CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,234صرافی‌ها: 22ارزش بازار: $2.52T −0.85%حجم 24 ساعته: $29.64Bدامیننس: BTC 59.1% ETH 10.0%گس ETH: 0.11 gweiترس و طمع: 35/100

تاریخچه قیمت Samsung Electronics (SAMSUNGG)

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

بازدهی ماهانه SAMSUNGG

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026———————+16%+4.8%-18%-4.4%—-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 معاملاتتغییرات
1405/08/20$147.06$155.87$147.06 $155.43$10.33K+5.69%
1405/08/19$150.23$151.26$143.97 $146.73$71.82K-2.33%
1405/08/18$138.71$152.50$136.82 $150.22$57.08K+8.30%
1405/08/17$143.46$145.54$139.15 $139.15$590.83-3.00%
1405/08/16$143.03$144.12$142.18 $144.12$2.12K+0.76%
1405/08/15$133.09$145.69$133.08 $142.81$179.95K+7.30%
1405/08/14$158.94$159.25$131.12 $133.93$196.14K-15.74%
1405/08/13$168.83$169.38$157.61 $158.94$105.49K-5.86%
1405/08/12$165.05$170.79$162.89 $169.16$70.96K+2.49%
1405/08/11$165.23$173.05$161.12 $164.73$50.36K-0.30%
1405/08/10$162.51$166.21$162.46 $165.36$4.50K+1.75%
1405/08/09$162.94$163.33$161.92 $162.89$8.93K-0.03%
1405/08/08$166.47$170.65$160.65 $163.05$86.45K-2.05%
1405/08/07$179.45$185.41$163.55 $165.95$145.57K-7.52%
1405/08/06$173.71$185.52$172.48 $179.97$240.37K+3.60%
1405/08/05$167.26$174.32$167.06 $174.32$172.24K+4.22%
1405/08/04$161.64$167.56$160.35 $167.06$86.91K+3.35%
1405/08/03$161.64$164.08$160.91 $162.05$2.92K+0.25%
1405/08/02$161.25$162.70$159.54 $161.67$70.39K+0.26%
1405/08/01$155.74$163.52$154.27 $161.07$177.43K+3.42%
1405/07/30$165.88$170.22$155.02 $155.28$112.92K-6.39%
1405/07/29$164.71$171.82$164.13 $165.48$124.35K+0.47%
1405/07/28$164.26$167.50$156.37 $165.00$214.37K+0.45%
1405/07/27$155.63$167.33$155.63 $164.71$121.53K+5.83%
1405/07/26$153.99$158.18$152.00 $155.31$4.16K+0.86%
1405/07/25$157.06$157.84$147.79 $153.99$1.35K-1.95%
1405/07/24$161.90$165.78$156.44 $157.06$51.79K-2.99%
1405/07/23$162.76$165.23$154.53 $162.39$42.23K-0.23%
1405/07/22$175.98$179.37$162.20 $162.20$22.97K-7.83%
1405/07/21$182.55$182.55$170.70 $175.58$50.87K-3.82%
1405/07/20$193.85$195.61$182.50 $182.55$11.97K-5.83%
1405/07/19$193.32$194.56$192.98 $193.72$1.46K+0.21%
1405/07/18$192.38$193.59$192.38 $193.34$834.95+0.50%
1405/07/17$191.22$194.54$191.11 $192.31$21.81K+0.57%
1405/07/16$202.30$202.30$189.00 $191.24$15.44K-5.47%
1405/07/15$202.40$208.11$196.58 $202.30$46.94K-0.05%
1405/07/14$206.66$207.55$200.67 $201.94$10.13K-2.28%
1405/07/13$206.48$207.79$206.31 $207.22$5.79K+0.36%
1405/07/12$206.66$207.02$205.92 $206.26$2.85K-0.19%
1405/07/11$206.68$206.68$206.65 $206.65$2.36K-0.01%
1405/07/10$201.21$208.10$200.87 $206.67$40.58K+2.71%
1405/07/09$198.25$203.00$196.65 $201.66$119.89K+1.72%
1405/07/08$204.46$204.50$195.20 $197.50$326.55K-3.40%
1405/07/07$197.99$205.85$197.98 $204.46$168.24K+3.27%
1405/07/06$209.21$209.46$193.90 $198.03$80.50K-5.34%
1405/07/05$208.70$210.31$208.24 $209.51$1.71K+0.39%
1405/07/04$206.11$208.11$205.19 $208.11$1.85K+0.97%
1405/07/03$199.89$207.57$199.45 $206.11$86.79K+3.11%
1405/07/02$204.02$204.45$199.45 $199.89$29.30K-2.02%
1405/07/01$210.00$211.25$202.95 $204.02$95.29K-2.85%
1405/06/31$205.91$209.76$199.63 $209.73$81.06K+1.86%
1405/06/30$190.53$206.61$190.53 $205.85$26.85K+8.04%
1405/06/29$189.01$191.21$187.43 $190.93$1.63K+1.02%
1405/06/28$189.05$189.64$187.95 $188.57$902.94-0.25%
1405/06/27$189.79$190.45$186.48 $189.00$63.02K-0.42%
1405/06/26$187.12$191.82$183.11 $190.08$29.16K+1.58%
1405/06/25$182.73$187.17$180.67 $186.46$9.61K+2.04%
1405/06/24$185.39$186.93$180.62 $182.86$4.99K-1.36%
1405/06/23$186.68$189.30$178.72 $184.88$9.37K-0.96%
1405/06/22$193.56$193.58$187.12 $187.12$1.65K-3.33%
1405/06/21$196.35$196.52$193.51 $193.58$472.46-1.41%
1405/06/20$191.83$197.32$191.15 $196.15$4.22K+2.25%
1405/06/19$200.56$201.77$189.80 $191.84$22.79K-4.35%
1405/06/18$201.14$205.11$198.77 $200.61$47.46K-0.26%
1405/06/17$202.63$207.94$198.87 $201.30$94.47K-0.66%
1405/06/16$198.40$203.72$197.59 $202.69$81.56K+2.16%
1405/06/15$198.80$200.56$197.33 $198.03$21.83K-0.39%
1405/06/14$198.72$199.97$198.24 $198.87$3.69K+0.08%
1405/06/13$186.94$199.77$186.40 $198.70$55.98K+6.29%
1405/06/12$187.30$187.77$179.97 $186.82$65.99K-0.26%
1405/06/11$183.48$187.76$181.41 $187.42$64.15K+2.15%
1405/06/10$188.49$191.62$180.55 $183.93$211.42K-2.42%
1405/06/09$181.10$189.99$179.03 $188.85$85.13K+4.28%
1405/06/08$188.22$189.33$180.81 $180.81$7.66K-3.94%
1405/06/07$186.08$188.85$185.97 $188.84$7.21K+1.48%
1405/06/06$189.79$192.55$185.90 $186.05$307.82K-1.97%
1405/06/05$194.56$195.35$185.86 $189.48$349.39K-2.61%
1405/06/04$186.00$197.10$184.85 $195.62$396.08K+5.17%
1405/06/03$179.94$189.26$178.05 $186.98$378.78K+3.91%
1405/06/02$194.33$194.55$177.37 $180.06$187.38K-7.34%
1405/06/01$193.99$198.65$193.80 $195.84$19.49K+0.95%
1405/05/31$194.12$194.36$191.79 $193.58$14.75K-0.28%
1405/05/30$191.56$205.95$191.56 $193.99$317.87K+1.27%
1405/05/29$183.82$195.87$182.47 $191.43$172.39K+4.14%
1405/05/28$177.94$188.21$175.26 $184.99$332.74K+3.96%
1405/05/27$200.05$203.83$177.21 $177.94$153.75K-11.05%
1405/05/26$191.81$205.79$191.24 $199.23$334.29K+3.87%
1405/05/25$191.17$193.14$190.97 $190.97$24.88K-0.10%
1405/05/24$189.49$191.89$189.49 $191.32$4.63K+0.97%
1405/05/23$193.80$196.53$188.02 $189.00$318.55K-2.48%
1405/05/22$187.48$195.88$183.51 $194.01$402.13K+3.48%
1405/05/21$172.07$188.01$170.79 $186.75$338.01K+8.53%
1405/05/20$161.26$172.93$160.63 $172.24$447.99K+6.81%
1405/05/19$166.66$169.29$159.13 $161.04$93.24K-3.37%
1405/05/18$168.16$168.42$166.66 $166.66$3.38K-0.89%
1405/05/17$166.47$169.02$166.01 $168.16$4.38K+1.02%
1405/05/16$164.64$169.20$159.02 $166.46$88.16K+1.11%
1405/05/15$170.03$172.60$158.12 $164.50$49.27K-3.25%
1405/05/14$177.35$177.35$167.92 $167.92$47.82K-5.32%
1405/05/13$170.91$182.15$160.53 $177.27$93.86K+3.72%
1405/05/12$173.52$173.52$156.74 $171.78$43.05K-1.00%
1405/05/11$163.96$178.24$163.96 $173.87$2.59K+6.04%
1405/05/10$162.86$164.71$160.88 $163.76$1.40K+0.55%
1405/05/09$174.26$186.89$161.91 $162.62$89.05K-6.68%
1405/05/08$150.73$174.47$142.98 $174.09$93.10K+15.50%
1405/05/07$157.58$161.77$133.83 $149.37$682.85K-5.21%
1405/05/06$164.50$164.73$144.89 $155.14$38.99K-5.69%
1405/05/05$177.10$177.10$161.58 $164.27$36.37K-7.24%
1405/05/04$173.40$180.06$172.51 $179.15$2.47K+3.32%
1405/05/03$165.93$173.61$165.93 $173.49$1.72K+4.56%
1405/05/02$181.35$181.35$164.79 $165.57$11.76K-8.70%
1405/05/01$182.97$186.93$178.30 $182.56$9.88K-0.22%
1405/04/31$186.09$186.95$175.25 $182.42$11.63K-1.97%
1405/04/30$167.99$187.41$165.45 $186.00$97.77K+10.72%
1405/04/29$164.50$174.70$164.20 $167.47$147.08K+1.81%
1405/04/28$166.37$171.07$162.90 $164.16$13.79K-1.33%
1405/04/27$169.80$171.70$165.91 $166.22$14.10K-2.11%
1405/04/26$165.20$178.40$154.70 $169.60$35.02K+2.66%
1405/04/25$177.50$179.10$163.10 $165.10$13.44K-6.99%
1405/04/24$190.10$191.40$169.70 $177.10$20.53K-6.84%
1405/04/23$172.60$191.20$169.20 $191.20$40.52K+10.78%
1405/04/22$191.00$193.90$166.10 $170.70$11.79K-10.63%
1405/04/21$191.20$193.20$188.20 $188.40$69.74K-1.46%
1405/04/20$191.70$193.60$191.40 $192.00$6.65K+0.16%
1405/04/19$195.20$200.10$186.50 $191.90$22.68K-1.69%
1405/04/18$194.10$199.50$181.00 $197.10$300.34K+1.55%
1405/04/17$180.00$195.40$172.30 $191.20$101.86K+6.22%
همه بخش‌ها