CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,265صرافی‌ها: 22ارزش بازار: $2.68T +1.36%حجم 24 ساعته: $21.15Bدامیننس: BTC 58.4% ETH 10.5%گس ETH: 0.04 gweiترس و طمع: 60/100

تاریخچه قیمت STO Chain (STOC)

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

بازدهی ماهانه STOC

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026+6.1%-3.9%-4.8%+96%+14%+0.3%+33%+23%+20%+13%+0.1%—+383%
2025——————+44%+10%+5.6%-3.5%+26%+2.0%+108%

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
1405/08/12$0.8886$0.8920$0.8883 $0.8912$30.58K+0.29%
1405/08/11$0.8950$0.8952$0.8869 $0.8886$52.40K-0.72%
1405/08/10$0.8906$0.8958$0.8877 $0.8950$46.65K+0.50%
1405/08/09$0.8904$0.8921$0.8863 $0.8906$50.35K+0.02%
1405/08/08$0.8892$0.8932$0.8852 $0.8904$50.25K+0.14%
1405/08/07$0.8980$0.9001$0.8860 $0.8892$50.55K-0.99%
1405/08/06$0.9004$0.9005$0.8922 $0.8980$57.19K-0.26%
1405/08/05$0.8986$0.9008$0.8970 $0.9004$52.00K+0.20%
1405/08/04$0.8952$0.9028$0.8951 $0.8985$57.97K+0.38%
1405/08/03$0.8931$0.8972$0.8924 $0.8951$52.37K+0.23%
1405/08/02$0.8959$0.8959$0.8904 $0.8932$45.44K-0.31%
1405/08/01$0.8768$0.9000$0.8708 $0.8959$37.61K+2.18%
1405/07/30$0.8648$0.9028$0.8609 $0.8863$35.38K+2.48%
1405/07/29$0.8632$0.8675$0.8603 $0.8648$45.81K+0.19%
1405/07/28$0.8548$0.8632$0.8511 $0.8632$76.57K+0.98%
1405/07/27$0.8477$0.8586$0.8475 $0.8548$55.68K+0.85%
1405/07/26$0.8500$0.8500$0.8438 $0.8477$45.76K-0.27%
1405/07/25$0.8237$0.8500$0.8237 $0.8470$19.34K+2.83%
1405/07/24$0.8475$0.8500$0.7798 $0.8481$18.18K+0.07%
1405/07/23$0.7892$0.8500$0.7891 $0.8499$56.85K+7.69%
1405/07/22$0.7911$0.7912$0.7883 $0.7908$15.09K-0.04%
1405/07/21$0.7922$0.7923$0.7890 $0.7892$43.09K-0.38%
1405/07/20$0.7892$0.7923$0.7891 $0.7922$53.97K+0.38%
1405/07/19$0.7893$0.7895$0.7892 $0.7892$54.47K-0.01%
1405/07/18$0.7892$0.7922$0.7891 $0.7893$52.73K+0.01%
1405/07/17$0.7910$0.7923$0.7801 $0.7892$42.50K-0.23%
1405/07/16$0.7800$0.7923$0.7800 $0.7889$20.92K+1.15%
1405/07/15$0.7892$0.7923$0.7801 $0.7923$25.59K+0.39%
1405/07/14$0.7891$0.7894$0.7891 $0.7892$50.43K+0.01%
1405/07/13$0.7935$0.7947$0.7784 $0.7798$30.31K-1.73%
1405/07/12$0.7855$0.7935$0.7783 $0.7935$38.11K+1.02%
1405/07/11$0.7840$0.7929$0.7822 $0.7855$46.21K+0.18%
1405/07/10$0.7823$0.7970$0.6778 $0.7840$37.29K+0.22%
1405/07/09$0.7867$0.7910$0.7823 $0.7823$22.54K-0.56%
1405/07/08$0.7861$0.7958$0.7823 $0.7867$28.91K+0.08%
1405/07/07$0.6657$0.8150$0.6570 $0.7840$25.58K+17.77%
1405/07/06$0.6650$0.6669$0.6433 $0.6657$68.81K+0.11%
1405/07/05$0.6636$0.6670$0.6596 $0.6670$73.16K+0.50%
1405/07/04$0.6669$0.6694$0.6598 $0.6636$84.45K-0.49%
1405/07/03$0.6596$0.6682$0.6561 $0.6669$75.32K+1.11%
1405/07/02$0.6542$0.6633$0.6381 $0.6596$80.72K+0.82%
1405/07/01$0.6722$0.6722$0.6542 $0.6542$71.80K-2.67%
1405/06/31$0.6628$0.6722$0.6628 $0.6722$71.52K+1.42%
1405/06/30$0.6586$0.6702$0.6554 $0.6628$83.27K+0.64%
1405/06/29$0.6551$0.6608$0.6534 $0.6586$84.07K+0.53%
1405/06/28$0.6597$0.6609$0.6462 $0.6551$27.84K-0.69%
1405/06/27$0.6554$0.6597$0.6450 $0.6521$13.70K-0.50%
1405/06/26$0.6527$0.6576$0.6382 $0.6449$16.86K-1.19%
1405/06/25$0.6564$0.6624$0.6382 $0.6467$18.98K-1.49%
1405/06/24$0.6632$0.6634$0.6506 $0.6506$12.74K-1.90%
1405/06/23$0.6633$0.6665$0.6483 $0.6584$31.60K-0.73%
1405/06/22$0.6634$0.6644$0.6573 $0.6633$73.00K-0.02%
1405/06/21$0.6454$0.6655$0.6454 $0.6634$45.38K+2.78%
1405/06/20$0.6530$0.6654$0.6390 $0.6454$52.78K-1.17%
1405/06/19$0.6394$0.6438$0.6285 $0.6286$61.71K-1.70%
1405/06/18$0.6411$0.6477$0.6300 $0.6394$83.67K-0.26%
1405/06/17$0.6394$0.6436$0.6342 $0.6412$69.93K+0.27%
1405/06/16$0.6333$0.6400$0.6333 $0.6394$50.77K+0.96%
1405/06/15$0.6344$0.6418$0.6229 $0.6293$9.24K-0.80%
1405/06/14$0.6330$0.6399$0.6229 $0.6392$42.49K+0.98%
1405/06/13$0.6517$0.6983$0.6310 $0.6330$128.20K-2.88%
1405/06/12$0.6432$0.6684$0.6320 $0.6517$56.80K+1.32%
1405/06/11$0.6448$0.6678$0.6273 $0.6432$14.97K-0.24%
1405/06/10$0.6559$0.6641$0.6373 $0.6448$80.70K-1.70%
1405/06/09$0.5695$0.7261$0.5694 $0.6559$80.02K+15.17%
1405/06/08$0.5695$0.5703$0.5694 $0.5695$39.44K-0.01%
1405/06/07$0.5699$0.5704$0.5694 $0.5695$23.65K-0.06%
1405/06/06$0.5663$0.5704$0.5487 $0.5703$29.25K+0.72%
1405/06/05$0.5700$0.5704$0.5491 $0.5663$45.83K-0.65%
1405/06/04$0.5684$0.5714$0.5672 $0.5700$40.08K+0.29%
1405/06/03$0.5660$0.5714$0.5650 $0.5684$40.38K+0.43%
1405/06/02$0.5704$0.5714$0.5659 $0.5660$38.39K-0.78%
1405/06/01$0.5704$0.5704$0.5704 $0.5704$39.77K+0.00%
1405/05/31$0.5704$0.5714$0.5704 $0.5704$37.72K+0.00%
1405/05/30$0.5714$0.5714$0.5684 $0.5704$35.28K-0.17%
1405/05/29$0.5697$0.5714$0.5696 $0.5714$47.90K+0.30%
1405/05/28$0.5696$0.5706$0.5687 $0.5697$56.23K+0.01%
1405/05/27$0.5696$0.5701$0.5691 $0.5696$39.53K-0.00%
1405/05/26$0.5696$0.5700$0.5693 $0.5696$42.00K-0.01%
1405/05/25$0.5665$0.5699$0.5657 $0.5696$38.86K+0.56%
1405/05/24$0.5696$0.5704$0.5642 $0.5665$41.13K-0.55%
1405/05/23$0.5697$0.5697$0.5696 $0.5696$15.32K-0.01%
1405/05/22$0.5703$0.5704$0.5694 $0.5697$64.84K-0.12%
1405/05/21$0.5704$0.5704$0.5694 $0.5703$83.18K-0.01%
1405/05/20$0.5697$0.5704$0.5694 $0.5704$85.72K+0.12%
1405/05/19$0.5704$0.5704$0.5694 $0.5697$84.00K-0.12%
1405/05/18$0.5697$0.5704$0.5694 $0.5704$83.25K+0.12%
1405/05/17$0.5700$0.6700$0.5684 $0.5697$115.03K-0.05%
1405/05/16$0.5685$0.5704$0.5676 $0.5699$100.24K+0.25%
1405/05/15$0.5624$0.5704$0.5548 $0.5685$81.95K+1.08%
1405/05/14$0.5324$0.5704$0.5153 $0.5624$99.36K+5.64%
1405/05/13$0.5322$0.5330$0.5319 $0.5324$110.44K+0.04%
1405/05/12$0.5321$0.5330$0.5302 $0.5322$107.03K+0.03%
1405/05/11$0.5321$0.5342$0.5317 $0.5321$119.27K-0.01%
1405/05/10$0.5319$0.5330$0.5287 $0.5321$85.35K+0.02%
1405/05/09$0.5323$0.5324$0.5310 $0.5320$112.01K-0.07%
1405/05/08$0.5320$0.5330$0.5319 $0.5323$105.83K+0.05%
1405/05/07$0.4970$0.5330$0.4970 $0.5320$113.02K+7.05%
1405/05/06$0.4970$0.4980$0.4970 $0.4970$95.51K+0.00%
1405/05/05$0.4970$0.4970$0.4970 $0.4970$95.28K+0.00%
1405/05/04$0.4970$0.4978$0.4970 $0.4970$95.72K+0.00%
1405/05/03$0.4970$0.4970$0.4970 $0.4970$96.47K+0.00%
1405/05/02$0.4970$0.4980$0.4969 $0.4970$98.98K+0.00%
1405/05/01$0.4970$0.4979$0.4969 $0.4970$99.69K+0.00%
1405/04/31$0.4624$0.4980$0.4620 $0.4970$95.00K+7.48%
1405/04/30$0.4621$0.4629$0.4620 $0.4624$87.52K+0.08%
1405/04/29$0.4620$0.4623$0.4620 $0.4621$89.12K+0.00%
1405/04/28$0.4622$0.4636$0.4620 $0.4620$90.14K-0.03%
1405/04/27$0.4621$0.4623$0.4620 $0.4622$89.44K+0.02%
1405/04/26$0.4560$0.4741$0.4400 $0.4621$244.36K+1.34%
1405/04/25$0.4726$0.4946$0.4545 $0.4626$143.61K-2.12%
1405/04/24$0.4349$0.4775$0.4327 $0.4726$119.28K+8.66%
1405/04/23$0.4106$0.4496$0.3800 $0.4349$176.58K+5.93%
1405/04/22$0.4124$0.4289$0.4030 $0.4106$79.96K-0.44%
1405/04/21$0.4277$0.4277$0.4083 $0.4123$116.34K-3.60%
1405/04/20$0.4211$0.4296$0.4080 $0.4276$78.16K+1.55%
1405/04/19$0.4133$0.4209$0.3980 $0.4209$92.95K+1.83%
1405/04/18$0.3902$0.4150$0.3827 $0.4133$95.46K+5.91%
1405/04/17$0.3928$0.3939$0.3891 $0.3903$41.61K-0.63%
1405/04/16$0.3920$0.3939$0.3903 $0.3928$34.28K+0.20%
1405/04/15$0.3892$0.3940$0.3891 $0.3920$40.85K+0.72%
1405/04/14$0.3811$0.3891$0.3811 $0.3891$36.89K+2.10%
1405/04/13$0.4120$0.4304$0.3811 $0.3811$62.51K-7.50%
1405/04/12$0.3829$0.4125$0.3800 $0.4120$46.05K+7.59%
1405/04/11$0.4110$0.4255$0.3828 $0.3854$68.54K-6.23%
1405/04/10$0.4000$0.4260$0.3829 $0.4110$208.43K+2.75%
1405/04/09$0.4188$0.4566$0.3987 $0.4050$82.27K-3.30%
1405/04/08$0.4271$0.4304$0.4015 $0.4190$56.07K-1.89%
1405/04/07$0.4159$0.4273$0.4000 $0.4271$46.09K+2.71%
1405/04/06$0.4015$0.4273$0.3979 $0.4159$57.62K+3.57%
1405/04/05$0.4107$0.4275$0.3980 $0.4015$48.96K-2.24%
1405/04/04$0.3867$0.4279$0.3851 $0.4108$63.48K+6.21%
1405/04/03$0.3857$0.3910$0.3850 $0.3868$51.75K+0.27%
1405/04/02$0.3880$0.3880$0.3850 $0.3860$42.35K-0.51%
1405/04/01$0.3879$0.3880$0.3850 $0.3880$47.72K+0.02%
1405/03/31$0.3926$0.3927$0.3841 $0.3879$52.50K-1.18%
1405/03/30$0.4028$0.4054$0.3852 $0.3926$62.77K-2.53%
1405/03/29$0.4086$0.4097$0.3997 $0.4027$63.37K-1.45%
1405/03/28$0.4088$0.4189$0.4016 $0.4085$72.35K-0.07%
1405/03/27$0.4010$0.4110$0.3974 $0.4091$42.76K+2.02%
1405/03/26$0.3861$0.4025$0.3712 $0.4008$56.84K+3.82%
1405/03/25$0.3774$0.4105$0.3761 $0.3861$47.72K+2.29%
1405/03/24$0.3885$0.3950$0.3712 $0.3773$43.00K-2.87%
1405/03/23$0.4023$0.4024$0.3861 $0.3885$41.91K-3.43%
1405/03/22$0.3872$0.4038$0.3822 $0.4023$49.92K+3.89%
1405/03/21$0.3949$0.3976$0.3712 $0.3872$72.94K-1.95%
1405/03/20$0.3909$0.3972$0.3785 $0.3951$44.97K+1.06%
1405/03/19$0.3946$0.4020$0.3713 $0.3909$53.75K-0.92%
1405/03/18$0.3696$0.4060$0.3691 $0.3946$43.60K+6.75%
1405/03/17$0.4044$0.4045$0.3691 $0.3696$39.46K-8.61%
1405/03/16$0.4229$0.4229$0.4038 $0.4044$34.96K-4.36%
1405/03/15$0.4213$0.4400$0.4097 $0.4229$54.81K+0.38%
1405/03/14$0.4231$0.4325$0.3972 $0.4213$39.61K-0.42%
1405/03/13$0.4304$0.4365$0.4226 $0.4231$45.65K-1.70%
1405/03/12$0.4365$0.4383$0.3970 $0.4304$65.04K-1.41%
1405/03/11$0.4039$0.4439$0.3856 $0.4365$65.72K+8.08%
1405/03/10$0.4015$0.4056$0.4001 $0.4039$37.42K+0.60%
1405/03/09$0.4012$0.4536$0.3948 $0.4015$54.18K+0.09%
1405/03/08$0.3749$0.5560$0.3741 $0.4012$62.47K+7.00%
1405/03/07$0.3783$0.3799$0.3701 $0.3749$43.13K-0.90%
1405/03/06$0.3798$0.4329$0.3733 $0.3792$55.87K-0.15%
1405/03/05$0.3757$0.3799$0.3702 $0.3799$47.39K+1.13%
1405/03/04$0.3801$0.3801$0.3700 $0.3757$47.05K-1.16%
1405/03/03$0.4086$0.8610$0.3800 $0.3802$92.80K-6.95%
1405/03/02$0.4037$0.4100$0.3995 $0.4090$79.53K+1.32%
1405/03/01$0.3812$0.4038$0.3734 $0.4035$88.01K+5.83%
1405/02/31$0.3758$0.3832$0.3669 $0.3812$105.93K+1.44%
1405/02/30$0.3688$0.3780$0.3667 $0.3758$89.20K+1.89%
1405/02/29$0.3731$0.3815$0.3686 $0.3689$68.38K-1.12%
1405/02/28$0.3608$0.3755$0.3576 $0.3731$52.93K+3.40%
1405/02/27$0.3630$0.3824$0.3520 $0.3611$34.57K-0.52%
1405/02/26$0.3612$0.3712$0.3522 $0.3630$45.26K+0.49%
1405/02/25$0.3925$0.4079$0.3600 $0.3612$43.22K-7.95%
1405/02/24$0.3947$0.4019$0.3883 $0.3925$39.25K-0.57%
1405/02/23$0.3999$0.4000$0.3900 $0.3947$39.47K-1.31%
1405/02/22$0.3890$0.4058$0.3788 $0.4000$31.85K+2.81%
1405/02/21$0.3645$0.3970$0.3642 $0.3890$117.84K+6.74%
1405/02/20$0.3731$0.3760$0.3635 $0.3645$277.56K-2.32%
1405/02/19$0.3685$0.3760$0.3625 $0.3731$353.98K+1.24%
1405/02/18$0.3695$0.3797$0.3625 $0.3685$271.49K-0.27%
1405/02/17$0.3594$0.3794$0.3580 $0.3695$251.75K+2.81%
1405/02/16$0.3601$0.3648$0.3568 $0.3594$115.64K-0.20%
1405/02/15$0.3566$0.3642$0.3524 $0.3598$228.97K+0.89%
1405/02/14$0.3302$0.3646$0.3302 $0.3568$296.83K+8.06%
1405/02/13$0.3397$0.3428$0.3300 $0.3300$266.80K-2.86%
1405/02/12$0.3551$0.3626$0.3397 $0.3397$188.43K-4.34%
1405/02/11$0.3549$0.3629$0.3489 $0.3581$69.94K+0.90%
1405/02/10$0.3212$0.3700$0.3033 $0.3545$397.55K+10.38%
1405/02/09$0.3168$0.3242$0.3151 $0.3212$347.92K+1.40%
1405/02/08$0.3292$0.3304$0.3152 $0.3168$371.27K-3.77%
1405/02/07$0.2979$0.3300$0.2974 $0.3292$315.25K+10.50%
1405/02/06$0.2949$0.3045$0.2726 $0.2987$207.54K+1.29%
1405/02/05$0.2971$0.2971$0.2788 $0.2949$262.65K-0.73%
1405/02/04$0.2773$0.3038$0.2770 $0.2970$244.37K+7.12%
1405/02/03$0.2665$0.2774$0.2665 $0.2773$262.68K+4.05%
1405/02/02$0.2676$0.2702$0.2611 $0.2664$230.80K-0.45%
1405/02/01$0.2862$0.2862$0.2671 $0.2676$236.47K-6.50%
1405/01/31$0.2805$0.2866$0.2782 $0.2862$199.18K+2.04%
1405/01/30$0.2785$0.2900$0.2780 $0.2805$150.61K+0.72%
1405/01/29$0.2838$0.2870$0.2761 $0.2784$114.01K-1.90%
1405/01/28$0.2741$0.2838$0.2643 $0.2838$85.45K+3.54%
1405/01/27$0.2109$0.2788$0.2064 $0.2741$149.71K+29.97%
1405/01/26$0.2318$0.2320$0.2031 $0.2109$231.57K-9.02%
1405/01/25$0.2423$0.2441$0.2021 $0.2318$293.66K-4.33%
1405/01/24$0.2075$0.2423$0.2053 $0.2423$259.79K+16.77%
1405/01/23$0.2151$0.2277$0.2074 $0.2074$280.09K-3.58%
1405/01/22$0.2206$0.2284$0.2150 $0.2150$239.21K-2.54%
1405/01/21$0.2049$0.2244$0.2049 $0.2206$393.23K+7.66%
1405/01/20$0.1958$0.2144$0.1958 $0.2049$470.82K+4.62%
1405/01/19$0.1859$0.1959$0.1859 $0.1959$413.65K+5.38%
1405/01/18$0.1791$0.1859$0.1790 $0.1859$291.39K+3.79%
1405/01/17$0.1796$0.1800$0.1785 $0.1791$220.87K-0.27%
1405/01/16$0.1802$0.1803$0.1790 $0.1796$209.82K-0.34%
1405/01/15$0.1794$0.1804$0.1774 $0.1802$212.74K+0.43%
1405/01/14$0.1810$0.1810$0.1376 $0.1794$165.30K-0.88%
1405/01/13$0.1809$0.1810$0.1809 $0.1810$8.24K+0.07%
1405/01/12$0.1810$0.1813$0.1800 $0.1810$104.88K+0.03%
1405/01/11$0.1825$0.1829$0.1806 $0.1810$120.48K-0.81%
1405/01/10$0.1853$0.1853$0.1800 $0.1825$8.88K-1.51%
1405/01/09$0.1800$0.1921$0.1800 $0.1800$13.62K+0.01%
1405/01/08$0.1821$0.1916$0.1799 $0.1800$11.57K-1.16%
1405/01/07$0.1802$0.2056$0.1799 $0.1827$10.60K+1.38%
1405/01/06$0.1821$0.2037$0.1799 $0.1822$9.86K+0.04%
1405/01/05$0.1800$0.1917$0.1799 $0.1833$8.99K+1.87%
1405/01/04$0.1800$0.1989$0.1799 $0.1814$12.12K+0.82%
1405/01/03$0.1891$0.2138$0.1799 $0.1800$11.41K-4.84%
1405/01/02$0.1801$0.2363$0.1799 $0.1874$13.25K+4.01%
1405/01/01$0.1864$0.2340$0.1801 $0.1801$5.84K-3.37%
1404/12/29$0.2182$0.2258$0.1935 $0.2118$3.85K-2.91%
1404/12/28$0.2285$0.2400$0.1801 $0.2109$3.95K-7.68%
1404/12/27$0.2300$0.2650$0.2239 $0.2395$8.56K+4.14%
1404/12/26$0.2543$0.2621$0.2035 $0.2300$7.86K-9.56%
1404/12/25$0.2649$0.2660$0.2098 $0.2554$19.24K-3.58%
1404/12/24$0.2658$0.2671$0.2649 $0.2659$128.19K+0.01%
1404/12/23$0.1900$0.2900$0.1600 $0.2658$165.14K+39.90%
1404/12/22$0.2833$0.2918$0.1534 $0.1848$220.64K-34.76%
1404/12/21$0.2677$0.2851$0.2662 $0.2833$246.16K+5.82%
1404/12/20$0.2701$0.2701$0.2665 $0.2678$291.32K-0.87%
1404/12/19$0.2698$0.2701$0.2683 $0.2701$334.49K+0.11%
1404/12/18$0.2684$0.2698$0.2658 $0.2698$222.41K+0.50%
1404/12/17$0.2696$0.2700$0.2678 $0.2685$286.53K-0.42%
1404/12/16$0.2701$0.2701$0.2687 $0.2696$289.09K-0.19%
1404/12/15$0.2474$0.2701$0.2474 $0.2701$371.37K+9.19%
1404/12/14$0.1904$0.2474$0.1901 $0.2474$390.09K+29.95%
1404/12/13$0.1904$0.1904$0.1901 $0.1904$58.87K-0.02%
1404/12/12$0.1902$0.1904$0.1902 $0.1902$8.66K-0.01%
1404/12/11$0.1902$0.1904$0.1901 $0.1902$91.07K+0.01%
1404/12/10$0.1902$0.1904$0.1901 $0.1901$126.15K-0.03%
1404/12/09$0.1901$0.1904$0.1901 $0.1902$124.06K+0.02%
1404/12/08$0.1904$0.1904$0.1751 $0.1901$123.92K-0.14%
1404/12/07$0.1902$0.1904$0.1901 $0.1904$123.44K+0.10%
1404/12/06$0.1901$0.1904$0.1901 $0.1902$121.79K+0.02%
1404/12/05$0.1903$0.1904$0.1901 $0.1901$126.83K-0.09%
1404/12/04$0.1904$0.1907$0.1894 $0.1903$130.22K-0.04%
1404/12/03$0.1902$0.1904$0.1901 $0.1904$126.40K+0.10%
1404/12/02$0.1902$0.1905$0.1901 $0.1902$127.04K-0.03%
1404/12/01$0.1902$0.1904$0.1900 $0.1902$128.33K-0.01%
1404/11/30$0.1900$0.1939$0.1778 $0.1902$58.73K+0.09%
1404/11/29$0.1900$0.1912$0.1758 $0.1900$13.83K+0.00%
1404/11/28$0.1910$0.2142$0.1757 $0.1910$19.60K+0.00%
1404/11/27$0.1964$0.2977$0.1534 $0.1910$188.43K-2.74%
1404/11/26$0.1935$0.2365$0.1728 $0.1964$91.51K+1.51%
1404/11/25$0.2040$0.2046$0.1935 $0.1935$59.67K-5.14%
1404/11/24$0.2017$0.2040$0.1976 $0.2040$76.02K+1.12%
1404/11/23$0.1929$0.2018$0.1923 $0.2017$78.11K+4.59%
1404/11/22$0.1956$0.1976$0.1927 $0.1929$70.29K-1.42%
1404/11/21$0.1928$0.1959$0.1903 $0.1957$76.51K+1.48%
1404/11/20$0.1918$0.1937$0.1903 $0.1928$72.18K+0.51%
1404/11/19$0.1923$0.1928$0.1901 $0.1918$77.14K-0.25%
1404/11/18$0.2020$0.2039$0.1923 $0.1923$66.79K-4.79%
1404/11/17$0.1995$0.2026$0.1991 $0.2020$86.57K+1.26%
1404/11/16$0.1976$0.2045$0.1976 $0.1995$84.30K+0.95%
1404/11/15$0.1930$0.1978$0.1929 $0.1976$73.36K+2.38%
1404/11/14$0.1901$0.1939$0.1900 $0.1930$70.41K+1.54%
1404/11/13$0.1993$0.1997$0.1801 $0.1901$60.36K-4.62%
1404/11/12$0.1979$0.1997$0.1977 $0.1993$55.94K+0.73%
1404/11/11$0.1983$0.2009$0.1973 $0.1978$74.84K-0.23%
1404/11/10$0.2022$0.2022$0.1954 $0.1983$79.21K-1.95%
1404/11/09$0.2011$0.2036$0.1977 $0.2022$99.82K+0.57%
1404/11/08$0.1800$0.2020$0.1799 $0.2011$97.53K+11.74%
1404/11/07$0.2228$0.2230$0.1697 $0.1799$46.37K-19.23%
1404/11/06$0.2200$0.2228$0.2181 $0.2228$142.92K+1.26%
1404/11/05$0.2183$0.2204$0.2180 $0.2200$144.48K+0.79%
1404/11/04$0.2087$0.2484$0.2087 $0.2183$147.99K+4.61%
1404/11/03$0.2108$0.2192$0.2087 $0.2087$75.25K-1.00%
1404/11/02$0.1976$0.2116$0.1976 $0.2108$147.65K+6.67%
1404/11/01$0.1916$0.1976$0.1915 $0.1976$170.75K+3.15%
1404/10/30$0.1852$0.1917$0.1850 $0.1916$283.92K+3.45%
1404/10/29$0.1838$0.1864$0.1830 $0.1852$228.81K+0.77%
1404/10/28$0.1840$0.1840$0.1830 $0.1836$15.88K-0.21%
1404/10/27$0.1839$0.1841$0.1839 $0.1840$13.91K+0.05%
1404/10/26$0.1837$0.1840$0.1830 $0.1839$21.62K+0.08%
1404/10/25$0.1839$0.1840$0.1830 $0.1837$29.44K-0.13%
1404/10/24$0.1840$0.1840$0.1830 $0.1838$30.50K-0.11%
1404/10/23$0.1838$0.1840$0.1732 $0.1840$31.86K+0.09%
1404/10/22$0.1839$0.1840$0.1830 $0.1838$120.53K-0.03%
1404/10/21$0.1838$0.1840$0.1729 $0.1839$145.91K+0.04%
1404/10/20$0.1839$0.1840$0.1829 $0.1838$155.40K-0.04%
1404/10/19$0.1835$0.1840$0.1829 $0.1839$165.57K+0.20%
1404/10/18$0.1835$0.1841$0.1829 $0.1835$166.30K+0.01%
1404/10/17$0.1859$0.1871$0.1829 $0.1835$156.45K-1.28%
1404/10/16$0.1861$0.1868$0.1848 $0.1859$167.41K-0.11%
1404/10/15$0.1852$0.1900$0.1849 $0.1861$161.37K+0.50%
1404/10/14$0.1855$0.1873$0.1848 $0.1852$157.80K-0.19%
1404/10/13$0.1857$0.1860$0.1847 $0.1856$157.23K-0.10%
1404/10/12$0.1845$0.1869$0.1841 $0.1859$165.90K+0.72%
1404/10/11$0.1866$0.1869$0.1845 $0.1845$155.15K-1.10%
1404/10/10$0.1853$0.1874$0.1837 $0.1866$169.28K+0.68%
1404/10/09$0.1866$0.1868$0.1845 $0.1853$164.90K-0.68%
1404/10/08$0.1863$0.1884$0.1859 $0.1866$172.56K+0.13%
1404/10/07$0.1858$0.1869$0.1850 $0.1863$166.60K+0.27%
1404/10/06$0.1858$0.1872$0.1849 $0.1857$157.79K-0.04%
1404/10/05$0.1860$0.1878$0.1855 $0.1859$169.02K-0.07%
1404/10/04$0.1841$0.1862$0.1832 $0.1860$169.23K+1.00%
1404/10/03$0.1872$0.1872$0.1840 $0.1842$186.13K-1.61%
1404/10/02$0.1836$0.1887$0.1760 $0.1872$164.26K+1.93%
1404/10/01$0.1815$0.1840$0.1813 $0.1836$163.63K+1.18%
1404/09/30$0.1801$0.1820$0.1801 $0.1815$63.31K+0.78%
1404/09/29$0.1826$0.1830$0.1799 $0.1801$159.52K-1.38%
1404/09/28$0.1803$0.1826$0.1701 $0.1826$164.95K+1.30%
1404/09/27$0.1805$0.1819$0.1788 $0.1802$180.23K-0.16%
1404/09/26$0.1828$0.1844$0.1805 $0.1805$163.38K-1.29%
1404/09/25$0.1801$0.1832$0.1795 $0.1828$160.70K+1.51%
1404/09/24$0.1821$0.1821$0.1792 $0.1802$157.06K-1.04%
1404/09/23$0.1819$0.1822$0.1819 $0.1822$159.92K+0.15%
1404/09/22$0.1824$0.1834$0.1816 $0.1819$162.94K-0.27%
1404/09/21$0.1813$0.1833$0.1810 $0.1824$160.04K+0.58%
1404/09/20$0.1851$0.1854$0.1801 $0.1813$159.81K-2.01%
1404/09/19$0.1839$0.1856$0.1836 $0.1851$155.95K+0.69%
1404/09/18$0.1840$0.1851$0.1830 $0.1839$161.78K-0.10%
1404/09/17$0.1839$0.1856$0.1838 $0.1840$164.11K+0.05%
1404/09/16$0.1866$0.1878$0.1838 $0.1840$165.04K-1.44%
1404/09/15$0.1842$0.1868$0.1838 $0.1866$165.04K+1.33%
1404/09/14$0.1853$0.1856$0.1835 $0.1842$164.26K-0.58%
1404/09/13$0.1835$0.1859$0.1834 $0.1853$164.19K+0.95%
1404/09/12$0.1835$0.1854$0.1834 $0.1835$165.35K+0.03%
1404/09/11$0.1825$0.1840$0.1820 $0.1834$166.55K+0.54%
1404/09/10$0.1830$0.1840$0.1820 $0.1825$162.88K-0.28%
1404/09/09$0.1835$0.1840$0.1825 $0.1830$164.99K-0.25%
1404/09/08$0.1832$0.1840$0.1820 $0.1835$160.01K+0.12%
1404/09/07$0.1829$0.1840$0.1828 $0.1833$161.64K+0.21%
1404/09/06$0.1823$0.1838$0.1820 $0.1830$163.56K+0.39%
1404/09/05$0.1821$0.1840$0.1749 $0.1822$123.44K+0.07%
1404/09/04$0.1822$0.1822$0.1820 $0.1821$5.60K-0.02%
1404/09/03$0.1829$0.1840$0.1820 $0.1823$5.93K-0.34%
1404/09/02$0.1822$0.1840$0.1776 $0.1831$14.95K+0.54%
1404/09/01$0.1840$0.2800$0.1820 $0.1823$15.64K-0.92%
1404/08/30$0.1837$0.1841$0.1828 $0.1836$99.35K-0.07%
1404/08/29$0.1833$0.1838$0.1820 $0.1837$115.20K+0.21%
1404/08/28$0.1832$0.1840$0.1820 $0.1833$115.94K+0.07%
1404/08/27$0.1821$0.1840$0.1820 $0.1832$122.77K+0.58%
1404/08/26$0.1820$0.1822$0.1820 $0.1821$113.17K+0.07%
1404/08/25$0.1821$0.1822$0.1820 $0.1820$115.24K-0.01%
1404/08/24$0.1822$0.1822$0.1820 $0.1821$113.81K-0.06%
1404/08/23$0.1831$0.1831$0.1692 $0.1822$113.49K-0.49%
1404/08/22$0.1800$0.1831$0.1759 $0.1831$99.78K+1.70%
1404/08/21$0.1754$0.1800$0.1749 $0.1800$96.72K+2.59%
1404/08/20$0.1792$0.1811$0.1749 $0.1755$107.95K-2.11%
1404/08/19$0.1753$0.1800$0.1750 $0.1792$113.80K+2.22%
1404/08/18$0.1747$0.1800$0.1674 $0.1753$110.05K+0.36%
1404/08/17$0.1789$0.1800$0.1620 $0.1747$107.95K-2.40%
1404/08/16$0.1763$0.2016$0.1719 $0.1790$111.57K+1.52%
1404/08/15$0.1746$0.1799$0.1743 $0.1763$108.85K+0.96%
1404/08/14$0.1756$0.1800$0.1717 $0.1747$109.96K-0.54%
1404/08/13$0.1450$0.2498$0.1366 $0.1756$389.47K+21.09%
همه بخش‌ها