برای دریافت اپ با گوشی اسکن کنیدتاریخچه قیمت TrustSwap (SWAP)
قیمت‌های روزانه باز شدن، بالاترین، پایین‌ترین، بسته شدن و حجم معاملات (UTC)، از صرافی با بیشترین حجم SWAP. نمایش 365 روز گذشته.
بازدهی ماهانه SWAP
| سال | ژانویه | فوریه | مارس | آوریل | مه | ژوئن | ژوئیه | اوت | سپتامبر | اکتبر | نوامبر | دسامبر | کل سال |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | -11% | -1.9% | -0.3% | +17% | +13% | -20% | -23% | +24% | +10% | -15% | -8.2% | — | -25% |
| 2025 | +60% | -33% | -22% | +5.5% | -14% | +8.7% | +1.2% | -5.8% | -12% | -21% | -28% | +5.4% | -59% |
| 2024 | +34% | -7.2% | -12% | -36% | +41% | -41% | -5.7% | -6.5% | -4.3% | -3.6% | +41% | -25% | -49% |
| 2023 | +26% | +96% | -21% | -17% | -22% | -21% | -28% | -17% | -14% | +13% | +26% | +80% | +31% |
| 2022 | -9.3% | -34% | +32% | -26% | -42% | -42% | +9.4% | -12% | -2.4% | +13% | -21% | -5.0% | -84% |
| 2021 | +40% | +365% | +19% | -13% | -69% | -32% | +4.5% | +51% | -28% | +33% | +56% | -44% | +91% |
| 2020 | — | — | — | — | — | — | — | — | -49% | -54% | +208% | +16% | -16% |
| میانگین ماهانه | +23% | +64% | -0.7% | -12% | -16% | -24% | -7.0% | +5.7% | -14% | -5.0% | +47% | +4.7% | |
| سال‌های صعودی | 4/6 | 2/6 | 2/6 | 2/6 | 2/6 | 1/6 | 3/6 | 2/6 | 1/7 | 3/7 | 4/6 | 3/6 |
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)
| تاریخ | قیمت بسته شدن | تغییرات |
|---|---|---|
| 1405/08/20 | $0.03389 | +1.77% |
| 1405/08/19 | $0.03328 | -1.45% |
| 1405/08/18 | $0.03377 | +0.33% |
| 1405/08/17 | $0.03366 | -2.66% |
| 1405/08/16 | $0.03458 | +0.70% |
| 1405/08/15 | $0.03427 | +0.29% |
| 1405/08/14 | $0.03417 | -4.82% |
| 1405/08/13 | $0.03590 | +2.16% |
| 1405/08/12 | $0.03514 | +0.57% |
| 1405/08/11 | $0.03557 | -5.92% |
| 1405/08/10 | $0.03781 | +2.38% |
| 1405/08/09 | $0.03719 | -2.21% |
| 1405/08/08 | $0.03803 | -4.45% |
| 1405/08/07 | $0.03860 | -0.52% |
| 1405/08/06 | $0.03870 | -0.85% |
| 1405/08/05 | $0.03903 | -0.46% |
| 1405/08/04 | $0.03921 | -0.36% |
| 1405/08/03 | $0.03935 | +1.23% |
| 1405/08/02 | $0.03887 | -4.40% |
| 1405/08/01 | $0.04066 | +0.64% |
| 1405/07/30 | $0.04040 | -2.25% |
| 1405/07/29 | $0.04133 | +2.18% |
| 1405/07/28 | $0.04045 | -1.29% |
| 1405/07/27 | $0.04089 | +0.57% |
| 1405/07/26 | $0.03989 | -0.85% |
| 1405/07/25 | $0.04013 | +1.06% |
| 1405/07/24 | $0.03987 | -4.34% |
| 1405/07/23 | $0.04168 | -0.19% |
| 1405/07/22 | $0.04150 | -5.42% |
| 1405/07/21 | $0.04400 | -0.09% |
| 1405/07/20 | $0.04317 | +1.41% |
| 1405/07/19 | $0.04247 | +1.72% |
| 1405/07/18 | $0.04214 | -0.19% |
| 1405/07/17 | $0.04222 | -2.20% |
| 1405/07/16 | $0.04233 | -3.09% |
| 1405/07/15 | $0.04368 | +3.19% |
| 1405/07/14 | $0.04260 | -5.96% |
| 1405/07/13 | $0.04531 | +1.98% |
| 1405/07/12 | $0.04392 | +1.27% |
| 1405/07/11 | $0.04336 | -0.02% |
| 1405/07/10 | $0.04264 | -1.11% |
| 1405/07/09 | $0.04232 | -3.64% |
| 1405/07/08 | $0.04392 | +2.74% |
| 1405/07/07 | $0.04228 | +1.08% |
| 1405/07/06 | $0.04099 | -13.90% |
| 1405/07/05 | $0.04755 | +5.18% |
| 1405/07/04 | $0.04519 | -4.80% |
| 1405/07/03 | $0.04660 | +0.00% |
| 1405/07/02 | $0.04576 | +3.86% |
| 1405/07/01 | $0.04401 | -0.20% |
| 1405/06/31 | $0.04401 | -3.70% |
| 1405/06/30 | $0.04481 | +5.53% |
| 1405/06/29 | $0.04228 | -1.74% |
| 1405/06/28 | $0.04214 | +0.84% |
| 1405/06/27 | $0.04154 | -2.05% |
| 1405/06/26 | $0.04231 | -0.14% |
| 1405/06/25 | $0.04236 | +5.40% |
| 1405/06/24 | $0.04020 | -1.81% |
| 1405/06/23 | $0.04094 | -3.65% |
| 1405/06/22 | $0.04204 | +1.15% |
| 1405/06/21 | $0.04147 | +1.17% |
| 1405/06/20 | $0.04099 | -0.02% |
| 1405/06/19 | $0.04099 | -2.52% |
| 1405/06/18 | $0.04205 | +0.89% |
| 1405/06/17 | $0.04066 | -1.12% |
| 1405/06/16 | $0.04036 | -4.72% |
| 1405/06/15 | $0.04208 | -2.21% |
| 1405/06/14 | $0.04347 | +7.44% |
| 1405/06/13 | $0.04140 | +1.35% |
| 1405/06/12 | $0.04067 | +5.20% |
| 1405/06/11 | $0.03839 | -8.62% |
| 1405/06/10 | $0.04201 | +5.47% |
| 1405/06/09 | $0.03983 | -3.68% |
| 1405/06/08 | $0.04204 | -2.14% |
| 1405/06/07 | $0.04207 | -2.39% |
| 1405/06/06 | $0.04310 | +1.48% |
| 1405/06/05 | $0.04260 | +3.27% |
| 1405/06/04 | $0.04093 | +5.54% |
| 1405/06/03 | $0.03963 | +1.56% |
| 1405/06/02 | $0.03893 | -0.23% |
| 1405/06/01 | $0.03977 | +5.41% |
| 1405/05/31 | $0.03746 | -5.97% |
| 1405/05/30 | $0.03985 | +8.88% |
| 1405/05/29 | $0.03651 | -0.84% |
| 1405/05/28 | $0.03713 | +6.82% |
| 1405/05/27 | $0.03463 | +5.45% |
| 1405/05/26 | $0.03280 | +0.00% |
| 1405/05/25 | $0.03280 | -0.15% |
| 1405/05/24 | $0.03285 | -5.19% |
| 1405/05/23 | $0.03339 | -1.91% |
| 1405/05/22 | $0.03339 | -3.80% |
| 1405/05/21 | $0.03560 | +0.00% |
| 1405/05/20 | $0.03560 | +1.05% |
| 1405/05/19 | $0.03466 | -2.56% |
| 1405/05/18 | $0.03557 | -0.64% |
| 1405/05/17 | $0.03571 | +3.09% |
| 1405/05/16 | $0.03373 | -2.68% |
| 1405/05/15 | $0.03465 | -0.06% |
| 1405/05/14 | $0.03600 | +10.91% |
| 1405/05/13 | $0.03238 | -3.31% |
| 1405/05/12 | $0.03280 | +1.52% |
| 1405/05/11 | $0.03221 | -4.51% |
| 1405/05/10 | $0.03222 | -0.06% |
| 1405/05/09 | $0.03232 | -4.18% |
| 1405/05/08 | $0.03373 | +2.84% |
| 1405/05/07 | $0.03280 | -2.73% |
| 1405/05/06 | $0.03372 | +2.84% |
| 1405/05/05 | $0.03271 | -8.04% |
| 1405/05/04 | $0.03557 | +3.79% |
| 1405/05/03 | $0.03420 | -1.30% |
| 1405/05/02 | $0.03533 | -0.84% |
| 1405/05/01 | $0.03589 | -1.86% |
| 1405/04/31 | $0.03716 | -1.90% |
| 1405/04/30 | $0.03835 | -1.46% |
| 1405/04/29 | $0.03891 | -2.80% |
| 1405/04/28 | $0.04003 | -0.89% |
| 1405/04/27 | $0.04039 | +0.00% |
| 1405/04/26 | $0.04039 | -6.09% |
| 1405/04/25 | $0.04301 | -2.78% |
| 1405/04/24 | $0.04424 | +3.70% |
| 1405/04/23 | $0.04225 | -1.63% |
| 1405/04/22 | $0.04295 | -1.92% |
| 1405/04/21 | $0.04370 | +1.72% |
| 1405/04/20 | $0.04345 | -2.36% |
| 1405/04/19 | $0.04450 | +1.39% |
| 1405/04/18 | $0.04296 | +3.17% |
| 1405/04/17 | $0.04164 | -4.23% |
| 1405/04/16 | $0.04386 | +3.64% |
| 1405/04/15 | $0.04389 | +3.47% |
| 1405/04/14 | $0.04177 | -4.94% |
| 1405/04/13 | $0.04351 | -0.50% |
| 1405/04/12 | $0.04407 | +0.30% |
| 1405/04/11 | $0.04394 | +4.42% |
| 1405/04/10 | $0.04176 | -0.81% |
| 1405/04/09 | $0.04210 | -4.71% |
| 1405/04/08 | $0.04500 | +3.00% |
| 1405/04/07 | $0.04369 | -1.89% |
| 1405/04/06 | $0.04489 | +2.21% |
| 1405/04/05 | $0.04383 | -1.70% |
| 1405/04/04 | $0.04374 | -1.97% |
| 1405/04/03 | $0.04442 | -1.90% |
| 1405/04/02 | $0.04548 | +1.04% |
| 1405/04/01 | $0.04580 | +0.00% |
| 1405/03/31 | $0.04659 | +1.77% |
| 1405/03/30 | $0.04594 | -0.54% |
| 1405/03/29 | $0.04588 | -1.65% |
| 1405/03/28 | $0.04695 | -2.98% |
| 1405/03/27 | $0.04839 | +1.66% |
| 1405/03/26 | $0.04869 | +1.33% |
| 1405/03/25 | $0.04861 | +5.33% |
| 1405/03/24 | $0.04560 | -2.44% |
| 1405/03/23 | $0.04579 | -0.48% |
| 1405/03/22 | $0.04682 | +0.41% |
| 1405/03/21 | $0.04682 | +4.91% |
| 1405/03/20 | $0.04566 | -1.23% |
| 1405/03/19 | $0.04613 | -1.24% |
| 1405/03/18 | $0.04719 | -1.65% |
| 1405/03/17 | $0.04775 | +0.99% |
| 1405/03/16 | $0.04728 | +0.00% |
| 1405/03/15 | $0.04546 | -4.05% |
| 1405/03/14 | $0.04739 | -3.29% |
| 1405/03/13 | $0.04920 | -0.49% |
| 1405/03/12 | $0.04830 | -4.41% |
| 1405/03/11 | $0.05053 | -3.55% |
| 1405/03/10 | $0.05190 | -4.31% |
| 1405/03/09 | $0.05471 | +3.83% |
| 1405/03/08 | $0.05180 | -1.16% |
| 1405/03/07 | $0.05282 | -1.66% |
| 1405/03/06 | $0.05371 | -0.63% |
| 1405/03/05 | $0.05414 | -3.70% |
| 1405/03/04 | $0.05629 | +6.57% |
| 1405/03/03 | $0.05282 | +3.20% |
| 1405/03/02 | $0.05118 | +0.77% |
| 1405/03/01 | $0.05079 | -2.92% |
| 1405/02/31 | $0.05303 | -7.77% |
| 1405/02/30 | $0.05821 | +18.41% |
| 1405/02/29 | $0.04870 | -3.28% |
| 1405/02/28 | $0.05054 | -2.53% |
| 1405/02/27 | $0.05253 | -0.02% |
| 1405/02/26 | $0.05323 | -1.24% |
| 1405/02/25 | $0.05422 | -5.34% |
| 1405/02/24 | $0.05841 | +5.36% |
| 1405/02/23 | $0.05592 | -2.12% |
| 1405/02/22 | $0.05852 | -10.78% |
| 1405/02/21 | $0.06798 | +25.01% |
| 1405/02/20 | $0.05422 | -5.57% |
| 1405/02/19 | $0.05728 | -13.08% |
| 1405/02/18 | $0.06516 | +7.07% |
| 1405/02/17 | $0.06086 | +20.87% |
| 1405/02/16 | $0.05037 | +8.72% |
| 1405/02/15 | $0.04703 | +1.16% |
| 1405/02/14 | $0.04639 | +0.28% |
| 1405/02/13 | $0.04636 | -2.38% |
| 1405/02/12 | $0.04738 | +2.69% |
| 1405/02/11 | $0.04699 | +2.09% |
| 1405/02/10 | $0.04603 | -0.60% |
| 1405/02/09 | $0.04593 | -0.78% |
| 1405/02/08 | $0.04658 | +0.87% |
| 1405/02/07 | $0.04703 | -1.09% |
| 1405/02/06 | $0.04819 | -1.77% |
| 1405/02/05 | $0.04906 | -0.04% |
| 1405/02/04 | $0.04813 | +3.02% |
| 1405/02/03 | $0.04660 | -2.31% |
| 1405/02/02 | $0.04769 | -0.25% |
| 1405/02/01 | $0.04707 | +2.13% |
| 1405/01/31 | $0.04650 | -1.59% |
| 1405/01/30 | $0.04712 | -1.63% |
| 1405/01/29 | $0.04783 | -0.40% |
| 1405/01/28 | $0.04897 | -1.19% |
| 1405/01/27 | $0.04956 | -0.68% |
| 1405/01/26 | $0.05001 | +1.71% |
| 1405/01/25 | $0.04907 | -1.41% |
| 1405/01/24 | $0.04988 | +1.65% |
| 1405/01/23 | $0.04907 | +0.31% |
| 1405/01/22 | $0.04892 | +1.90% |
| 1405/01/21 | $0.04801 | -3.96% |
| 1405/01/20 | $0.04999 | -2.52% |
| 1405/01/19 | $0.05128 | -12.71% |
| 1405/01/18 | $0.05875 | +24.05% |
| 1405/01/17 | $0.04736 | -16.19% |
| 1405/01/16 | $0.05638 | +4.31% |
| 1405/01/15 | $0.05405 | -7.50% |
| 1405/01/14 | $0.05831 | -14.76% |
| 1405/01/13 | $0.06851 | -20.52% |
| 1405/01/12 | $0.08620 | +118.50% |
| 1405/01/11 | $0.03945 | +2.95% |
| 1405/01/10 | $0.03832 | +3.46% |
| 1405/01/09 | $0.03695 | -1.96% |
| 1405/01/08 | $0.03777 | +2.75% |
| 1405/01/07 | $0.03685 | -1.07% |
| 1405/01/06 | $0.03725 | -0.69% |
| 1405/01/05 | $0.03751 | +2.15% |
| 1405/01/04 | $0.03672 | -4.30% |
| 1405/01/03 | $0.03828 | +4.33% |
| 1405/01/02 | $0.03677 | -1.79% |
| 1405/01/01 | $0.03784 | +0.67% |
| 1404/12/29 | $0.03751 | -1.78% |
| 1404/12/28 | $0.03827 | +0.47% |
| 1404/12/27 | $0.03809 | -5.62% |
| 1404/12/26 | $0.04045 | +1.94% |
| 1404/12/25 | $0.03968 | +2.16% |
| 1404/12/24 | $0.03884 | -0.33% |
| 1404/12/23 | $0.03906 | +1.53% |
| 1404/12/22 | $0.03839 | +0.92% |
| 1404/12/21 | $0.03804 | +0.13% |
| 1404/12/20 | $0.03799 | -3.14% |
| 1404/12/19 | $0.03922 | +4.39% |
| 1404/12/18 | $0.03757 | -3.64% |
| 1404/12/17 | $0.03899 | -7.17% |
| 1404/12/16 | $0.04210 | +11.91% |
| 1404/12/15 | $0.03762 | -1.52% |
| 1404/12/14 | $0.03820 | +0.18% |
| 1404/12/13 | $0.03813 | +0.69% |
| 1404/12/12 | $0.03787 | -1.15% |
| 1404/12/11 | $0.03840 | +1.51% |
| 1404/12/10 | $0.03783 | -4.35% |
| 1404/12/09 | $0.03963 | +2.27% |
| 1404/12/08 | $0.03875 | +6.05% |
| 1404/12/07 | $0.03645 | +0.69% |
| 1404/12/06 | $0.03620 | +0.36% |
| 1404/12/05 | $0.03607 | -0.66% |
| 1404/12/04 | $0.03694 | -13.93% |
| 1404/12/03 | $0.04301 | +17.64% |
| 1404/12/02 | $0.03648 | -0.38% |
| 1404/12/01 | $0.03662 | -0.44% |
| 1404/11/30 | $0.03686 | -3.58% |
| 1404/11/29 | $0.03815 | -1.80% |
| 1404/11/28 | $0.03885 | -1.42% |
| 1404/11/27 | $0.03932 | +2.13% |
| 1404/11/26 | $0.03850 | -2.41% |
| 1404/11/25 | $0.03937 | +4.40% |
| 1404/11/24 | $0.03771 | +3.77% |
| 1404/11/23 | $0.03626 | -1.63% |
| 1404/11/22 | $0.03686 | -1.29% |
| 1404/11/21 | $0.03726 | +0.87% |
| 1404/11/20 | $0.03686 | -5.34% |
| 1404/11/19 | $0.03894 | -3.49% |
| 1404/11/18 | $0.04035 | +14.44% |
| 1404/11/17 | $0.03535 | +0.68% |
| 1404/11/16 | $0.03207 | -17.41% |
| 1404/11/15 | $0.03875 | -4.53% |
| 1404/11/14 | $0.04059 | -2.10% |
| 1404/11/13 | $0.04146 | +1.79% |
| 1404/11/12 | $0.04063 | +0.57% |
| 1404/11/11 | $0.04040 | -8.95% |
| 1404/11/10 | $0.04437 | +1.09% |
| 1404/11/09 | $0.04385 | -6.04% |
| 1404/11/08 | $0.04667 | +0.24% |
| 1404/11/07 | $0.04645 | +0.87% |
| 1404/11/06 | $0.04605 | -15.05% |
| 1404/11/05 | $0.05421 | +8.42% |
| 1404/11/04 | $0.05000 | -1.17% |
| 1404/11/03 | $0.05059 | +3.99% |
| 1404/11/02 | $0.04875 | -0.02% |
| 1404/11/01 | $0.04887 | -1.05% |
| 1404/10/30 | $0.04939 | +1.06% |
| 1404/10/29 | $0.04887 | -5.40% |
| 1404/10/28 | $0.05166 | +1.16% |
| 1404/10/27 | $0.05095 | +0.37% |
| 1404/10/26 | $0.05079 | -2.36% |
| 1404/10/25 | $0.05202 | -0.31% |
| 1404/10/24 | $0.05218 | -0.89% |
| 1404/10/23 | $0.05265 | +0.36% |
| 1404/10/22 | $0.05235 | +0.62% |
| 1404/10/21 | $0.05214 | -3.37% |
| 1404/10/20 | $0.05396 | -16.79% |
| 1404/10/19 | $0.06485 | +36.04% |
| 1404/10/18 | $0.04767 | -4.32% |
| 1404/10/17 | $0.04982 | -25.72% |
| 1404/10/16 | $0.06697 | +43.99% |
| 1404/10/15 | $0.04651 | +0.45% |
| 1404/10/14 | $0.04630 | -1.24% |
| 1404/10/13 | $0.04688 | +2.40% |
| 1404/10/12 | $0.04578 | -0.74% |
| 1404/10/11 | $0.04612 | +2.01% |
| 1404/10/10 | $0.04521 | -10.33% |
| 1404/10/09 | $0.05031 | -5.29% |
| 1404/10/08 | $0.05312 | -7.54% |
| 1404/10/07 | $0.05745 | +19.34% |
| 1404/10/06 | $0.04814 | -16.93% |
| 1404/10/05 | $0.05783 | +37.79% |
| 1404/10/04 | $0.04188 | +1.33% |
| 1404/10/03 | $0.04125 | -11.16% |
| 1404/10/02 | $0.04653 | -11.34% |
| 1404/10/01 | $0.05248 | -8.87% |
| 1404/09/30 | $0.05759 | +1.39% |
| 1404/09/29 | $0.05679 | +72.72% |
| 1404/09/28 | $0.03288 | +2.78% |
| 1404/09/27 | $0.03191 | -5.65% |
| 1404/09/26 | $0.03382 | +0.03% |
| 1404/09/25 | $0.03381 | -3.26% |
| 1404/09/24 | $0.03487 | -7.26% |
| 1404/09/23 | $0.03760 | -2.39% |
| 1404/09/22 | $0.03852 | -1.73% |
| 1404/09/21 | $0.03902 | +0.49% |
| 1404/09/20 | $0.03883 | -4.71% |
| 1404/09/19 | $0.04075 | -7.76% |
| 1404/09/18 | $0.04418 | +7.08% |
| 1404/09/17 | $0.04126 | +3.54% |
| 1404/09/16 | $0.03928 | +0.92% |
| 1404/09/15 | $0.03901 | -2.03% |
| 1404/09/14 | $0.03973 | -3.17% |
| 1404/09/13 | $0.04014 | -1.81% |
| 1404/09/12 | $0.04036 | -3.77% |
| 1404/09/11 | $0.04194 | +6.04% |
| 1404/09/10 | $0.03930 | -8.37% |
| 1404/09/09 | $0.04289 | -0.02% |
| 1404/09/08 | $0.04277 | -3.24% |
| 1404/09/07 | $0.04405 | +4.41% |
| 1404/09/06 | $0.04219 | +1.66% |
| 1404/09/05 | $0.04164 | +2.36% |
| 1404/09/04 | $0.04068 | -1.29% |
| 1404/09/03 | $0.04106 | +0.54% |
| 1404/09/02 | $0.04070 | -0.29% |
| 1404/09/01 | $0.04082 | -1.76% |
| 1404/08/30 | $0.04141 | -4.30% |
| 1404/08/29 | $0.04367 | -2.19% |
| 1404/08/28 | $0.04241 | +1.02% |
| 1404/08/27 | $0.04211 | -2.14% |
| 1404/08/26 | $0.04303 | -6.46% |
| 1404/08/25 | $0.04615 | -2.47% |
| 1404/08/24 | $0.04747 | +4.38% |
| 1404/08/23 | $0.04548 | -8.58% |
| 1404/08/22 | $0.04975 | -3.66% |
| 1404/08/21 | $0.05164 | -6.87% |
مارکت کپ = قیمت بسته شدن × عرضه در گردش آن روز؛ عرضه روزانه از 02/10/2026 ثبت می‌شود، بنابراین روزهای قبل خالی هستند.