+46%-15%+74%-0.9%-14%-2.7%-48%-25%-74%
2024-26%+44%-8.7%-24%+17%-9.3%-16%-23%-11%+45%+2.4%-17%-44%
2023+2.4%-12%-12%-2.2%-18%+4.4%-9.1%-7.6%-17%-8.5%+2.2%+29%-44%
2022-38%-7.1%+10%-33%-39%-40%+34%-15%-5.1%+88%-15%+1.5%-73%
2021—————+9.9%-39%+61%-17%+138%+103%+25%+441%
میانگین ماهانه-24%-12%-6.0%-7.6%+0.5%-14%+17%+2.1%-16%+41%+8.8%+2.8%
سال‌های صعودی1/51/52/51/52/52/63/61/60/63/63/53/5

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
1405/08/22$0.0003027$0.0003032$0.0002987 $0.0002989$3.95K$896.70K-1.26%
1405/08/21$0.0002987$0.0003085$0.0002986 $0.0003028$14.81K$908.40K+1.37%
1405/08/20$0.0003005$0.0003038$0.0002987 $0.0002987$3.07K—-0.60%
1405/08/19$0.0003022$0.0003039$0.0002986 $0.0002996$2.98K—-0.86%
1405/08/18$0.0003034$0.0003047$0.0002983 $0.0003015$3.53K—-0.63%
1405/08/17$0.0003069$0.0003085$0.0003011 $0.0003031$2.98K—-1.24%
1405/08/16$0.0003130$0.0003131$0.0003010 $0.0003063$2.93K—-2.14%
1405/08/15$0.0003157$0.0003199$0.0003130 $0.0003131$3.02K—-0.82%
1405/08/14$0.0003082$0.0003161$0.0003058 $0.0003160$3.24K—+2.53%
1405/08/13$0.0003165$0.0003180$0.0003056 $0.0003085$2.98K—-2.53%
1405/08/12$0.0003161$0.0003237$0.0003031 $0.0003170$4.18K—+0.28%
1405/08/11$0.0003189$0.0003293$0.0003083 $0.0003163$3.99K—-0.82%
1405/08/10$0.0003210$0.0003235$0.0003162 $0.0003184$3.06K—-0.81%
1405/08/09$0.0003262$0.0003264$0.0003161 $0.0003210$3.39K—-1.59%
1405/08/08$0.0003336$0.0003337$0.0003237 $0.0003261$3.03K—-2.25%
1405/08/07$0.0003455$0.0003511$0.0003332 $0.0003336$4.42K—-3.44%
1405/08/06$0.0003504$0.0003590$0.0003451 $0.0003454$3.39K—-1.43%
1405/08/05$0.0003397$0.0003738$0.0003396 $0.0003501$2.88K—+3.06%
1405/08/04$0.0003343$0.0003510$0.0003333 $0.0003419$3.17K—+2.27%
1405/08/03$0.0003381$0.0003397$0.0003341 $0.0003346$3.05K—-1.04%
1405/08/02$0.0003432$0.0003456$0.0003368 $0.0003380$3.02K—-1.52%
1405/08/01$0.0003460$0.0003536$0.0003402 $0.0003428$3.12K—-0.92%
1405/07/30$0.0003505$0.0003510$0.0003396 $0.0003458$3.63K—-1.34%
1405/07/29$0.0003509$0.0003570$0.0003505 $0.0003505$2.88K—-0.11%
1405/07/28$0.0003566$0.0003602$0.0003506 $0.0003511$3.01K—-1.54%
1405/07/27$0.0003507$0.0003569$0.0003464 $0.0003561$3.38K—+1.54%
1405/07/26$0.0003568$0.0003568$0.0003468 $0.0003508$3.54K—-1.68%
1405/07/25$0.0003564$0.0003569$0.0003507 $0.0003568$3.12K—+0.11%
1405/07/24$0.0003564$0.0003613$0.0003509 $0.0003564$3.23K$1.07M+0.00%
1405/07/23$0.0003604$0.0003621$0.0003535 $0.0003562$2.92K$1.07M-1.17%
1405/07/22$0.0003547$0.0003887$0.0003547 $0.0003605$14.48K$1.08M+1.64%
1405/07/21$0.0003597$0.0003637$0.0003526 $0.0003555$3.28K$1.07M-1.17%
1405/07/20$0.0003603$0.0003637$0.0003534 $0.0003597$12.90K$1.08M-0.17%
1405/07/19$0.0003584$0.0003713$0.0003551 $0.0003601$3.26K—+0.47%
1405/07/18$0.0003603$0.0003641$0.0003581 $0.0003583$3.08K—-0.56%
1405/07/17$0.0003614$0.0003649$0.0003587 $0.0003604$3.06K—-0.28%
1405/07/16$0.0003647$0.0003650$0.0003613 $0.0003615$6.23K—-0.88%
1405/07/15$0.0003734$0.0003804$0.0003617 $0.0003647$3.23K—-2.33%
1405/07/14$0.0003681$0.0003890$0.0003642 $0.0003730$4.07K—+1.33%
1405/07/13$0.0003658$0.0003707$0.0003624 $0.0003684$3.19K—+0.71%
1405/07/12$0.0003704$0.0003706$0.0003646 $0.0003658$3.05K—-1.24%
1405/07/11$0.0003709$0.0003748$0.0003688 $0.0003697$3.07K$1.11M-0.32%
1405/07/10$0.0003802$0.0003833$0.0003709 $0.0003709$3.08K$1.11M-2.45%
1405/07/09$0.0003754$0.0003898$0.0003702 $0.0003808$11.38K—+1.44%
1405/07/08$0.0003719$0.0003836$0.0003704 $0.0003754$30.05K—+0.94%
1405/07/07$0.0003724$0.0003846$0.0003705 $0.0003714$17.64K—-0.27%
1405/07/06$0.0003733$0.0003768$0.0003703 $0.0003724$29.65K—-0.24%
1405/07/05$0.0003755$0.0003846$0.0003703 $0.0003731$4.30K—-0.64%
1405/07/04$0.0003785$0.0003787$0.0003707 $0.0003756$14.25K—-0.77%
1405/07/03$0.0003986$0.0004057$0.0003771 $0.0003785$18.99K—-5.04%
1405/07/02$0.0003985$0.0004035$0.0003940 $0.0003987$3.13K—+0.05%
1405/07/01$0.0003974$0.0004049$0.0003921 $0.0003981$4.10K—+0.18%
1405/06/31$0.0004031$0.0004048$0.0003895 $0.0003974$4.36K—-1.41%
1405/06/30$0.0004064$0.0004136$0.0003946 $0.0004034$4.57K—-0.74%
1405/06/29$0.0003978$0.0004104$0.0003978 $0.0004064$3.83K—+2.16%
1405/06/28$0.0003971$0.0004029$0.0003884 $0.0003979$2.92K—+0.20%
1405/06/27$0.0003821$0.0003969$0.0003821 $0.0003881$4.04K—+1.57%
1405/06/26$0.0003678$0.0003905$0.0003678 $0.0003822$3.86K—+3.92%
1405/06/25$0.0004414$0.0004439$0.0003678 $0.0003678$6.34K—-16.67%
1405/06/24$0.0004560$0.0004710$0.0004415 $0.0004415$3.59K—-3.18%
1405/06/23$0.0004206$0.0004632$0.0004188 $0.0004555$12.86K—+8.30%
1405/06/22$0.0004366$0.0004367$0.0004204 $0.0004204$3.08K—-3.71%
1405/06/21$0.0004293$0.0004367$0.0004277 $0.0004366$3.18K—+1.70%
1405/06/20$0.0003901$0.0004355$0.0003897 $0.0004295$4.25K—+10.10%
1405/06/19$0.0005255$0.0005443$0.0003819 $0.0003901$9.85K—-25.77%
1405/06/18$0.0005250$0.0005400$0.0005225 $0.0005254$16.55K—+0.08%
1405/06/17$0.0005400$0.0005580$0.0005242 $0.0005284$15.10K—-2.15%
1405/06/16$0.0005336$0.0005502$0.0005336 $0.0005398$37.11K—+1.16%
1405/06/15$0.0005500$0.0005580$0.0005332 $0.0005336$3.18K—-2.98%
1405/06/14$0.0005270$0.0005520$0.0005192 $0.0005500$4.15K—+4.36%
1405/06/13$0.0005260$0.0005414$0.0005214 $0.0005267$13.24K—+0.13%
1405/06/12$0.0005262$0.0005408$0.0005186 $0.0005255$4.38K—-0.13%
1405/06/11$0.0005190$0.0005427$0.0005149 $0.0005263$37.75K—+1.41%
1405/06/10$0.0005284$0.0005584$0.0005189 $0.0005192$14.22K—-1.74%
1405/06/09$0.0005275$0.0006000$0.0004839 $0.0005285$33.24K—+0.19%
1405/06/08$0.0004860$0.0006089$0.0004694 $0.0005197$4.66K—+6.93%
1405/06/07$0.0004869$0.0004923$0.0004857 $0.0004860$3.12K—-0.18%
1405/06/06$0.0005041$0.0005155$0.0004857 $0.0004876$3.44K—-3.27%
1405/06/05$0.0005074$0.0005319$0.0004879 $0.0005046$4.19K—-0.55%
1405/06/04$0.0004864$0.0005159$0.0004858 $0.0005079$4.80K—+4.42%
1405/06/03$0.0004983$0.0005076$0.0004860 $0.0004864$3.33K—-2.39%
1405/06/02$0.0005237$0.0005580$0.0004911 $0.0004984$5.41K—-4.83%
1405/06/01$0.0005251$0.0005317$0.0005082 $0.0005155$21.66K—-1.83%
1405/05/31$0.0005327$0.0005404$0.0005131 $0.0005258$3.11K—-1.30%
1405/05/30$0.0005114$0.0005588$0.0004983 $0.0005336$29.39K—+4.34%
1405/05/29$0.0005159$0.0005162$0.0004987 $0.0005113$3.39K—-0.89%
1405/05/28$0.0005053$0.0005267$0.0005025 $0.0005157$3.75K—+2.06%
1405/05/27$0.0005145$0.0005157$0.0005001 $0.0005072$6.70K—-1.42%
1405/05/26$0.0005109$0.0005192$0.0005058 $0.0005156$6.28K—+0.92%
1405/05/25$0.0005509$0.0005509$0.0004814 $0.0005108$5.64K—-7.28%
1405/05/24$0.0005306$0.0005900$0.0005156 $0.0005493$5.44K—+3.52%
1405/05/23$0.0005419$0.0005496$0.0005242 $0.0005310$12.49K—-2.01%
1405/05/22$0.0005619$0.0005765$0.0005420 $0.0005421$23.57K—-3.52%
1405/05/21$0.0005684$0.0005703$0.0005562 $0.0005618$13.39K—-1.16%
1405/05/20$0.0005533$0.0005871$0.0005509 $0.0005684$7.33K—+2.73%
1405/05/19$0.0005649$0.0005870$0.0005498 $0.0005551$21.15K—-1.73%
1405/05/18$0.0005530$0.0005898$0.0005423 $0.0005649$6.12K—+2.15%
1405/05/17$0.0005570$0.0005900$0.0005470 $0.0005540$4.98K—-0.54%
1405/05/16$0.0005137$0.0006169$0.0004753 $0.0005576$26.55K—+8.55%
1405/05/15$0.0005323$0.0005401$0.0004926 $0.0005140$32.70K—-3.44%
1405/05/14$0.0005398$0.0005747$0.0005207 $0.0005324$23.04K—-1.37%
1405/05/13$0.0005520$0.0005799$0.0005223 $0.0005398$22.40K—-2.21%
1405/05/12$0.0005281$0.0005868$0.0005133 $0.0005383$20.56K—+1.93%
1405/05/11$0.0005242$0.0005455$0.0005169 $0.0005276$39.66K—+0.65%
1405/05/10$0.0005398$0.0005481$0.0005153 $0.0005240$3.49K—-2.93%
1405/05/09$0.0005155$0.0005662$0.0005140 $0.0005398$39.82K—+4.71%
1405/05/08$0.0005234$0.0005248$0.0005138 $0.0005150$66.19K—-1.60%
1405/05/07$0.0005202$0.0005415$0.0005178 $0.0005243$27.37K—+0.79%
1405/05/06$0.0005414$0.0005529$0.0005179 $0.0005209$59.01K—-3.79%
1405/05/05$0.0005653$0.0005759$0.0005323 $0.0005412$46.14K—-4.26%
1405/05/04$0.0004950$0.0005759$0.0004647 $0.0005613$61.74K—+13.39%
1405/05/03$0.0004511$0.0006065$0.0004507 $0.0004863$6.50K—+7.80%
1405/05/02$0.0004812$0.0004860$0.0004510 $0.0004511$44.55K—-6.26%
1405/05/01$0.0003829$0.0004976$0.0003616 $0.0004811$64.77K—+25.65%
1405/04/31$0.0003852$0.0003881$0.0003570 $0.0003810$32.89K—-1.09%
1405/04/30$0.0003845$0.0004025$0.0003842 $0.0003843$78.18K—-0.05%
1405/04/29$0.0003636$0.0003994$0.0003636 $0.0003845$25.06K—+5.75%
1405/04/28$0.0003037$0.0004177$0.0003037 $0.0003793$34.67K—+24.89%
1405/04/27$0.0003273$0.0003303$0.0003031 $0.0003031$28.52K—-7.39%
1405/04/26$0.0002960$0.0003278$0.0002945 $0.0003275$76.36K—+10.64%
1405/04/25$0.0002925$0.0002973$0.0002895 $0.0002959$48.27K—+1.16%
1405/04/24$0.0002965$0.0003017$0.0002842 $0.0002927$92.33K—-1.28%
1405/04/23$0.0002990$0.0003055$0.0002793 $0.0002965$71.50K—-0.84%
1405/04/22$0.0003244$0.0003429$0.0002706 $0.0003034$135.28K—-6.47%
1405/04/21$0.0003260$0.0003291$0.0003128 $0.0003247$63.02K—-0.40%
1405/04/20$0.0003326$0.0003491$0.0003219 $0.0003260$79.64K—-1.98%
1405/04/19$0.0003267$0.0003371$0.0003236 $0.0003335$146.63K—+2.08%
1405/04/18$0.0003416$0.0003552$0.0003267 $0.0003272$80.82K—-4.22%
1405/04/17$0.0003388$0.0003502$0.0003334 $0.0003413$103.85K—+0.74%
1405/04/16$0.0003443$0.0003498$0.0003369 $0.0003388$55.10K—-1.60%
1405/04/15$0.0003422$0.0003447$0.0003281 $0.0003447$84.94K—+0.73%
1405/04/14$0.0003672$0.0003672$0.0003377 $0.0003422$30.94K—-6.81%
1405/04/13$0.0003602$0.0003725$0.0003456 $0.0003671$35.48K—+1.92%
1405/04/12$0.0003598$0.0003696$0.0003539 $0.0003606$49.66K—+0.22%
1405/04/11$0.0003373$0.0003641$0.0003172 $0.0003603$45.74K—+6.82%
1405/04/10$0.0003429$0.0003549$0.0003385 $0.0003385$56.36K—-1.28%
1405/04/09$0.0003113$0.0003431$0.0003094 $0.0003430$61.03K—+10.18%
1405/04/08$0.0003063$0.0003226$0.0003058 $0.0003112$38.87K—+1.60%
1405/04/07$0.0002975$0.0003328$0.0002963 $0.0003067$50.59K—+3.09%
1405/04/06$0.0003265$0.0003380$0.0002956 $0.0002967$4.76K—-9.13%
1405/04/05$0.0003238$0.0003375$0.0003222 $0.0003258$33.00K—+0.62%
1405/04/04$0.0003625$0.0003725$0.0003209 $0.0003243$32.80K—-10.54%
1405/04/03$0.0003208$0.0003725$0.0003195 $0.0003725$33.38K—+16.12%
1405/04/02$0.0003378$0.0003381$0.0003191 $0.0003204$20.06K—-5.15%
1405/04/01$0.0003394$0.0003445$0.0003168 $0.0003374$28.64K—-0.59%
1405/03/31$0.0003514$0.0003591$0.0003322 $0.0003393$29.56K—-3.44%
1405/03/30$0.0003446$0.0003725$0.0003446 $0.0003515$39.06K—+2.00%
1405/03/29$0.0003478$0.0003555$0.0003388 $0.0003454$49.74K—-0.69%
1405/03/28$0.0003553$0.0003566$0.0003442 $0.0003473$25.26K—-2.25%
1405/03/27$0.0003297$0.0003821$0.0003283 $0.0003555$31.46K—+7.83%
1405/03/26$0.0003491$0.0003641$0.0003119 $0.0003283$24.97K—-5.96%
1405/03/25$0.0003968$0.0003968$0.0003430 $0.0003491$13.99K—-12.02%
1405/03/24$0.0003996$0.0004252$0.0003888 $0.0003963$12.50K—-0.83%
1405/03/23$0.0003981$0.0004013$0.0003973 $0.0003995$10.64K—+0.35%
1405/03/22$0.0004198$0.0004288$0.0003954 $0.0003982$13.46K—-5.15%
1405/03/21$0.0003952$0.0004237$0.0003891 $0.0004198$11.94K—+6.22%
1405/03/20$0.0003951$0.0004093$0.0003815 $0.0003954$12.67K—+0.08%
1405/03/19$0.0004446$0.0004448$0.0003887 $0.0003951$15.24K—-11.13%
1405/03/18$0.0004408$0.0004733$0.0004403 $0.0004459$12.02K—+1.16%
1405/03/17$0.0004219$0.0004407$0.0004216 $0.0004406$10.70K—+4.43%
1405/03/16$0.0004538$0.0004546$0.0004000 $0.0004219$12.42K—-7.03%
1405/03/15$0.0004882$0.0004931$0.0004536 $0.0004543$14.96K—-6.94%
1405/03/14$0.0005292$0.0005507$0.0004655 $0.0004886$15.94K—-7.67%
1405/03/13$0.0005242$0.0005324$0.0005128 $0.0005298$11.73K—+1.07%
1405/03/12$0.0005263$0.0005760$0.0005056 $0.0005239$13.77K—-0.46%
1405/03/11$0.0005300$0.0005362$0.0005223 $0.0005264$10.78K—-0.68%
1405/03/10$0.0005299$0.0005400$0.0005288 $0.0005296$10.95K—-0.06%
1405/03/09$0.0005205$0.0005341$0.0005203 $0.0005311$10.86K—+2.04%
1405/03/08$0.0005206$0.0005227$0.0005146 $0.0005208$10.64K—+0.04%
1405/03/07$0.0005180$0.0005227$0.0005129 $0.0005205$10.75K—+0.48%
1405/03/06$0.0005114$0.0005339$0.0005105 $0.0005179$13.47K—+1.27%
1405/03/05$0.0005115$0.0005235$0.0004998 $0.0005110$10.36K—-0.10%
1405/03/04$0.0005301$0.0005375$0.0004900 $0.0005215$9.93K—-1.62%
1405/03/03$0.0005287$0.0005503$0.0005256 $0.0005296$10.36K—+0.17%
1405/03/02$0.0005290$0.0005311$0.0005235 $0.0005300$10.85K—+0.19%
1405/03/01$0.0005288$0.0005364$0.0005235 $0.0005292$10.81K—+0.08%
1405/02/31$0.0005300$0.0005420$0.0005150 $0.0005288$11.16K—-0.23%
1405/02/30$0.0005258$0.0005385$0.0005255 $0.0005300$10.80K—+0.80%
1405/02/29$0.0005286$0.0005502$0.0005248 $0.0005260$11.24K—-0.49%
1405/02/28$0.0005296$0.0005346$0.0004800 $0.0005287$11.59K—-0.17%
1405/02/27$0.0005232$0.0005563$0.0005232 $0.0005294$13.50K—+1.19%
1405/02/26$0.0005309$0.0005392$0.0005205 $0.0005232$10.01K—-1.45%
1405/02/25$0.0005308$0.0005576$0.0005287 $0.0005303$11.69K—-0.09%
1405/02/24$0.0005368$0.0005661$0.0004743 $0.0005310$21.68K—-1.08%
1405/02/23$0.0005399$0.0005583$0.0005291 $0.0005365$12.21K—-0.63%
1405/02/22$0.0005501$0.0005999$0.0005400 $0.0005409$31.55K—-1.67%
1405/02/21$0.0005567$0.0006191$0.0005500 $0.0005611$12.85K—+0.79%
1405/02/20$0.0005650$0.0005678$0.0005533 $0.0005557$11.79K—-1.65%
1405/02/19$0.0005562$0.0005950$0.0005422 $0.0005671$14.27K—+1.96%
1405/02/18$0.0005663$0.0005781$0.0005500 $0.0005527$12.19K—-2.40%
1405/02/17$0.0005500$0.0005872$0.0005359 $0.0005633$12.32K—+2.42%
1405/02/16$0.0005474$0.0005872$0.0005386 $0.0005498$13.67K—+0.44%
1405/02/15$0.0005506$0.0005999$0.0005412 $0.0005470$12.04K—-0.65%
1405/02/14$0.0005479$0.0005819$0.0005390 $0.0005478$11.92K—-0.02%
1405/02/13$0.0005459$0.0005657$0.0005279 $0.0005474$12.95K—+0.27%
1405/02/12$0.0005447$0.0005973$0.0005357 $0.0005441$12.35K—-0.11%
1405/02/11$0.0005502$0.0005998$0.0005416 $0.0005416$11.71K—-1.56%
1405/02/10$0.0005566$0.0005834$0.0005499 $0.0005504$11.56K—-1.11%
1405/02/09$0.0005712$0.0005765$0.0005564 $0.0005564$19.11K—-2.59%
1405/02/08$0.0005703$0.0005881$0.0005673 $0.0005710$47.27K—+0.12%
1405/02/07$0.0005724$0.0005757$0.0005696 $0.0005702$10.44K—-0.38%
1405/02/06$0.0005727$0.0005769$0.0005690 $0.0005722$27.47K—-0.09%
1405/02/05$0.0005703$0.0005746$0.0005664 $0.0005727$10.88K—+0.42%
1405/02/04$0.0005722$0.0005753$0.0005663 $0.0005704$10.87K—-0.31%
1405/02/03$0.0005718$0.0005850$0.0005664 $0.0005716$21.13K—-0.03%
1405/02/02$0.0005763$0.0005784$0.0005695 $0.0005713$34.21K—-0.87%
1405/02/01$0.0005730$0.0005817$0.0005566 $0.0005770$24.31K—+0.70%
1405/01/31$0.0005670$0.0005781$0.0005645 $0.0005711$34.00K—+0.72%
1405/01/30$0.0005663$0.0005673$0.0005656 $0.0005671$6.14K—+0.14%
1405/01/29$0.0005717$0.0006190$0.0005644 $0.0005664$12.18K—-0.93%
1405/01/28$0.0005702$0.0006388$0.0005693 $0.0005701$28.79K—-0.02%
1405/01/27$0.0005778$0.0006212$0.0005693 $0.0005731$21.50K—-0.81%
1405/01/26$0.0005688$0.0005872$0.0005642 $0.0005759$20.53K—+1.25%
1405/01/25$0.0005709$0.0005759$0.0005672 $0.0005695$20.46K—-0.25%
1405/01/24$0.0005697$0.0005758$0.0005694 $0.0005712$20.36K—+0.26%
1405/01/23$0.0005733$0.0005794$0.0005644 $0.0005699$19.41K—-0.59%
1405/01/22$0.0005704$0.0005742$0.0005699 $0.0005729$20.37K—+0.44%
1405/01/21$0.0005717$0.0005803$0.0005661 $0.0005704$20.33K—-0.23%
1405/01/20$0.0005754$0.0005759$0.0005694 $0.0005694$50.18K—-1.04%
1405/01/19$0.0005685$0.0005772$0.0005679 $0.0005752$20.34K—+1.18%
1405/01/18$0.0005715$0.0005967$0.0005679 $0.0005679$20.70K—-0.63%
1405/01/17$0.0005696$0.0005926$0.0005625 $0.0005719$20.96K—+0.40%
1405/01/16$0.0005673$0.0005707$0.0005673 $0.0005694$19.80K—+0.37%
1405/01/15$0.0005751$0.0006891$0.0005665 $0.0005696$25.81K—-0.96%
1405/01/14$0.0005695$0.0005786$0.0005660 $0.0005752$20.81K—+1.00%
1405/01/13$0.0005675$0.0005760$0.0005629 $0.0005704$25.08K—+0.51%
1405/01/12$0.0005717$0.0005760$0.0005640 $0.0005667$29.03K—-0.87%
1405/01/11$0.0005697$0.0005786$0.0005642 $0.0005718$20.12K—+0.37%
1405/01/10$0.0005727$0.0006003$0.0005640 $0.0005707$66.14K—-0.35%
1405/01/09$0.0005722$0.0005753$0.0005668 $0.0005737$20.15K—+0.26%
1405/01/08$0.0005678$0.0005792$0.0005640 $0.0005728$19.29K—+0.88%
1405/01/07$0.0005504$0.0005792$0.0005497 $0.0005677$50.02K—+3.14%
1405/01/06$0.0005464$0.0005509$0.0005443 $0.0005509$19.89K—+0.82%
1405/01/05$0.0005795$0.0005842$0.0005443 $0.0005447$23.27K—-6.01%
1405/01/04$0.0005790$0.0005863$0.0005740 $0.0005787$23.66K—-0.05%
1405/01/03$0.0005771$0.0005863$0.0005740 $0.0005740$19.93K—-0.54%
1405/01/02$0.0006255$0.0006480$0.0005658 $0.0005758$18.64K—-7.95%
1405/01/01$0.0006375$0.0006442$0.0006242 $0.0006252$21.41K—-1.93%
1404/12/29$0.0006330$0.0006410$0.0006071 $0.0006354$20.44K—+0.38%
1404/12/28$0.0006811$0.0006875$0.0006149 $0.0006330$18.64K—-7.06%
1404/12/27$0.0007048$0.0007703$0.0006792 $0.0006811$22.28K—-3.36%
1404/12/26$0.0007400$0.0008080$0.0007133 $0.0007133$21.36K—-3.61%
1404/12/25$0.0007508$0.0007710$0.0007300 $0.0007370$20.96K—-1.84%
1404/12/24$0.0008335$0.0008335$0.0007335 $0.0007508$19.16K—-9.92%
1404/12/23$0.0008341$0.0008514$0.0008011 $0.0008275$16.19K—-0.79%
1404/12/22$0.0008038$0.0008347$0.0007806 $0.0008340$18.12K—+3.76%
1404/12/21$0.0008467$0.0008636$0.0007953 $0.0008022$22.76K—-5.26%
1404/12/20$0.0008497$0.0008986$0.0008323 $0.0008472$21.08K—-0.29%
1404/12/19$0.0008315$0.0008983$0.0008275 $0.0008467$21.05K—+1.83%
1404/12/18$0.0008190$0.0008688$0.0008098 $0.0008283$24.73K—+1.14%
1404/12/17$0.0008110$0.0008687$0.0007954 $0.0008138$20.74K—+0.35%
1404/12/16$0.0008472$0.0008547$0.0008000 $0.0008081$21.54K—-4.62%
1404/12/15$0.0007571$0.0008871$0.0007302 $0.0008473$54.23K—+11.91%
1404/12/14$0.0006236$0.0007919$0.0006161 $0.0007504$19.66K—+20.33%
1404/12/13$0.0005750$0.0006571$0.0005750 $0.0006215$27.99K—+8.09%
1404/12/12$0.0005684$0.0006119$0.0005477 $0.0005757$21.46K—+1.28%
1404/12/11$0.0005020$0.0006003$0.0004989 $0.0005679$26.97K—+13.13%
1404/12/10$0.0005213$0.0005335$0.0004935 $0.0005033$21.44K—-3.45%
1404/12/09$0.0005339$0.0005584$0.0004979 $0.0005225$26.06K—-2.14%
1404/12/08$0.0005033$0.0006499$0.0005000 $0.0005330$25.49K—+5.90%
1404/12/07$0.0005153$0.0005400$0.0005000 $0.0005020$26.42K—-2.58%
1404/12/06$0.0005407$0.0005478$0.0005153 $0.0005245$27.79K—-3.00%
1404/12/05$0.0005552$0.0006079$0.0005237 $0.0005407$25.60K—-2.61%
1404/12/04$0.0005678$0.0005750$0.0005382 $0.0005554$21.53K—-2.18%
1404/12/03$0.0005517$0.0005832$0.0005358 $0.0005669$25.15K—+2.76%
1404/12/02$0.0005703$0.0005782$0.0005409 $0.0005490$20.74K—-3.73%
1404/12/01$0.0005709$0.0005809$0.0005586 $0.0005677$35.54K—-0.56%
1404/11/30$0.0005761$0.0006096$0.0005621 $0.0005708$29.24K—-0.92%
1404/11/29$0.0005638$0.0005814$0.0005633 $0.0005760$20.09K—+2.16%
1404/11/28$0.0005228$0.0005846$0.0005227 $0.0005655$21.98K—+8.17%
1404/11/27$0.0005857$0.0006096$0.0005000 $0.0005228$22.23K—-10.74%
1404/11/26$0.0005717$0.0005890$0.0005569 $0.0005811$22.14K—+1.64%
1404/11/25$0.0005954$0.0006500$0.0005709 $0.0005721$23.01K—-3.91%
1404/11/24$0.0005732$0.0006206$0.0005670 $0.0005989$20.22K—+4.48%
1404/11/23$0.0006381$0.0006395$0.0005706 $0.0005725$16.68K—-10.28%
1404/11/22$0.0006984$0.0007012$0.0005805 $0.0006381$23.62K—-8.63%
1404/11/21$0.0006216$0.0008273$0.0006047 $0.0006947$18.93K—+11.76%
1404/11/20$0.0005721$0.0007134$0.0005545 $0.0006472$24.70K—+13.13%
1404/11/19$0.0005870$0.0006090$0.0005589 $0.0005739$20.72K—-2.23%
1404/11/18$0.0005870$0.0006260$0.0005661 $0.0005900$36.55K—+0.51%
1404/11/17$0.0005800$0.0006260$0.0005740 $0.0005900$29.37K—+1.72%
1404/11/16$0.0006240$0.0006390$0.0005800 $0.0005840$22.27K—-6.41%
1404/11/15$0.0006280$0.0006610$0.0005980 $0.0006325$23.87K—+0.72%
1404/11/14$0.0006820$0.0007495$0.0006000 $0.0006255$23.89K—-8.28%
1404/11/13$0.0008720$0.0008790$0.0005131 $0.0006905$32.82K—-20.81%
1404/11/12$0.0008810$0.0009070$0.0008710 $0.0008740$23.17K—-0.79%
1404/11/11$0.0008940$0.0009070$0.0008780 $0.0008780$18.47K—-1.79%
1404/11/10$0.0009061$0.0009210$0.0008710 $0.0008974$20.70K—-0.96%
1404/11/09$0.0009380$0.0009995$0.0009001 $0.0009060$23.05K—-3.41%
1404/11/08$0.0009340$0.001030$0.0009090 $0.0009393$23.41K—+0.57%
1404/11/07$0.0009271$0.001033$0.0009140 $0.0009280$23.69K—+0.10%
1404/11/06$0.0008750$0.001077$0.0008150 $0.0009271$23.43K—+5.95%
1404/11/05$0.0009200$0.0009890$0.0008410 $0.0008750$24.47K—-4.89%
1404/11/04$0.0009480$0.0009770$0.0009160 $0.0009200$21.39K—-2.95%
1404/11/03$0.0009590$0.001007$0.0009270 $0.0009510$22.82K—-0.83%
1404/11/02$0.001007$0.001055$0.0009500 $0.0009580$24.88K—-4.87%
1404/11/01$0.001013$0.001055$0.0009000 $0.001006$31.05K—-0.69%
1404/10/30$0.001031$0.001081$0.0009900 $0.001014$27.46K—-1.65%
1404/10/29$0.001142$0.001144$0.001014 $0.001039$23.60K—-9.02%
1404/10/28$0.001070$0.001201$0.001015 $0.001142$27.48K—+6.73%
1404/10/27$0.001144$0.001201$0.001038 $0.001039$25.42K—-9.18%
1404/10/26$0.001145$0.001238$0.001033 $0.001134$36.02K—-0.96%
1404/10/25$0.001206$0.001282$0.001140 $0.001143$25.46K—-5.22%
1404/10/24$0.001201$0.001343$0.001195 $0.001200$23.79K—-0.08%
1404/10/23$0.001256$0.001300$0.001205 $0.001205$26.25K—-4.06%
1404/10/22$0.001272$0.001300$0.001242 $0.001250$28.02K—-1.73%
1404/10/21$0.001288$0.001313$0.001258 $0.001278$24.06K—-0.78%
1404/10/20$0.001269$0.001313$0.001257 $0.001289$23.56K—+1.58%
1404/10/19$0.001240$0.001310$0.001206 $0.001269$22.42K—+2.34%
1404/10/18$0.001256$0.001300$0.001235 $0.001269$24.13K—+1.04%
1404/10/17$0.001290$0.001374$0.001246 $0.001246$27.66K—-3.41%
1404/10/16$0.001288$0.001327$0.001255 $0.001296$26.79K—+0.62%
1404/10/15$0.001265$0.001395$0.001250 $0.001298$27.39K—+2.61%
1404/10/14$0.001330$0.001384$0.001256 $0.001274$26.11K—-4.21%
1404/10/13$0.001320$0.001400$0.001248 $0.001330$26.51K—+0.76%
1404/10/12$0.001322$0.001397$0.001308 $0.001330$25.43K—+0.61%
1404/10/11$0.001351$0.001431$0.001318 $0.001321$24.67K—-2.22%
1404/10/10$0.001352$0.001428$0.001326 $0.001351$25.05K—-0.07%
1404/10/09$0.001362$0.001366$0.001318 $0.001349$23.75K—-0.95%
1404/10/08$0.001362$0.001386$0.001323 $0.001365$24.18K—+0.22%
1404/10/07$0.001322$0.001477$0.001321 $0.001364$27.37K—+3.18%
1404/10/06$0.001352$0.001427$0.001308 $0.001322$26.60K—-2.22%
1404/10/05$0.001469$0.001599$0.001350 $0.001360$25.66K—-7.42%
1404/10/04$0.001444$0.001501$0.001415 $0.001463$24.27K—+1.32%
1404/10/03$0.001308$0.001602$0.001308 $0.001451$29.24K—+10.93%
1404/10/02$0.001293$0.001336$0.001050 $0.001309$28.66K—+1.24%
1404/10/01$0.001300$0.001372$0.001253 $0.001298$23.59K—-0.15%
1404/09/30$0.001337$0.001370$0.001266 $0.001299$31.53K—-2.84%
1404/09/29$0.001385$0.001417$0.001287 $0.001342$25.45K—-3.10%
1404/09/28$0.001304$0.001475$0.001297 $0.001373$29.79K—+5.29%
1404/09/27$0.001324$0.001410$0.001266 $0.001302$26.60K—-1.66%
1404/09/26$0.001438$0.001469$0.001303 $0.001323$23.66K—-8.00%
1404/09/25$0.001323$0.001538$0.001299 $0.001440$28.54K—+8.84%
1404/09/24$0.001501$0.001538$0.001287 $0.001325$19.06K—-11.73%
1404/09/23$0.001582$0.001602$0.001475 $0.001501$26.26K—-5.12%
1404/09/22$0.001664$0.001693$0.001580 $0.001581$22.51K—-4.99%
1404/09/21$0.001714$0.001769$0.001663 $0.001676$23.51K—-2.22%
1404/09/20$0.001694$0.001725$0.001686 $0.001710$23.83K—+0.94%
1404/09/19$0.001698$0.001737$0.001678 $0.001700$24.28K—+0.12%
1404/09/18$0.001734$0.001769$0.001637 $0.001704$28.34K—-1.73%
1404/09/17$0.001789$0.001834$0.001733 $0.001735$33.09K—-3.02%
1404/09/16$0.001779$0.001790$0.001734 $0.001789$17.20K—+0.56%
1404/09/15$0.001791$0.001822$0.001764 $0.001779$17.06K—-0.67%
1404/09/14$0.001756$0.001811$0.001723 $0.001791$40.57K—+1.99%
1404/09/13$0.001808$0.001819$0.001720 $0.001751$34.84K—-3.15%
1404/09/12$0.001783$0.001837$0.001783 $0.001808$14.43K—+1.40%
1404/09/11$0.001822$0.001856$0.001752 $0.001795$15.84K—-1.48%
1404/09/10$0.001802$0.001834$0.001775 $0.001822$13.99K—+1.11%
1404/09/09$0.001945$0.001968$0.001782 $0.001802$17.53K—-7.35%
1404/09/08$0.001963$0.001984$0.001912 $0.001945$13.87K—-0.92%
1404/09/07$0.001914$0.002008$0.001914 $0.001949$15.72K—+1.83%
1404/09/06$0.001881$0.001940$0.001868 $0.001919$24.36K—+2.02%
1404/09/05$0.001876$0.001888$0.001721 $0.001869$20.44K—-0.37%
1404/09/04$0.001933$0.001947$0.001837 $0.001876$29.98K—-2.95%
1404/09/03$0.001889$0.001969$0.001880 $0.001947$17.51K—+3.07%
1404/09/02$0.001879$0.001909$0.001865 $0.001889$10.03K—+0.53%
1404/09/01$0.001826$0.001879$0.001812 $0.001866$22.54K—+2.19%
1404/08/30$0.002029$0.002054$0.001769 $0.001826$13.82K—-10.00%
1404/08/29$0.002125$0.002145$0.001981 $0.002016$23.12K—-5.13%
1404/08/28$0.002153$0.002188$0.002111 $0.002112$36.64K—-1.90%
1404/08/27$0.002077$0.002183$0.002074 $0.002138$11.56K—+2.94%
1404/08/26$0.002161$0.002194$0.002061 $0.002092$29.30K—-3.19%
1404/08/25$0.002028$0.002279$0.002028 $0.002147$37.87K—+5.87%
1404/08/24$0.001964$0.002043$0.001951 $0.002042$12.75K—+3.97%
1404/08/23$0.002072$0.002090$0.001934 $0.001964$16.65K—-5.21%

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