CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,261صرافی‌ها: 22ارزش بازار: $2.78T +0.75%حجم 24 ساعته: $29.05Bدامیننس: BTC 58.6% ETH 10.3%گس ETH: 0.58 gweiترس و طمع: 52/100

تاریخچه قیمت Tronbank (TBK)

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

بازدهی ماهانه TBK

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026-85%+23%+55%+7.0%-3.7%+0.3%-2.6%-51%-27%+7.2%——-89%

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
1405/08/07$0.2381$0.2381$0.2299 $0.2346$28.17K$43.48M-1.45%
1405/08/06$0.2371$0.2420$0.2356 $0.2374$92.88K$43.99M+0.13%
1405/08/05$0.2520$0.2687$0.2336 $0.2376$129.02K$44.04M-5.73%
1405/08/04$0.3246$0.5000$0.2202 $0.2526$279.43K$46.82M-22.16%
1405/08/03$0.1946$0.3357$0.1811 $0.3246$166.23K$60.15M+66.82%
1405/08/02$0.1884$0.1905$0.1820 $0.1868$94.86K$34.62M-0.85%
1405/08/01$0.1876$0.1979$0.1810 $0.1970$53.11K$36.51M+5.03%
1405/07/30$0.1811$0.1974$0.1792 $0.1871$59.70K$34.67M+3.29%
1405/07/29$0.1757$0.2000$0.1705 $0.1821$276.58K$33.75M+3.68%
1405/07/28$0.1834$0.1848$0.1710 $0.1755$88.49K$32.53M-4.29%
1405/07/27$0.1754$0.1862$0.1684 $0.1833$60.36K$33.98M+4.56%
1405/07/26$0.1790$0.1795$0.1717 $0.1754$45.40K$32.51M-2.02%
1405/07/25$0.1827$0.1833$0.1788 $0.1798$50.07K$33.32M-1.59%
1405/07/24$0.1910$0.1918$0.1779 $0.1834$54.72K$34.00M-3.97%
1405/07/23$0.1894$0.1902$0.1810 $0.1902$53.92K$35.25M+0.42%
1405/07/22$0.1896$0.1900$0.1817 $0.1894$55.34K$35.10M-0.11%
1405/07/21$0.1856$0.1913$0.1801 $0.1911$95.84K$35.42M+2.98%
1405/07/20$0.1896$0.1930$0.1812 $0.1856$76.94K$34.39M-2.14%
1405/07/19$0.1954$0.1955$0.1817 $0.1894$74.94K$35.10M-3.09%
1405/07/18$0.1945$0.1960$0.1839 $0.1955$114.09K$36.23M+0.49%
1405/07/17$0.1937$0.1971$0.1796 $0.1946$137.65K$36.06M+0.46%
1405/07/16$0.1866$0.1984$0.1818 $0.1937$123.82K$35.89M+3.79%
1405/07/15$0.1842$0.1873$0.1800 $0.1864$79.26K—+1.18%
1405/07/14$0.2005$0.2007$0.1829 $0.1840$79.94K—-8.24%
1405/07/13$0.2156$0.2160$0.1987 $0.2004$73.36K—-7.05%
1405/07/12$0.1962$0.2157$0.1918 $0.2157$112.70K—+9.91%
1405/07/11$0.2017$0.2017$0.1856 $0.1965$70.63K—-2.57%
1405/07/10$0.2065$0.2069$0.1971 $0.2015$76.24K—-2.43%
1405/07/09$0.2189$0.2195$0.2056 $0.2063$69.12K—-5.76%
1405/07/08$0.1928$0.2900$0.1802 $0.2184$167.33K—+13.24%
1405/07/07$0.2039$0.2049$0.1906 $0.1918$62.49K—-5.91%
1405/07/06$0.2131$0.2138$0.2000 $0.2039$73.46K—-4.35%
1405/07/05$0.2186$0.2213$0.2079 $0.2127$110.46K—-2.69%
1405/07/04$0.2486$0.2486$0.2172 $0.2181$86.38K—-12.30%
1405/07/03$0.2140$0.2845$0.2000 $0.2481$187.14K—+15.93%
1405/07/02$0.3001$0.3005$0.2000 $0.2140$317.92K—-28.67%
1405/07/01$0.3003$0.3008$0.3000 $0.3001$76.96K—-0.08%
1405/06/31$0.3003$0.3010$0.3000 $0.3003$76.95K—-0.01%
1405/06/30$0.3009$0.3012$0.3000 $0.3003$74.25K—-0.22%
1405/06/29$0.3007$0.3012$0.2968 $0.3009$93.60K—+0.09%
1405/06/28$0.3000$0.3007$0.3000 $0.3007$77.08K—+0.21%
1405/06/27$0.3015$0.3016$0.3000 $0.3000$106.78K—-0.50%
1405/06/26$0.3006$0.3023$0.3000 $0.3015$93.27K—+0.31%
1405/06/25$0.3008$0.3023$0.3000 $0.3004$104.73K—-0.13%
1405/06/24$0.3008$0.3023$0.3000 $0.3008$82.10K—+0.03%
1405/06/23$0.3002$0.3030$0.3000 $0.3006$308.34K—+0.15%
1405/06/22$0.3012$0.3028$0.3000 $0.3003$139.61K—-0.32%
1405/06/21$0.3022$0.3033$0.3000 $0.3012$187.55K—-0.34%
1405/06/20$0.3017$0.3035$0.3000 $0.3022$95.93K—+0.16%
1405/06/19$0.3023$0.3024$0.3000 $0.3017$72.47K—-0.21%
1405/06/18$0.3050$0.3058$0.3001 $0.3023$235.52K—-0.89%
1405/06/17$0.3035$0.3050$0.3005 $0.3048$161.47K—+0.41%
1405/06/16$0.3102$0.3105$0.3004 $0.3035$118.43K—-2.17%
1405/06/15$0.3042$0.3104$0.3001 $0.3104$121.61K—+2.02%
1405/06/14$0.3043$0.3060$0.3006 $0.3042$114.36K—-0.03%
1405/06/13$0.3009$0.3084$0.3001 $0.3049$155.76K—+1.31%
1405/06/12$0.3085$0.3087$0.3000 $0.3009$176.50K—-2.45%
1405/06/11$0.3144$0.3144$0.3000 $0.3083$148.70K—-1.97%
1405/06/10$0.3008$0.3150$0.3000 $0.3136$183.02K—+4.26%
1405/06/09$0.3022$0.3050$0.3000 $0.3007$171.66K—-0.48%
1405/06/08$0.3081$0.3099$0.3000 $0.3024$181.30K—-1.86%
1405/06/07$0.3138$0.3138$0.3000 $0.3062$184.09K—-2.43%
1405/06/06$0.3103$0.3144$0.3010 $0.3137$214.26K—+1.08%
1405/06/05$0.3282$0.3286$0.3040 $0.3106$223.69K—-5.36%
1405/06/04$0.3273$0.3303$0.3050 $0.3282$261.46K—+0.30%
1405/06/03$0.3129$0.3422$0.3040 $0.3272$177.13K—+4.58%
1405/06/02$0.3100$0.3129$0.3031 $0.3129$175.31K—+0.93%
1405/06/01$0.3045$0.3102$0.3040 $0.3100$151.98K—+1.81%
1405/05/31$0.3235$0.3235$0.3000 $0.3045$158.49K—-5.86%
1405/05/30$0.3390$0.3400$0.3000 $0.3232$293.83K—-4.65%
1405/05/29$0.3420$0.3500$0.3222 $0.3390$201.21K—-0.89%
1405/05/28$0.3416$0.3506$0.3322 $0.3420$205.29K—+0.14%
1405/05/27$0.3650$0.3654$0.3371 $0.3418$229.58K—-6.36%
1405/05/26$0.3677$0.3677$0.3479 $0.3649$225.90K—-0.75%
1405/05/25$0.3642$0.3910$0.3355 $0.3670$220.77K—+0.77%
1405/05/24$0.6040$0.6040$0.3237 $0.3640$594.27K—-39.73%
1405/05/23$0.6056$0.6056$0.6000 $0.6040$146.06K—-0.26%
1405/05/22$0.6090$0.6096$0.6000 $0.6056$164.98K—-0.56%
1405/05/21$0.6103$0.6111$0.6020 $0.6083$166.04K—-0.33%
1405/05/20$0.6091$0.6114$0.6020 $0.6100$110.86K—+0.16%
1405/05/19$0.6170$0.6176$0.6067 $0.6109$132.45K—-0.99%
1405/05/18$0.6200$0.6200$0.6012 $0.6162$134.13K—-0.60%
1405/05/17$0.6230$0.6260$0.6068 $0.6200$103.00K—-0.48%
1405/05/16$0.6114$0.6240$0.6003 $0.6230$219.93K—+1.89%
1405/05/15$0.6087$0.6175$0.6013 $0.6118$160.31K—+0.50%
1405/05/14$0.6122$0.6170$0.6063 $0.6102$146.93K—-0.33%
1405/05/13$0.6114$0.6160$0.6044 $0.6126$161.30K—+0.20%
1405/05/12$0.6215$0.6216$0.6022 $0.6114$155.64K—-1.62%
1405/05/11$0.6114$0.6290$0.6050 $0.6215$175.81K—+1.66%
1405/05/10$0.6185$0.6279$0.6100 $0.6106$215.59K—-1.26%
1405/05/09$0.6239$0.6268$0.6002 $0.6180$135.72K—-0.95%
1405/05/08$0.6333$0.6333$0.6100 $0.6235$157.11K—-1.54%
1405/05/07$0.6400$0.6404$0.6300 $0.6332$205.01K—-1.07%
1405/05/06$0.6395$0.6420$0.6264 $0.6400$81.15K—+0.09%
1405/05/05$0.6499$0.6499$0.6389 $0.6404$154.63K—-1.47%
1405/05/04$0.6488$0.6500$0.6251 $0.6499$252.44K—+0.16%
1405/05/03$0.6416$0.6500$0.6340 $0.6500$239.22K—+1.31%
1405/05/02$0.6594$0.6595$0.6340 $0.6416$213.99K—-2.70%
1405/05/01$0.6319$0.6597$0.6250 $0.6590$243.71K—+4.29%
1405/04/31$0.6548$0.6550$0.6310 $0.6327$104.63K—-3.37%
1405/04/30$0.6551$0.6635$0.6476 $0.6540$120.20K—-0.17%
1405/04/29$0.6870$0.6899$0.6460 $0.6535$149.90K—-4.88%
1405/04/28$0.6526$0.6897$0.6060 $0.6871$231.51K—+5.28%
1405/04/27$0.6609$0.6647$0.6413 $0.6526$47.72K—-1.26%
1405/04/26$0.6675$0.6727$0.6561 $0.6610$163.40K—-0.98%
1405/04/25$0.6855$0.6855$0.6541 $0.6674$71.89K—-2.64%
1405/04/24$0.6700$0.6939$0.6556 $0.6856$199.86K—+2.33%
1405/04/23$0.6535$0.7100$0.6500 $0.6715$179.62K—+2.74%
1405/04/22$0.6700$0.6700$0.6500 $0.6587$98.53K—-1.68%
1405/04/21$0.6453$0.6710$0.6354 $0.6667$176.86K—+3.31%
1405/04/20$0.6480$0.6518$0.6400 $0.6465$155.48K—-0.22%
1405/04/19$0.6525$0.6586$0.6431 $0.6479$176.86K—-0.72%
1405/04/18$0.6587$0.6659$0.6450 $0.6522$324.18K—-0.98%
1405/04/17$0.6556$0.6660$0.6512 $0.6593$366.11K—+0.57%
1405/04/16$0.6586$0.6700$0.6450 $0.6557$299.45K—-0.44%
1405/04/15$0.6440$0.6600$0.6350 $0.6587$399.13K—+2.29%
1405/04/14$0.6385$0.6580$0.6210 $0.6500$445.03K—+1.80%
1405/04/13$0.6478$0.6478$0.6188 $0.6387$503.56K—-1.41%
1405/04/12$0.6254$0.6479$0.6250 $0.6479$496.87K—+3.60%
1405/04/11$0.6303$0.6400$0.6250 $0.6267$430.06K—-0.58%
1405/04/10$0.6347$0.6380$0.6245 $0.6310$289.33K—-0.58%
1405/04/09$0.6391$0.6393$0.6210 $0.6320$34.07K—-1.12%
1405/04/08$0.6504$0.6504$0.6207 $0.6388$197.88K—-1.79%
1405/04/07$0.6375$0.6504$0.6200 $0.6504$164.39K—+2.03%
1405/04/06$0.6388$0.6456$0.6256 $0.6393$187.64K—+0.07%
1405/04/05$0.6379$0.6417$0.6260 $0.6383$201.93K—+0.06%
1405/04/04$0.6504$0.6580$0.6318 $0.6374$264.97K—-2.00%
1405/04/03$0.6746$0.6746$0.6290 $0.6503$268.63K—-3.60%
1405/04/02$0.6709$0.6746$0.6300 $0.6725$350.15K—+0.24%
1405/04/01$0.7000$0.7025$0.6300 $0.6474$249.15K—-7.52%
1405/03/31$0.6227$0.7778$0.5940 $0.7000$368.84K—+12.42%
1405/03/30$0.6051$0.6233$0.5889 $0.6227$229.42K—+2.91%
1405/03/29$0.5981$0.6230$0.5764 $0.6055$135.37K—+1.24%
1405/03/28$0.6051$0.6058$0.5911 $0.5981$60.69K—-1.17%
1405/03/27$0.6000$0.6200$0.5871 $0.6031$95.57K—+0.51%
1405/03/26$0.6202$0.6271$0.6000 $0.6000$84.22K—-3.25%
1405/03/25$0.6400$0.6400$0.6156 $0.6202$24.10K—-3.09%
1405/03/24$0.6348$0.6450$0.6200 $0.6398$28.36K—+0.79%
1405/03/23$0.6289$0.6348$0.6182 $0.6348$43.30K—+0.93%
1405/03/22$0.6334$0.6334$0.6190 $0.6212$20.69K—-1.93%
1405/03/21$0.6237$0.6334$0.6200 $0.6334$84.73K—+1.56%
1405/03/20$0.6309$0.6348$0.6191 $0.6213$78.46K—-1.52%
1405/03/19$0.6406$0.6454$0.6194 $0.6309$113.91K—-1.52%
1405/03/18$0.6589$0.7000$0.6300 $0.6410$90.17K—-2.71%
1405/03/17$0.6303$0.6667$0.6150 $0.6589$499.81K—+4.53%
1405/03/16$0.6310$0.6401$0.6123 $0.6303$430.67K—-0.11%
1405/03/15$0.6370$0.6370$0.6160 $0.6341$284.91K—-0.45%
1405/03/14$0.6479$0.6479$0.6159 $0.6370$163.10K—-1.68%
1405/03/13$0.6403$0.6480$0.6215 $0.6479$156.86K—+1.18%
1405/03/12$0.6269$0.6480$0.6135 $0.6403$167.77K—+2.15%
1405/03/11$0.6300$0.6311$0.6092 $0.6269$156.59K—-0.50%
1405/03/10$0.6099$0.6340$0.6000 $0.6300$115.67K—+3.30%
1405/03/09$0.6210$0.6229$0.6000 $0.6100$36.48K—-1.77%
1405/03/08$0.6254$0.6254$0.6023 $0.6210$99.90K—-0.71%
1405/03/07$0.6181$0.6271$0.6000 $0.6254$72.86K—+1.19%
1405/03/06$0.6250$0.6250$0.6100 $0.6181$76.69K—-1.11%
1405/03/05$0.6270$0.6280$0.6141 $0.6249$97.68K—-0.35%
1405/03/04$0.6375$0.6380$0.6148 $0.6270$52.65K—-1.65%
1405/03/03$0.6334$0.6378$0.6188 $0.6375$37.69K—+0.65%
1405/03/02$0.6173$0.6390$0.6065 $0.6334$48.82K—+2.61%
1405/03/01$0.6111$0.6218$0.6065 $0.6167$42.18K—+0.91%
1405/02/31$0.6100$0.6181$0.6000 $0.6108$71.02K—+0.13%
1405/02/30$0.6184$0.6300$0.6057 $0.6115$68.50K—-1.13%
1405/02/29$0.6150$0.6289$0.6099 $0.6172$64.53K—+0.35%
1405/02/28$0.6090$0.6300$0.6035 $0.6150$88.20K—+1.00%
1405/02/27$0.6010$0.6300$0.6001 $0.6070$111.48K—+0.99%
1405/02/26$0.6290$0.6300$0.6001 $0.6030$146.18K—-4.13%
1405/02/25$0.6389$0.6400$0.6000 $0.6290$132.63K—-1.55%
1405/02/24$0.6212$0.6389$0.5355 $0.6389$181.48K—+2.85%
1405/02/23$0.6224$0.6280$0.6200 $0.6217$20.82K—-0.11%
1405/02/22$0.6281$0.6354$0.6200 $0.6243$63.47K—-0.59%
1405/02/21$0.6355$0.6369$0.6200 $0.6280$84.35K—-1.19%
1405/02/20$0.6353$0.6400$0.6301 $0.6363$82.68K—+0.15%
1405/02/19$0.6391$0.6400$0.6335 $0.6353$71.20K—-0.59%
1405/02/18$0.6394$0.6500$0.6301 $0.6365$24.98K—-0.44%
1405/02/17$0.6447$0.6467$0.6350 $0.6385$30.34K—-0.95%
1405/02/16$0.6417$0.6467$0.6350 $0.6432$58.07K—+0.25%
1405/02/15$0.6407$0.6430$0.6351 $0.6422$17.19K—+0.24%
1405/02/14$0.6483$0.6483$0.6354 $0.6402$8.55K—-1.25%
1405/02/13$0.6418$0.6495$0.6358 $0.6483$24.37K—+1.02%
1405/02/12$0.6450$0.6450$0.6335 $0.6418$66.38K—-0.50%
1405/02/11$0.6545$0.6568$0.6335 $0.6450$12.65K—-1.45%
1405/02/10$0.6250$0.6572$0.6200 $0.6545$69.08K—+4.72%
1405/02/09$0.6254$0.6400$0.6240 $0.6256$20.87K—+0.03%
1405/02/08$0.6261$0.6302$0.6219 $0.6251$23.27K—-0.16%
1405/02/07$0.6218$0.6338$0.6218 $0.6275$83.74K—+0.93%
1405/02/06$0.6320$0.6499$0.6200 $0.6218$26.71K—-1.62%
1405/02/05$0.6526$0.6526$0.6320 $0.6320$16.73K—-3.15%
1405/02/04$0.6525$0.6560$0.6138 $0.6526$25.39K—+0.01%
1405/02/03$0.6524$0.6559$0.6452 $0.6525$11.30K—+0.01%
1405/02/02$0.6524$0.6560$0.6400 $0.6524$81.17K—+0.01%
1405/02/01$0.6522$0.6536$0.6450 $0.6524$26.54K—+0.02%
1405/01/31$0.6520$0.6569$0.6480 $0.6522$50.76K—+0.03%
1405/01/30$0.6439$0.6520$0.6398 $0.6520$180.07K—+1.27%
1405/01/29$0.6414$0.6500$0.6373 $0.6439$264.96K—+0.38%
1405/01/28$0.6337$0.6430$0.6329 $0.6412$289.01K—+1.19%
1405/01/27$0.6180$0.6400$0.6150 $0.6333$257.95K—+2.48%
1405/01/26$0.6000$0.6350$0.5956 $0.6186$286.18K—+3.10%
1405/01/25$0.5974$0.6230$0.5940 $0.5978$310.06K—+0.07%
1405/01/24$0.5782$0.6234$0.5773 $0.5974$186.49K—+3.32%
1405/01/23$0.6250$0.6350$0.5782 $0.5782$72.59K—-7.48%
1405/01/22$0.6224$0.6433$0.6201 $0.6290$174.68K—+1.07%
1405/01/21$0.6427$0.6469$0.6201 $0.6204$334.59K—-3.46%
1405/01/20$0.6299$0.6588$0.6298 $0.6409$336.63K—+1.75%
1405/01/19$0.6202$0.6464$0.6202 $0.6301$300.20K—+1.60%
1405/01/18$0.6447$0.6471$0.6115 $0.6202$387.78K—-3.80%
1405/01/17$0.6650$0.6800$0.6433 $0.6433$301.08K—-3.26%
1405/01/16$0.6500$0.6675$0.6500 $0.6675$64.27K—+2.69%
1405/01/15$0.6229$0.6615$0.6176 $0.6500$64.43K—+4.35%
1405/01/14$0.6131$0.6340$0.6099 $0.6243$88.61K—+1.83%
1405/01/13$0.6045$0.6200$0.5970 $0.6133$113.76K—+1.46%
1405/01/12$0.6116$0.6378$0.5908 $0.6040$97.10K—-1.24%
1405/01/11$0.6197$0.6206$0.5810 $0.6111$157.25K—-1.40%
1405/01/10$0.6400$0.7500$0.6142 $0.6206$229.55K—-3.03%
1405/01/09$0.5494$0.6400$0.5494 $0.6400$254.92K—+16.49%
1405/01/08$0.4974$0.5511$0.4630 $0.5481$203.11K—+10.18%
1405/01/07$0.4511$0.5029$0.4356 $0.4975$163.31K—+10.29%
1405/01/06$0.3977$0.4657$0.3955 $0.4518$146.67K—+13.59%
1405/01/05$0.3994$0.4027$0.3940 $0.3989$61.21K—-0.12%
1405/01/04$0.4027$0.4046$0.3940 $0.3993$78.03K—-0.83%
1405/01/03$0.3981$0.4105$0.3850 $0.4029$114.28K—+1.21%
1405/01/02$0.3898$0.4010$0.3809 $0.3984$96.04K—+2.20%
1405/01/01$0.3992$0.4035$0.3800 $0.3897$92.60K—-2.37%
1404/12/29$0.3942$0.4000$0.3850 $0.3986$99.74K—+1.11%
1404/12/28$0.3762$0.4035$0.3651 $0.3970$126.67K—+5.55%
1404/12/27$0.3865$0.3865$0.3580 $0.3765$96.30K—-2.60%
1404/12/26$0.3501$0.3880$0.3422 $0.3871$104.31K—+10.58%
1404/12/25$0.3843$0.3862$0.3460 $0.3504$112.13K—-8.81%
1404/12/24$0.3944$0.3962$0.3405 $0.3843$110.80K—-2.57%
1404/12/23$0.4144$0.4200$0.3450 $0.3947$120.92K—-4.76%
1404/12/22$0.4353$0.4360$0.3900 $0.4200$98.21K—-3.53%
1404/12/21$0.3971$0.4444$0.3718 $0.4350$95.14K—+9.54%
1404/12/20$0.4022$0.4022$0.3800 $0.3971$81.73K—-1.25%
1404/12/19$0.3965$0.4037$0.3913 $0.4022$70.51K—+1.44%
1404/12/18$0.3996$0.4047$0.3864 $0.3972$78.02K—-0.60%
1404/12/17$0.4064$0.4064$0.3901 $0.4005$73.10K—-1.44%
1404/12/16$0.3946$0.4100$0.3856 $0.4056$77.72K—+2.79%
1404/12/15$0.3976$0.4000$0.3700 $0.3944$76.78K—-0.81%
1404/12/14$0.4142$0.4156$0.3950 $0.3981$68.29K—-3.90%
1404/12/13$0.4086$0.4160$0.3974 $0.4142$70.30K—+1.38%
1404/12/12$0.3943$0.4100$0.3859 $0.4100$83.51K—+3.98%
1404/12/11$0.3930$0.3981$0.3889 $0.3948$75.97K—+0.46%
1404/12/10$0.3941$0.3981$0.3889 $0.3939$66.92K—-0.04%
1404/12/09$0.4001$0.4040$0.3836 $0.3941$93.17K—-1.50%
1404/12/08$0.3958$0.4001$0.3858 $0.4001$78.91K—+1.08%
1404/12/07$0.3858$0.4040$0.3778 $0.3960$93.44K—+2.65%
1404/12/06$0.3950$0.3993$0.3805 $0.3839$96.44K—-2.79%
1404/12/05$0.3950$0.4035$0.3888 $0.3942$83.58K—-0.21%
1404/12/04$0.4057$0.4086$0.3881 $0.3950$68.86K—-2.64%
1404/12/03$0.3965$0.4086$0.3902 $0.4057$74.08K—+2.31%
1404/12/02$0.4150$0.4154$0.3835 $0.3969$94.85K—-4.35%
1404/12/01$0.3958$0.4171$0.3577 $0.4145$104.60K—+4.72%
1404/11/30$0.4065$0.4244$0.3902 $0.3957$85.65K—-2.65%
1404/11/29$0.4308$0.4331$0.3730 $0.4061$99.68K—-5.73%
1404/11/28$0.3457$0.4400$0.3405 $0.4300$79.92K—+24.39%
1404/11/27$0.3362$0.3457$0.3342 $0.3457$57.97K—+2.82%
1404/11/26$0.3370$0.3390$0.3230 $0.3354$79.52K—-0.49%
1404/11/25$0.3380$0.3514$0.3328 $0.3370$78.48K—-0.30%
1404/11/24$0.3312$0.3454$0.3293 $0.3390$59.67K—+2.36%
1404/11/23$0.3378$0.3404$0.3230 $0.3312$63.58K—-1.97%
1404/11/22$0.3405$0.3435$0.3360 $0.3377$91.46K—-0.84%
1404/11/21$0.3520$0.3529$0.3385 $0.3405$84.98K—-3.28%
1404/11/20$0.3736$0.3770$0.3404 $0.3520$167.52K—-5.79%
1404/11/19$0.3400$0.3736$0.3355 $0.3736$443.51K—+9.87%
1404/11/18$0.3338$0.3529$0.3301 $0.3400$500.99K—+1.85%
1404/11/17$0.3383$0.3477$0.3310 $0.3331$460.53K—-1.53%
1404/11/16$0.3478$0.3646$0.3325 $0.3382$121.11K—-2.76%
1404/11/15$0.3524$0.3613$0.3443 $0.3478$61.07K—-1.31%
1404/11/14$0.4241$0.4500$0.3452 $0.3512$89.03K—-17.17%
1404/11/13$0.4279$0.5098$0.3357 $0.4273$147.28K—-0.14%
1404/11/12$0.3205$0.4273$0.3178 $0.4273$38.06K—+33.32%
1404/11/11$0.3200$0.3234$0.3178 $0.3192$23.20K—-0.25%
1404/11/10$0.3202$0.3396$0.3200 $0.3200$13.09K—-0.07%
1404/11/09$0.3357$0.3509$0.3200 $0.3264$21.29K—-2.77%
1404/11/08$0.3663$0.3800$0.3200 $0.3308$37.76K—-9.67%
1404/11/07$0.3295$0.3663$0.3260 $0.3663$36.95K—+11.18%
1404/11/06$0.3730$0.3730$0.3250 $0.3284$26.59K—-11.95%
1404/11/05$0.3659$0.3715$0.3000 $0.3700$475.22K—+1.11%
1404/11/04$0.3758$0.3816$0.3614 $0.3663$91.43K—-2.54%
1404/11/03$0.3838$0.3950$0.3743 $0.3768$112.22K—-1.82%
1404/11/02$0.3758$0.4005$0.3753 $0.3839$110.17K—+2.16%
1404/11/01$0.3971$0.4022$0.3753 $0.3765$122.28K—-5.18%
1404/10/30$0.4055$0.4055$0.3909 $0.3975$112.27K—-1.97%
1404/10/29$0.4101$0.4195$0.4000 $0.4039$127.28K—-1.50%
1404/10/28$0.4672$0.4730$0.4005 $0.4080$172.57K—-12.68%
1404/10/27$0.5567$0.5571$0.4535 $0.4657$191.95K—-16.34%
1404/10/26$0.6085$0.6085$0.5089 $0.5576$156.78K—-8.37%
1404/10/25$0.6000$0.6085$0.5641 $0.6085$4.22M—+1.41%
1404/10/24$0.6012$0.6127$0.6000 $0.6000$2.30M—-0.20%
1404/10/23$0.6190$0.6191$0.6000 $0.6013$2.02M—-2.86%
1404/10/22$0.6420$0.6460$0.5841 $0.6200$2.69M—-3.43%
1404/10/21$0.5910$0.6700$0.5910 $0.6440$999.17K—+8.97%
1404/10/20$0.5760$0.5970$0.5700 $0.5910$563.88K—+2.60%
1404/10/19$0.6735$0.7380$0.5600 $0.5760$1.92M—-14.48%
1404/10/18$0.7317$0.8800$0.5560 $0.6704$2.41M—-8.37%
1404/10/17$0.8337$0.9945$0.6310 $0.7317$1.78M—-12.24%
1404/10/16$1.46$1.53$0.7125 $0.8309$1.60M—-43.27%
1404/10/15$2.40$2.45$1.20 $1.47$10.17M—-38.84%
1404/10/14$2.87$2.99$2.05 $2.40$12.37M—-16.32%
1404/10/13$2.71$2.89$2.58 $2.87$11.03M—+5.81%
1404/10/12$2.53$2.80$2.43 $2.71$11.67M—+7.03%
1404/10/11$2.10$2.58$2.08 $2.53$8.01M—+20.95%
1404/10/10$1.90$2.11$1.84 $2.10$5.46M—+10.41%
1404/10/09$1.83$2.04$1.83 $1.90$5.47M—+3.79%
1404/10/08$1.78$1.96$1.78 $1.83$4.54M—+2.71%
1404/10/07$1.73$2.13$1.73 $1.78$4.65M—+3.15%
1404/10/06$1.71$1.80$1.71 $1.73$3.99M—+1.01%
1404/10/05$1.73$1.80$1.70 $1.71$3.66M—-1.27%
1404/10/04$1.52$2.15$1.50 $1.73$3.49M—+13.77%
1404/10/03$0.1000$2.50$0.1000 $1.52$115.83K—+1423.46%

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