CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,233صرافی‌ها: 22ارزش بازار: $2.54T +0.85%حجم 24 ساعته: $22.62Bدامیننس: BTC 59.1% ETH 10.0%گس ETH: 0.92 gweiترس و طمع: 51/100

تاریخچه قیمت SanDisk (bStocks) (SNDKB)

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

بازدهی ماهانه SNDKB

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026——————-46%+28%+12%-34%-16%—-57%

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$871.53$971.07$869.43 $969.78$39.51M+11.27%
1405/08/19$897.19$915.86$827.77 $871.58$55.92M-2.85%
1405/08/18$817.67$904.83$790.72 $897.28$54.76M+9.74%
1405/08/17$836.67$858.45$806.40 $817.76$13.84M-2.26%
1405/08/16$838.11$846.23$825.60 $836.63$4.85M-0.18%
1405/08/15$810.78$912.51$810.78 $838.07$67.18M+3.37%
1405/08/14$1,029.82$1,029.87$794.03 $810.70$96.28M-21.28%
1405/08/13$1,134.68$1,147.49$1,015.56 $1,029.58$61.60M-9.26%
1405/08/12$1,094.99$1,154.17$1,075.58 $1,134.62$21.78M+3.62%
1405/08/11$1,172.11$1,197.98$1,068.90 $1,094.78$53.22M-6.60%
1405/08/10$1,151.80$1,177.42$1,149.17 $1,172.10$7.43M+1.76%
1405/08/09$1,158.78$1,166.16$1,140.62 $1,151.76$3.64M-0.61%
1405/08/08$1,282.95$1,320.39$1,116.67 $1,158.78$61.20M-9.68%
1405/08/07$1,366.15$1,391.29$1,268.23 $1,282.84$45.79M-6.10%
1405/08/06$1,309.96$1,419.13$1,296.10 $1,365.94$45.67M+4.27%
1405/08/05$1,270.61$1,317.05$1,253.65 $1,309.96$29.52M+3.10%
1405/08/04$1,250.93$1,288.57$1,223.46 $1,270.66$32.59M+1.58%
1405/08/03$1,236.87$1,264.94$1,229.66 $1,251.03$8.24M+1.14%
1405/08/02$1,242.25$1,245.47$1,197.37 $1,236.76$16.64M-0.44%
1405/08/01$1,234.56$1,316.68$1,225.00 $1,242.52$49.56M+0.64%
1405/07/30$1,352.33$1,371.38$1,225.52 $1,234.67$54.97M-8.70%
1405/07/29$1,402.90$1,425.94$1,331.35 $1,352.33$32.84M-3.60%
1405/07/28$1,373.01$1,413.26$1,323.68 $1,402.89$33.08M+2.18%
1405/07/27$1,297.43$1,408.17$1,297.43 $1,373.01$34.94M+5.83%
1405/07/26$1,266.16$1,305.18$1,250.00 $1,297.58$31.79M+2.48%
1405/07/25$1,293.60$1,305.22$1,214.34 $1,266.07$24.66M-2.13%
1405/07/24$1,372.69$1,407.51$1,285.79 $1,293.57$39.88M-5.76%
1405/07/23$1,358.41$1,401.84$1,278.31 $1,372.74$41.18M+1.05%
1405/07/22$1,484.71$1,504.41$1,355.14 $1,358.37$26.61M-8.51%
1405/07/21$1,456.72$1,498.55$1,403.81 $1,484.69$29.88M+1.92%
1405/07/20$1,609.36$1,609.36$1,455.81 $1,456.70$25.19M-9.49%
1405/07/19$1,597.03$1,619.19$1,586.10 $1,609.44$2.11M+0.78%
1405/07/18$1,582.74$1,607.40$1,582.49 $1,596.90$1.04M+0.89%
1405/07/17$1,614.69$1,648.70$1,577.18 $1,582.77$10.96M-1.98%
1405/07/16$1,703.19$1,714.51$1,585.25 $1,614.81$17.63M-5.19%
1405/07/15$1,663.73$1,732.94$1,617.88 $1,703.22$35.08M+2.37%
1405/07/14$1,706.12$1,718.20$1,650.50 $1,663.72$15.32M-2.49%
1405/07/13$1,730.28$1,742.40$1,681.89 $1,706.08$13.71M-1.40%
1405/07/12$1,719.33$1,730.29$1,715.19 $1,730.29$1.97M+0.64%
1405/07/11$1,719.01$1,723.65$1,713.23 $1,719.31$1.23M+0.02%
1405/07/10$1,783.77$1,806.55$1,714.87 $1,719.06$26.85M-3.63%
1405/07/09$1,736.54$1,801.40$1,710.00 $1,783.50$27.41M+2.70%
1405/07/08$1,727.28$1,756.48$1,716.87 $1,736.55$14.97M+0.54%
1405/07/07$1,712.58$1,750.47$1,686.54 $1,727.25$11.22M+0.86%
1405/07/06$1,772.27$1,777.34$1,660.86 $1,712.58$12.99M-3.37%
1405/07/05$1,768.87$1,785.99$1,768.54 $1,772.21$1.06M+0.19%
1405/07/04$1,773.27$1,777.70$1,761.35 $1,768.87$1.07M-0.25%
1405/07/03$1,754.33$1,814.09$1,743.09 $1,773.06$13.00M+1.07%
1405/07/02$1,819.66$1,823.84$1,727.47 $1,754.33$30.37M-3.59%
1405/07/01$1,897.81$1,904.37$1,803.26 $1,819.67$22.48M-4.12%
1405/06/31$1,776.53$1,908.45$1,742.49 $1,897.75$38.99M+6.82%
1405/06/30$1,791.06$1,835.00$1,736.92 $1,776.53$29.15M-0.81%
1405/06/29$1,784.51$1,792.40$1,752.24 $1,791.09$2.75M+0.37%
1405/06/28$1,796.64$1,799.58$1,773.85 $1,784.54$2.39M-0.67%
1405/06/27$1,616.27$1,798.17$1,605.89 $1,796.64$37.88M+11.16%
1405/06/26$1,540.31$1,625.57$1,529.70 $1,616.19$17.32M+4.93%
1405/06/25$1,528.18$1,560.97$1,507.08 $1,540.31$17.63M+0.79%
1405/06/24$1,563.32$1,580.29$1,511.84 $1,528.13$11.81M-2.25%
1405/06/23$1,563.50$1,581.21$1,506.50 $1,563.31$20.98M-0.01%
1405/06/22$1,626.86$1,632.96$1,554.86 $1,563.26$9.65M-3.91%
1405/06/21$1,632.09$1,642.52$1,620.92 $1,627.00$1.49M-0.31%
1405/06/20$1,677.52$1,734.66$1,619.21 $1,632.09$17.75M-2.71%
1405/06/19$1,763.50$1,772.74$1,674.36 $1,677.65$22.22M-4.87%
1405/06/18$1,742.91$1,806.75$1,721.27 $1,763.53$19.85M+1.18%
1405/06/17$1,781.92$1,821.21$1,731.34 $1,742.92$20.55M-2.19%
1405/06/16$1,778.81$1,793.46$1,763.31 $1,781.92$3.58M+0.17%
1405/06/15$1,762.90$1,796.61$1,757.52 $1,778.72$6.18M+0.90%
1405/06/14$1,731.93$1,781.62$1,729.35 $1,762.93$6.76M+1.79%
1405/06/13$1,548.25$1,744.69$1,547.02 $1,732.33$41.94M+11.89%
1405/06/12$1,546.71$1,577.14$1,514.00 $1,548.31$17.78M+0.10%
1405/06/11$1,533.05$1,588.48$1,511.09 $1,546.71$21.66M+0.89%
1405/06/10$1,549.37$1,608.26$1,510.23 $1,533.04$31.33M-1.05%
1405/06/09$1,456.28$1,577.90$1,447.98 $1,549.36$41.96M+6.39%
1405/06/08$1,491.84$1,503.85$1,450.00 $1,456.25$8.09M-2.39%
1405/06/07$1,482.97$1,495.08$1,480.14 $1,491.83$2.24M+0.60%
1405/06/06$1,465.66$1,515.38$1,436.00 $1,482.97$29.01M+1.18%
1405/06/05$1,553.58$1,585.31$1,457.82 $1,465.67$36.89M-5.66%
1405/06/04$1,476.45$1,566.00$1,443.21 $1,553.25$48.72M+5.20%
1405/06/03$1,474.00$1,565.00$1,455.00 $1,476.72$27.52M+0.18%
1405/06/02$1,625.44$1,625.75$1,418.51 $1,473.58$43.39M-9.34%
1405/06/01$1,593.34$1,626.59$1,582.76 $1,625.75$3.65M+2.03%
1405/05/31$1,593.27$1,602.41$1,580.16 $1,592.47$3.27M-0.05%
1405/05/30$1,577.49$1,627.08$1,572.00 $1,593.41$16.35M+1.01%
1405/05/29$1,604.36$1,634.80$1,528.38 $1,577.50$46.22M-1.67%
1405/05/28$1,588.67$1,711.99$1,546.00 $1,604.50$83.34M+1.00%
1405/05/27$1,805.80$1,816.00$1,581.75 $1,587.70$46.96M-12.08%
1405/05/26$1,657.44$1,827.50$1,657.44 $1,806.20$46.37M+8.98%
1405/05/25$1,653.59$1,674.06$1,648.33 $1,657.68$1.62M+0.25%
1405/05/24$1,659.27$1,659.58$1,644.00 $1,653.62$2.12M-0.34%
1405/05/23$1,570.14$1,678.77$1,533.00 $1,659.27$59.00M+5.68%
1405/05/22$1,361.20$1,579.95$1,330.86 $1,570.14$70.45M+15.35%
1405/05/21$1,278.01$1,388.88$1,270.60 $1,362.35$41.95M+6.60%
1405/05/20$1,236.53$1,287.21$1,232.16 $1,278.01$34.60M+3.35%
1405/05/19$1,220.60$1,277.75$1,189.30 $1,236.59$51.46M+1.31%
1405/05/18$1,218.89$1,233.21$1,214.38 $1,220.75$2.92M+0.15%
1405/05/17$1,219.00$1,221.48$1,209.02 $1,218.89$2.68M-0.01%
1405/05/16$1,276.82$1,328.05$1,185.84 $1,219.00$44.30M-4.53%
1405/05/15$1,248.36$1,323.63$1,166.45 $1,276.76$114.44M+2.27%
1405/05/14$1,436.81$1,482.24$1,243.22 $1,247.62$76.30M-13.17%
1405/05/13$1,326.61$1,446.91$1,266.73 $1,437.10$53.58M+8.33%
1405/05/12$1,242.87$1,329.69$1,124.20 $1,329.18$49.69M+6.94%
1405/05/11$1,217.88$1,259.10$1,213.91 $1,243.37$5.95M+2.09%
1405/05/10$1,207.78$1,229.26$1,167.39 $1,218.16$3.81M+0.86%
1405/05/09$1,352.86$1,430.71$1,190.38 $1,207.19$93.43M-10.77%
1405/05/08$1,010.14$1,363.51$995.67 $1,352.85$135.50M+33.93%
1405/05/07$1,120.96$1,166.82$971.47 $1,009.34$89.30M-9.96%
1405/05/06$1,249.56$1,267.03$1,027.06 $1,120.33$60.56M-10.34%
1405/05/05$1,487.26$1,517.96$1,224.24 $1,248.88$36.89M-16.03%
1405/05/04$1,442.38$1,490.02$1,437.89 $1,487.09$2.98M+3.10%
1405/05/03$1,434.49$1,453.88$1,428.33 $1,443.34$2.70M+0.62%
1405/05/02$1,616.34$1,625.30$1,412.00 $1,435.35$9.40M-11.20%
1405/05/01$1,620.72$1,694.39$1,547.51 $1,616.90$18.02M-0.24%
1405/04/31$1,631.47$1,668.05$1,506.00 $1,619.24$17.34M-0.75%
1405/04/30$1,408.51$1,639.59$1,391.24 $1,631.47$19.53M+15.83%
1405/04/29$1,377.75$1,455.96$1,341.30 $1,409.14$16.62M+2.28%
1405/04/28$1,345.20$1,394.21$1,344.68 $1,378.60$6.90M+2.48%
1405/04/27$1,352.62$1,364.42$1,340.01 $1,345.72$5.37M-0.51%
1405/04/26$1,369.23$1,498.00$1,312.09 $1,352.62$60.06M-1.21%
1405/04/25$1,582.06$1,614.82$1,357.02 $1,369.29$21.44M-13.45%
1405/04/24$1,768.64$1,806.19$1,483.40 $1,581.44$15.35M-10.58%
1405/04/23$1,638.17$1,817.14$1,619.49 $1,770.47$12.20M+8.08%
1405/04/22$1,924.70$1,927.35$1,617.82 $1,636.64$22.21M-14.97%
1405/04/21$1,941.37$1,968.48$1,920.62 $1,923.96$1.83M-0.90%
1405/04/20$1,930.96$1,985.00$1,908.09 $1,942.37$2.80M+0.59%
1405/04/19$1,889.06$1,941.87$1,770.15 $1,930.96$20.61M+2.22%
1405/04/18$1,744.19$1,949.46$1,659.76 $1,889.95$12.96M+8.36%
1405/04/17$1,582.60$1,747.48$1,496.34 $1,746.52$24.81M+10.36%
1405/04/16$1,692.57$1,723.61$1,491.40 $1,582.58$33.85M-6.50%
1405/04/15$1,864.85$1,929.54$1,684.99 $1,692.56$15.28M-9.24%
1405/04/14$1,839.41$1,878.07$1,832.52 $1,865.09$2.09M+1.40%
1405/04/13$1,827.77$1,840.12$1,825.89 $1,839.41$589.64K+0.64%
1405/04/12$1,766.06$1,891.00$1,750.87 $1,827.78$3.69M+3.49%
1405/04/11$2,016.49$2,111.94$1,700.00 $1,766.73$18.30M-12.39%
1405/04/10$2,249.61$2,254.51$2,005.60 $2,016.62$10.89M-10.36%
1405/04/09$2,059.29$2,281.51$2,033.58 $2,251.57$4.64M+9.34%
1405/04/08$2,123.58$2,146.69$1,900.00 $2,061.67$6.34M-2.92%
1405/04/07$2,095.94$2,136.72$2,086.74 $2,122.40$364.17K+1.26%
1405/04/06$2,117.79$2,127.69$2,084.68 $2,096.63$905.35K-1.00%
1405/04/05$2,320.00$2,325.10$2,070.60 $2,113.86$8.08M-8.89%
1405/04/04$2,155.88$2,376.19$2,086.34 $2,318.59$6.14M+7.55%
1405/04/03$1,987.65$2,160.88$1,865.97 $2,153.55$7.22M+8.35%
1405/04/02$2,267.46$2,279.15$1,952.42 $1,987.65$5.86M-12.34%
1405/04/01$2,198.94$2,360.01$2,195.55 $2,266.76$2.97M+3.08%
1405/03/31$2,250.58$2,250.58$2,198.93 $2,198.93$155.56K-2.29%
1405/03/30$2,214.22$2,251.28$2,205.55 $2,251.28$385.89K+1.67%
1405/03/29$2,212.24$2,222.80$2,156.73 $2,213.84$877.47K+0.07%
1405/03/28$2,011.25$2,226.28$2,011.25 $2,212.22$1.89M+9.99%
1405/03/27$2,023.56$2,099.99$1,950.00 $2,012.22$1.81M-0.56%
1405/03/26$2,093.09$2,166.84$1,977.66 $2,016.62$1.38M-3.65%
1405/03/25$2,064.94$2,125.24$2,022.10 $2,102.14$1.01M+1.80%
1405/03/24$2,005.42$2,076.20$1,998.10 $2,062.25$203.04K+2.83%
1405/03/23$1,997.41$2,006.57$1,980.01 $2,005.42$266.46K+0.40%
1405/03/22$1,915.19$2,023.52$1,840.19 $1,997.22$703.55K+4.28%
1405/03/21$1,700.00$1,950.00$1,700.00 $1,916.51$210.26K+12.74%
همه بخش‌ها