قیمتها / TCOM / تاریخچه قیمت Lịch sử giá TCOM
قیمت‌های روزانه باز شدن، بالاترین، پایین‌ترین، بسته شدن و حجم معاملات (UTC)، از صرافی با بیشترین حجم TCOM. نمایش 365 روز گذشته.
بازدهی ماهانه TCOMسال ژانویه فوریه مارس آوریل مه ژوئن ژوئیه اوت سپتامبر اکتبر نوامبر دسامبر کل سال 2026 — — — — — — — — — — +3.3% — +3%
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 باز شدن سقف قیمت کف قیمت قیمت بسته شدن حجم معاملات ارزش بازار تغییرات 1405/08/11 $0.007995 $0.008271 $0.007953
$0.008199 $39.12K $918.29K +2.55% 1405/08/10 $0.007603 $0.008282 $0.007545
$0.008232 $28.24K — +8.27% 1405/08/10 $0.007936 $0.008134 $0.007919
$0.007995 $58.38K $895.44K +0.74% 1405/08/09 $0.007945 $0.008830 $0.007603
$0.007603 $36.38K — -4.30% 1405/08/09 $0.007800 $0.008006 $0.007779
$0.007936 $59.32K $888.83K +1.74% 1405/08/08 $0.007812 $0.008014 $0.007786
$0.007945 $111.13K — +1.70% 1405/08/08 $0.007788 $0.008084 $0.007774
$0.007800 $60.82K $873.60K +0.15% 1405/08/07 $0.007840 $0.008107 $0.007669
$0.007812 $181.72K — -0.36% 1405/08/07 $0.007930 $0.007996 $0.007690
$0.007788 $55.51K $872.26K -1.79% 1405/08/06 $0.007936 $0.008012 $0.007766
$0.007840 $116.10K — -1.21% 1405/08/05 $0.007972 $0.008154 $0.007917
$0.007936 $108.58K — -0.45% 1405/08/04 $0.008097 $0.008223 $0.007945
$0.007972 $125.25K — -1.54% 1405/08/03 $0.007987 $0.008220 $0.007908
$0.008097 $132.52K — +1.38% 1405/08/02 $0.008100 $0.008191 $0.007933
$0.007987 $121.40K — -1.40% 1405/08/01 $0.008076 $0.008177 $0.008034
$0.008100 $126.73K — +0.30% 1405/07/30 $0.007942 $0.008096 $0.007809
$0.008076 $124.23K — +1.69% 1405/07/29 $0.008057 $0.008127 $0.007891
$0.007942 $118.39K — -1.43% 1405/07/28 $0.008001 $0.008156 $0.007871
$0.008057 $128.57K — +0.70% 1405/07/27 $0.007800 $0.008038 $0.007763
$0.008001 $111.26K — +2.58% 1405/07/26 $0.008005 $0.008089 $0.007779
$0.007800 $113.33K — -2.56% 1405/07/25 $0.007943 $0.008083 $0.007710
$0.008005 $117.06K — +0.78% 1405/07/24 $0.008190 $0.008260 $0.007707
$0.007943 $92.81K — -3.02% 1405/07/23 $0.008349 $0.008428 $0.008084
$0.008190 $118.75K — -1.90% 1405/07/22 $0.008630 $0.008700 $0.008278
$0.008349 $149.93K — -3.26% 1405/07/21 $0.008335 $0.008716 $0.008245
$0.008630 $148.49K — +3.54% 1405/07/20 $0.008142 $0.008487 $0.008069
$0.008335 $154.92K — +2.37% 1405/07/19 $0.007863 $0.008288 $0.007842
$0.008142 $143.73K — +3.55% 1405/07/18 $0.007830 $0.007942 $0.007803
$0.007863 $115.24K — +0.42% 1405/07/17 $0.007766 $0.007872 $0.007739
$0.007830 $120.00K — +0.82% 1405/07/16 $0.007719 $0.007882 $0.007702
$0.007766 $140.83K — +0.61% 1405/07/15 $0.007725 $0.007830 $0.007653
$0.007719 $121.51K — -0.08% 1405/07/14 $0.007669 $0.007771 $0.007575
$0.007725 $114.88K — +0.73% 1405/07/13 $0.007625 $0.007676 $0.007566
$0.007669 $115.14K — +0.58% 1405/07/12 $0.007696 $0.007779 $0.007506
$0.007625 $125.86K — -0.92% 1405/07/11 $0.007699 $0.007820 $0.007658
$0.007696 $114.21K — -0.04% 1405/07/10 $0.007768 $0.007798 $0.007661
$0.007699 $98.79K — -0.89% 1405/07/09 $0.007693 $0.007820 $0.007676
$0.007768 $86.79K — +0.97% 1405/07/08 $0.007687 $0.007829 $0.007668
$0.007693 $83.07K — +0.08% 1405/07/07 $0.007702 $0.007853 $0.007618
$0.007687 $99.41K — -0.19% 1405/07/06 $0.007735 $0.007776 $0.007652
$0.007702 $101.94K — -0.43% 1405/07/05 $0.007861 $0.007879 $0.007703
$0.007735 $104.07K — -1.60% 1405/07/04 $0.008089 $0.008126 $0.007846
$0.007861 $72.83K — -2.82% 1405/07/03 $0.008006 $0.008144 $0.007951
$0.008089 $106.42K — +1.04% 1405/07/02 $0.008068 $0.008132 $0.007995
$0.008006 $133.42K — -0.77% 1405/07/01 $0.008037 $0.008124 $0.007975
$0.008068 $148.21K — +0.39% 1405/06/31 $0.008073 $0.008172 $0.007974
$0.008037 $138.48K — -0.45% 1405/06/30 $0.008089 $0.008126 $0.007992
$0.008073 $158.37K — -0.20% 1405/06/29 $0.008189 $0.008233 $0.007983
$0.008089 $152.28K — -1.22% 1405/06/28 $0.008196 $0.008274 $0.008097
$0.008189 $120.86K — -0.09% 1405/06/27 $0.008189 $0.008329 $0.007390
$0.008196 $90.82K — +0.09% 1405/06/26 $0.008145 $0.008263 $0.008124
$0.008189 $80.35K — +0.54% 1405/06/25 $0.007978 $0.008184 $0.007954
$0.008145 $137.69K — +2.09% 1405/06/24 $0.008045 $0.008095 $0.007880
$0.007978 $145.73K — -0.83% 1405/06/23 $0.007885 $0.008056 $0.007785
$0.008045 $142.70K — +2.03% 1405/06/22 $0.007831 $0.007931 $0.007732
$0.007885 $113.84K — +0.69% 1405/06/21 $0.007943 $0.008054 $0.007746
$0.007831 $100.71K — -1.41% 1405/06/20 $0.008036 $0.008867 $0.007423
$0.007943 $262.61K — -1.16% 1405/06/19 $0.008070 $0.008171 $0.007951
$0.008036 $61.53K — -0.42% 1405/06/18 $0.008007 $0.008199 $0.007998
$0.008070 $61.11K — +0.79% 1405/06/17 $0.008028 $0.008166 $0.007971
$0.008007 $54.84K — -0.26% 1405/06/16 $0.008057 $0.008165 $0.007981
$0.008028 $54.57K — -0.36% 1405/06/15 $0.008054 $0.008124 $0.007969
$0.008057 $54.56K — +0.04% 1405/06/14 $0.008003 $0.008172 $0.007975
$0.008054 $54.97K — +0.64% 1405/06/13 $0.008078 $0.008185 $0.007973
$0.008003 $60.49K — -0.93% 1405/06/12 $0.008077 $0.008148 $0.007980
$0.008078 $62.72K — +0.01% 1405/06/11 $0.007994 $0.008174 $0.007993
$0.008077 $56.17K — +1.04% 1405/06/10 $0.008109 $0.008183 $0.007978
$0.007994 $57.00K — -1.42% 1405/06/09 $0.008048 $0.008154 $0.008001
$0.008109 $55.93K — +0.76% 1405/06/08 $0.008034 $0.008086 $0.007969
$0.008048 $55.29K — +0.17% 1405/06/07 $0.008045 $0.008143 $0.007974
$0.008034 $55.17K — -0.14% 1405/06/06 $0.008024 $0.008114 $0.007973
$0.008045 $55.08K — +0.26% 1405/06/05 $0.008042 $0.008102 $0.007970
$0.008024 $56.23K — -0.22% 1405/06/04 $0.008146 $0.008222 $0.008020
$0.008042 $54.69K — -1.28% 1405/06/03 $0.008278 $0.008352 $0.008130
$0.008146 $55.68K — -1.59% 1405/06/02 $0.008291 $0.008392 $0.008247
$0.008278 $64.81K — -0.16% 1405/06/01 $0.008191 $0.008326 $0.008154
$0.008291 $86.19K — +1.22% 1405/05/31 $0.008262 $0.008320 $0.008094
$0.008191 $140.50K — -0.86% 1405/05/30 $0.008184 $0.008466 $0.007823
$0.008262 $189.83K — +0.95% 1405/05/29 $0.008205 $0.008247 $0.008078
$0.008184 $160.39K — -0.26% 1405/05/28 $0.008099 $0.008240 $0.008071
$0.008205 $143.26K — +1.31% 1405/05/27 $0.008249 $0.008307 $0.008035
$0.008099 $86.63K — -1.82% 1405/05/26 $0.008289 $0.008375 $0.008195
$0.008249 $90.78K — -0.48% 1405/05/25 $0.008439 $0.008521 $0.008267
$0.008289 $108.78K — -1.78% 1405/05/24 $0.008530 $0.008616 $0.008398
$0.008439 $94.38K — -1.07% 1405/05/23 $0.008354 $0.008565 $0.008235
$0.008530 $107.02K — +2.11% 1405/05/22 $0.008494 $0.008578 $0.008274
$0.008354 $119.32K — -1.65% 1405/05/21 $0.008506 $0.008666 $0.008453
$0.008494 $130.26K — -0.14% 1405/05/20 $0.008588 $0.008639 $0.008299
$0.008506 $120.83K — -0.95% 1405/05/19 $0.008443 $0.008612 $0.008338
$0.008588 $121.18K — +1.72% 1405/05/18 $0.008549 $0.008637 $0.008352
$0.008443 $132.29K — -1.24% 1405/05/17 $0.008376 $0.008590 $0.008311
$0.008549 $123.01K — +2.07% 1405/05/16 $0.008292 $0.008428 $0.008187
$0.008376 $124.02K — +1.01% 1405/05/15 $0.008397 $0.008432 $0.008239
$0.008292 $116.15K — -1.25% 1405/05/14 $0.008385 $0.008459 $0.008322
$0.008397 $121.71K — +0.14% 1405/05/13 $0.008389 $0.008571 $0.008341
$0.008385 $137.14K — -0.05% 1405/05/12 $0.008345 $0.008447 $0.008254
$0.008389 $125.65K — +0.53% 1405/05/11 $0.008416 $0.008456 $0.008204
$0.008345 $130.08K — -0.84% 1405/05/10 $0.008415 $0.008488 $0.008304
$0.008416 $112.32K — +0.01% 1405/05/09 $0.008438 $0.008498 $0.008322
$0.008415 $129.46K — -0.27% 1405/05/08 $0.008283 $0.008464 $0.008219
$0.008438 $120.37K — +1.87% 1405/05/07 $0.008108 $0.008324 $0.008087
$0.008283 $121.10K — +2.16% 1405/05/06 $0.008179 $0.008272 $0.008080
$0.008108 $105.64K — -0.87% 1405/05/05 $0.008014 $0.008190 $0.007962
$0.008179 $122.49K — +2.06% 1405/05/04 $0.007983 $0.008048 $0.007794
$0.008014 $141.94K — +0.39% 1405/05/03 $0.008172 $0.008185 $0.007972
$0.007983 $141.38K — -2.31% 1405/05/02 $0.008177 $0.008263 $0.008129
$0.008172 $140.26K — -0.06% 1405/05/01 $0.008145 $0.008241 $0.008097
$0.008177 $154.25K — +0.39% 1405/04/31 $0.008199 $0.008292 $0.008094
$0.008145 $141.45K — -0.66% 1405/04/30 $0.008111 $0.008256 $0.008080
$0.008199 $129.51K — +1.08% 1405/04/29 $0.008190 $0.008259 $0.008078
$0.008111 $129.90K — -0.96% 1405/04/28 $0.008254 $0.008275 $0.008092
$0.008190 $137.89K — -0.78% 1405/04/27 $0.008267 $0.008320 $0.008160
$0.008254 $110.46K — -0.16% 1405/04/26 $0.008316 $0.008603 $0.008255
$0.008267 $130.38K — -0.59% 1405/04/25 $0.008321 $0.008401 $0.008221
$0.008316 $127.19K — -0.06% 1405/04/24 $0.008327 $0.008378 $0.008234
$0.008321 $126.78K — -0.07% 1405/04/23 $0.008215 $0.008379 $0.008179
$0.008327 $134.47K — +1.36% 1405/04/22 $0.008290 $0.008359 $0.008180
$0.008215 $139.43K — -0.90% 1405/04/21 $0.008248 $0.008351 $0.008187
$0.008290 $132.27K — +0.51% 1405/04/20 $0.008251 $0.008436 $0.008187
$0.008248 $120.10K — -0.04% 1405/04/19 $0.008265 $0.008342 $0.008188
$0.008251 $119.44K — -0.17% 1405/04/18 $0.008220 $0.008327 $0.008162
$0.008265 $114.76K — +0.55% 1405/04/17 $0.008217 $0.008315 $0.008163
$0.008220 $120.46K — +0.04% 1405/04/16 $0.008404 $0.008496 $0.008184
$0.008217 $127.44K — -2.23% 1405/04/15 $0.008305 $0.008595 $0.008253
$0.008404 $115.73K — +1.19% 1405/04/14 $0.008100 $0.008353 $0.008074
$0.008305 $101.90K — +2.53% 1405/04/13 $0.008016 $0.008191 $0.007976
$0.008100 $98.74K — +1.05% 1405/04/12 $0.008046 $0.008138 $0.007976
$0.008016 $94.86K — -0.37% 1405/04/11 $0.008028 $0.008136 $0.007964
$0.008046 $95.97K — +0.22% 1405/04/10 $0.008152 $0.008209 $0.007983
$0.008028 $100.56K — -1.52% 1405/04/09 $0.008297 $0.008333 $0.008104
$0.008152 $105.12K — -1.75% 1405/04/08 $0.008126 $0.008331 $0.008086
$0.008297 $103.50K — +2.10% 1405/04/07 $0.008103 $0.008204 $0.008045
$0.008126 $104.21K — +0.28% 1405/04/06 $0.008236 $0.008306 $0.008075
$0.008103 $100.38K — -1.61% 1405/04/05 $0.008079 $0.008260 $0.008046
$0.008236 $83.13K — +1.94% 1405/04/04 $0.008205 $0.008292 $0.008059
$0.008079 $88.12K — -1.54% 1405/04/03 $0.008139 $0.008310 $0.008066
$0.008205 $73.14K — +0.81% 1405/04/02 $0.008222 $0.008320 $0.008073
$0.008139 $61.97K — -1.01% 1405/04/01 $0.008112 $0.008250 $0.008047
$0.008222 $62.72K — +1.36% 1405/03/31 $0.008238 $0.008276 $0.008106
$0.008112 $61.82K — -1.53% 1405/03/30 $0.008610 $0.008695 $0.008229
$0.008238 $60.15K — -4.32% 1405/03/29 $0.008492 $0.008727 $0.008484
$0.008610 $61.50K — +1.39% 1405/03/28 $0.008503 $0.008598 $0.008451
$0.008492 $63.30K — -0.13% 1405/03/27 $0.008573 $0.008660 $0.008477
$0.008503 $64.36K — -0.82% 1405/03/26 $0.008569 $0.008631 $0.008501
$0.008573 $59.05K — +0.05% 1405/03/25 $0.008668 $0.008738 $0.008505
$0.008569 $68.24K — -1.14% 1405/03/24 $0.008547 $0.008728 $0.008528
$0.008668 $64.39K — +1.42% 1405/03/23 $0.008625 $0.008724 $0.008502
$0.008547 $59.19K — -0.90% 1405/03/22 $0.008664 $0.008721 $0.008563
$0.008625 $59.88K — -0.45% 1405/03/21 $0.008549 $0.008732 $0.008500
$0.008664 $63.27K — +1.35% 1405/03/20 $0.008596 $0.008631 $0.008460
$0.008549 $60.77K — -0.55% 1405/03/19 $0.008619 $0.008695 $0.008513
$0.008596 $65.91K — -0.27% 1405/03/18 $0.008663 $0.008721 $0.008507
$0.008619 $62.37K — -0.51% 1405/03/17 $0.008507 $0.008737 $0.008486
$0.008663 $70.54K — +1.83% 1405/03/16 $0.008645 $0.008696 $0.008486
$0.008507 $62.32K — -1.60% 1405/03/15 $0.008500 $0.008744 $0.008458
$0.008645 $102.56K — +1.71% 1405/03/14 $0.008575 $0.008852 $0.008413
$0.008500 $105.81K — -0.87% 1405/03/13 $0.008604 $0.008740 $0.008487
$0.008575 $87.08K — -0.34% 1405/03/12 $0.008426 $0.008739 $0.008349
$0.008604 $73.15K — +2.11% 1405/03/11 $0.008574 $0.008670 $0.008342
$0.008426 $74.33K — -1.73% 1405/03/10 $0.008846 $0.008855 $0.008495
$0.008574 $99.17K — -3.07% 1405/03/09 $0.008769 $0.008919 $0.008686
$0.008846 $79.90K — +0.88% 1405/03/08 $0.008862 $0.008939 $0.008703
$0.008769 $63.06K — -1.05% 1405/03/07 $0.008843 $0.008954 $0.008773
$0.008862 $65.54K — +0.21% 1405/03/06 $0.008656 $0.008874 $0.008613
$0.008843 $63.22K — +2.16% 1405/03/05 $0.008839 $0.008953 $0.008607
$0.008656 $61.42K — -2.07% 1405/03/04 $0.008754 $0.008951 $0.008715
$0.008839 $55.37K — +0.97% 1405/03/03 $0.008840 $0.008927 $0.008688
$0.008754 $54.27K — -0.97% 1405/03/02 $0.008998 $0.009054 $0.008811
$0.008840 $65.05K — -1.76% 1405/03/01 $0.008976 $0.009061 $0.008902
$0.008998 $67.96K — +0.25% 1405/02/31 $0.009048 $0.009128 $0.008923
$0.008976 $63.87K — -0.80% 1405/02/30 $0.008978 $0.009216 $0.008932
$0.009048 $67.81K — +0.78% 1405/02/29 $0.009035 $0.009223 $0.008923
$0.008978 $68.77K — -0.63% 1405/02/28 $0.009203 $0.009242 $0.008900
$0.009035 $73.36K — -1.83% 1405/02/27 $0.009179 $0.009262 $0.008968
$0.009203 $98.70K — +0.26% 1405/02/26 $0.008868 $0.009198 $0.008819
$0.009179 $71.73K — +3.51% 1405/02/25 $0.008743 $0.008931 $0.008719
$0.008868 $81.55K — +1.43% 1405/02/24 $0.008826 $0.008927 $0.008647
$0.008743 $66.67K — -0.94% 1405/02/23 $0.008956 $0.009280 $0.008688
$0.008826 $97.21K — -1.45% 1405/02/22 $0.008943 $0.009099 $0.008841
$0.008956 $71.43K — +0.15% 1405/02/21 $0.008973 $0.009127 $0.008872
$0.008943 $67.52K — -0.33% 1405/02/20 $0.008941 $0.009120 $0.008919
$0.008973 $70.90K — +0.36% 1405/02/19 $0.009088 $0.009140 $0.008892
$0.008941 $65.81K — -1.62% 1405/02/18 $0.009038 $0.009140 $0.008927
$0.009088 $63.89K — +0.55% 1405/02/17 $0.009005 $0.009274 $0.008953
$0.009038 $72.32K — +0.37% 1405/02/16 $0.009085 $0.009187 $0.008893
$0.009005 $64.96K — -0.88% 1405/02/15 $0.009345 $0.009393 $0.009013
$0.009085 $77.29K — -2.78% 1405/02/14 $0.009299 $0.009394 $0.009157
$0.009345 $90.09K — +0.49% 1405/02/13 $0.009848 $0.009925 $0.009241
$0.009299 $87.00K — -5.57% 1405/02/12 $0.009982 $0.01026 $0.009704
$0.009848 $95.24K — -1.34% 1405/02/11 $0.01036 $0.01045 $0.009894
$0.009982 $85.07K — -3.63% 1405/02/10 $0.01022 $0.01112 $0.01002
$0.01036 $110.72K — +1.39% 1405/02/09 $0.01018 $0.01033 $0.009959
$0.01022 $90.69K — +0.38% 1405/02/08 $0.01014 $0.01032 $0.009986
$0.01018 $90.53K — +0.39% 1405/02/07 $0.01005 $0.01034 $0.009980
$0.01014 $90.58K — +0.84% 1405/02/06 $0.01028 $0.01030 $0.009999
$0.01005 $93.50K — -2.17% 1405/02/05 $0.01028 $0.01032 $0.009990
$0.01028 $86.03K — -0.05% 1405/02/04 $0.01015 $0.01032 $0.009979
$0.01028 $89.47K — +1.34% 1405/02/03 $0.01026 $0.01032 $0.01003
$0.01015 $90.21K — -1.09% 1405/02/02 $0.01019 $0.01034 $0.01012
$0.01026 $86.84K — +0.64% 1405/02/01 $0.01028 $0.01050 $0.01016
$0.01019 $93.25K — -0.84% 1405/01/31 $0.01034 $0.01052 $0.01012
$0.01028 $85.54K — -0.62% 1405/01/30 $0.01055 $0.01075 $0.01022
$0.01034 $99.54K — -1.97% 1405/01/29 $0.01091 $0.01095 $0.01048
$0.01055 $94.53K — -3.30% 1405/01/28 $0.01112 $0.01124 $0.01084
$0.01091 $95.67K — -1.91% 1405/01/27 $0.01115 $0.01121 $0.01090
$0.01112 $97.19K — -0.28% 1405/01/26 $0.01106 $0.01144 $0.01101
$0.01115 $95.58K — +0.87% 1405/01/25 $0.01126 $0.01140 $0.01105
$0.01106 $96.57K — -1.77% 1405/01/24 $0.01110 $0.01132 $0.01097
$0.01126 $93.88K — +1.41% 1405/01/23 $0.01204 $0.01243 $0.01108
$0.01110 $110.99K — -7.80% 1405/01/22 $0.01224 $0.01232 $0.01171
$0.01204 $105.27K — -1.67% 1405/01/21 $0.01223 $0.01232 $0.01191
$0.01224 $97.76K — +0.08% 1405/01/20 $0.01202 $0.01234 $0.01184
$0.01223 $99.99K — +1.74% 1405/01/19 $0.01187 $0.01220 $0.01177
$0.01202 $97.52K — +1.33% 1405/01/18 $0.01226 $0.01238 $0.01177
$0.01187 $101.46K — -3.19% 1405/01/17 $0.01253 $0.01264 $0.01216
$0.01226 $98.64K — -2.18% 1405/01/16 $0.01238 $0.01266 $0.01228
$0.01253 $102.65K — +1.20% 1405/01/15 $0.01247 $0.01269 $0.01218
$0.01238 $102.96K — -0.70% 1405/01/14 $0.01221 $0.01266 $0.01216
$0.01247 $100.63K — +2.15% 1405/01/13 $0.01229 $0.01257 $0.01215
$0.01221 $104.87K — -0.64% 1405/01/12 $0.01251 $0.01264 $0.01219
$0.01229 $96.10K — -1.81% 1405/01/11 $0.01262 $0.01276 $0.01249
$0.01251 $63.44K — -0.84% 1405/01/10 $0.01271 $0.01273 $0.01257
$0.01262 $65.19K — -0.74% 1405/01/09 $0.01268 $0.01277 $0.01260
$0.01271 $55.09K — +0.28% 1405/01/07 $0.01269 $0.01278 $0.01260
$0.01271 $56.29K — +0.17% 1405/01/06 $0.01282 $0.01293 $0.01266
$0.01269 $55.63K — -1.01% 1405/01/05 $0.01345 $0.01418 $0.01098
$0.01282 $84.45K — -4.69% 1405/01/04 $0.01367 $0.01398 $0.01343
$0.01345 $114.81K — -1.62% 1405/01/03 $0.01559 $0.01584 $0.01349
$0.01367 $106.96K — -12.28% 1405/01/02 $0.01668 $0.01673 $0.01505
$0.01559 $120.52K — -6.53% 1405/01/01 $0.01688 $0.01695 $0.01644
$0.01668 $118.19K — -1.21% 1404/12/29 $0.01719 $0.01733 $0.01674
$0.01688 $119.13K — -1.82% 1404/12/28 $0.01688 $0.01721 $0.01679
$0.01719 $119.49K — +1.85% 1404/12/27 $0.01863 $0.01943 $0.01680
$0.01688 $94.09K — -9.38% 1404/12/26 $0.02167 $0.02173 $0.01863
$0.01863 $122.38K — -14.06% 1404/12/25 $0.02163 $0.02186 $0.02162
$0.02167 $115.04K — +0.20% 1404/12/24 $0.02173 $0.02205 $0.02162
$0.02163 $102.47K — -0.48% 1404/12/23 $0.02211 $0.02233 $0.02151
$0.02173 $91.12K — -1.68% 1404/12/22 $0.03306 $0.03319 $0.01946
$0.02211 $227.20K — -33.13% 1404/12/21 $0.03873 $0.03890 $0.03066
$0.03306 $170.98K — -14.65% 1404/12/20 $0.03859 $0.03889 $0.03850
$0.03873 $125.57K — +0.37% 1404/12/19 $0.03904 $0.03946 $0.03850
$0.03859 $155.89K — -1.14% 1404/12/18 $0.03922 $0.03949 $0.03868
$0.03904 $137.69K — -0.47% 1404/12/17 $0.03928 $0.03935 $0.03882
$0.03922 $113.51K — -0.15% 1404/12/16 $0.03924 $0.03966 $0.03897
$0.03928 $142.95K — +0.09% 1404/12/15 $0.03926 $0.03954 $0.03890
$0.03924 $145.82K — -0.05% 1404/12/14 $0.03914 $0.03949 $0.03879
$0.03926 $114.24K — +0.33% 1404/12/13 $0.03910 $0.03953 $0.03880
$0.03914 $55.48K — +0.09% 1404/12/12 $0.03935 $0.03950 $0.03882
$0.03910 $1.61M — -0.63% 1404/12/11 $0.03938 $0.03949 $0.03883
$0.03935 $1.17M — -0.07% 1404/12/10 $0.03890 $0.03971 $0.03869
$0.03938 $1.03M — +1.22% 1404/12/09 $0.03913 $0.03964 $0.03885
$0.03890 $11.01M — -0.59% 1404/12/08 $0.03918 $0.03945 $0.03876
$0.03913 $8.25M — -0.14% 1404/12/07 $0.03913 $0.03927 $0.03899
$0.03918 $7.76M — +0.13% 1404/12/06 $0.03893 $0.03921 $0.03885
$0.03913 $8.57M — +0.53% 1404/12/05 $0.03885 $0.03919 $0.03859
$0.03893 $10.09M — +0.21% 1404/12/04 $0.03883 $0.03915 $0.03863
$0.03885 $9.49M — +0.03% 1404/12/03 $0.03896 $0.03908 $0.03846
$0.03883 $10.12M — -0.33% 1404/12/02 $0.03909 $0.03928 $0.03880
$0.03896 $9.60M — -0.32% 1404/12/01 $0.03919 $0.03932 $0.03900
$0.03909 $9.88M — -0.26% 1404/11/30 $0.03898 $0.03931 $0.03876
$0.03919 $9.82M — +0.53% 1404/11/29 $0.03904 $0.03917 $0.03888
$0.03898 $9.89M — -0.14% 1404/11/28 $0.03892 $0.03921 $0.03885
$0.03904 $9.45M — +0.31% 1404/11/27 $0.03885 $0.03917 $0.03874
$0.03892 $10.04M — +0.16% 1404/11/26 $0.03906 $0.03926 $0.03878
$0.03885 $10.12M — -0.52% 1404/11/25 $0.03950 $0.03971 $0.03883
$0.03906 $10.24M — -1.11% 1404/11/24 $0.03944 $0.03956 $0.03932
$0.03950 $10.28M — +0.16% 1404/11/23 $0.03919 $0.03956 $0.03900
$0.03944 $11.37M — +0.62% 1404/11/22 $0.03918 $0.03948 $0.03900
$0.03919 $9.25M — +0.04% 1404/11/21 $0.03891 $0.03954 $0.03865
$0.03918 $9.99M — +0.69% 1404/11/20 $0.03888 $0.03908 $0.03856
$0.03891 $9.80M — +0.07% 1404/11/19 $0.03841 $0.03899 $0.03825
$0.03888 $9.38M — +1.22% 1404/11/18 $0.03849 $0.03871 $0.03829
$0.03841 $9.37M — -0.22% 1404/11/17 $0.03864 $0.03877 $0.03833
$0.03849 $9.67M — -0.39% 1404/11/16 $0.03996 $0.04020 $0.03792
$0.03864 $10.68M — -3.28% 1404/11/15 $0.04025 $0.04047 $0.03964
$0.03996 $8.19M — -0.73% 1404/11/14 $0.04027 $0.04063 $0.03986
$0.04025 $9.44M — -0.05% 1404/11/13 $0.04028 $0.04071 $0.04009
$0.04027 $8.01M — -0.02% 1404/11/12 $0.04038 $0.04060 $0.03968
$0.04028 $9.53M — -0.25% 1404/11/11 $0.04052 $0.04069 $0.03994
$0.04038 $7.47M — -0.34% 1404/11/10 $0.04045 $0.04084 $0.04025
$0.04052 $10.46M — +0.15% 1404/11/09 $0.04066 $0.04080 $0.04019
$0.04045 $9.46M — -0.50% 1404/11/08 $0.04045 $0.04114 $0.04042
$0.04066 $4.92M — +0.51% 1404/11/07 $0.04042 $0.04074 $0.04037
$0.04045 $3.17M — +0.08% 1404/11/06 $0.04106 $0.04112 $0.04019
$0.04042 $3.81M — -1.56% 1404/11/05 $0.04110 $0.04127 $0.04092
$0.04106 $4.81M — -0.10% 1404/11/04 $0.04102 $0.04126 $0.04078
$0.04110 $1.59M — +0.20% 1404/11/03 $0.04068 $0.04113 $0.04057
$0.04102 $5.88M — +0.83% 1404/11/02 $0.04074 $0.04107 $0.04054
$0.04068 $7.00M — -0.13% 1404/11/01 $0.04094 $0.04126 $0.04062
$0.04074 $7.89M — -0.50% 1404/10/30 $0.04131 $0.04153 $0.04092
$0.04094 $7.77M — -0.90% 1404/10/29 $0.04166 $0.04188 $0.04068
$0.04131 $8.87M — -0.83% 1404/10/28 $0.04176 $0.04180 $0.04103
$0.04166 $9.04M — -0.25% 1404/10/27 $0.04114 $0.04203 $0.04086
$0.04176 $9.88M — +1.51% 1404/10/26 $0.04131 $0.04166 $0.04101
$0.04114 $9.99M — -0.41% 1404/10/25 $0.04905 $0.04927 $0.04093
$0.04131 $11.01M — -15.78% 1404/10/24 $0.05199 $0.05251 $0.04869
$0.04905 $12.02M — -5.65% 1404/10/23 $0.05463 $0.05475 $0.05182
$0.05199 $11.54M — -4.82% 1404/10/22 $0.05495 $0.05505 $0.05438
$0.05463 $12.24M — -0.58% 1404/10/21 $0.05530 $0.05556 $0.05446
$0.05495 $12.25M — -0.64% 1404/10/20 $0.05510 $0.05585 $0.05459
$0.05530 $11.49M — +0.36% 1404/10/19 $0.05582 $0.05614 $0.05478
$0.05510 $11.42M — -1.28% 1404/10/18 $0.05640 $0.05681 $0.05522
$0.05582 $11.21M — -1.04% 1404/10/17 $0.05697 $0.05739 $0.05589
$0.05640 $7.80M — -1.00% 1404/10/16 $0.05800 $0.05862 $0.05643
$0.05697 $7.88M — -1.77% 1404/10/15 $0.07487 $0.07559 $0.05743
$0.05800 $7.97M — -22.53% 1404/10/14 $0.07476 $0.07524 $0.07352
$0.07487 $11.93M — +0.14% 1404/10/13 $0.07490 $0.07731 $0.07407
$0.07476 $13.83M — -0.18% 1404/10/12 $0.08621 $0.08693 $0.07440
$0.07490 $9.82M — -13.12% 1404/10/11 $0.08718 $0.08750 $0.08425
$0.08621 $9.51M — -1.12% 1404/10/10 $0.08692 $0.08766 $0.08023
$0.08718 $8.68M — +0.30% 1404/10/09 $0.08834 $0.08865 $0.08670
$0.08692 $7.54M — -1.61% 1404/10/08 $0.08803 $0.08901 $0.08770
$0.08834 $8.07M — +0.36% 1404/10/07 $0.08791 $0.08849 $0.08776
$0.08803 $6.24M — +0.13% 1404/10/06 $0.09358 $0.09377 $0.08644
$0.08791 $5.89M — -6.06% 1404/10/05 $0.1010 $0.1022 $0.09354
$0.09358 $5.61M — -7.38% 1404/10/04 $0.1001 $0.1024 $0.09994
$0.1010 $5.40M — +0.93% 1404/10/03 $0.09984 $0.1079 $0.09549
$0.1001 $5.73M — +0.27% 1404/10/02 $0.09993 $0.1005 $0.09946
$0.09984 $8.74M — -0.09% 1404/10/01 $0.09957 $0.1013 $0.09876
$0.09993 $8.64M — +0.35% 1404/09/30 $0.09396 $0.1035 $0.09358
$0.09957 $9.36M — +5.98% 1404/09/29 $0.09511 $0.09649 $0.09364
$0.09396 $9.55M — -1.21% 1404/09/28 $0.09264 $0.09621 $0.09191
$0.09511 $10.64M — +2.66% 1404/09/27 $0.08685 $0.09546 $0.08411
$0.09264 $10.65M — +6.67% 1404/09/26 $0.08427 $0.08713 $0.08344
$0.08685 $10.61M — +3.06% 1404/09/25 $0.07881 $0.08500 $0.07675
$0.08427 $10.81M — +6.94% 1404/09/24 $0.07849 $0.07983 $0.07784
$0.07881 $11.56M — +0.41% 1404/09/23 $0.07968 $0.08257 $0.07816
$0.07849 $11.86M — -1.50% 1404/09/22 $0.07493 $0.08030 $0.07468
$0.07968 $11.92M — +6.34% 1404/09/21 $0.07443 $0.07656 $0.07392
$0.07493 $11.54M — +0.67% 1404/09/20 $0.06893 $0.07943 $0.06853
$0.07443 $11.81M — +7.99% 1404/09/19 $0.07031 $0.07080 $0.06874
$0.06893 $11.53M — -1.97% 1404/09/18 $0.06400 $0.07514 $0.06374
$0.07031 $12.40M — +9.87% 1404/09/17 $0.06112 $0.07450 $0.05849
$0.06400 $11.31M — +4.71% 1404/09/16 $0.06109 $0.06856 $0.06045
$0.06112 $7.83M — +0.05% 1404/09/15 $0.05948 $0.06150 $0.05908
$0.06109 $5.04M — +2.70% 1404/09/14 $0.06002 $0.07336 $0.05725
$0.05948 $9.28M — -0.89% 1404/09/13 $0.04538 $0.07297 $0.04526
$0.06002 $7.86M — +32.27% 1404/09/12 $0.04637 $0.04660 $0.04526
$0.04538 $8.66M — -2.15% 1404/09/11 $0.04558 $0.04780 $0.04530
$0.04637 $8.63M — +1.74% 1404/09/10 $0.04568 $0.04584 $0.04546
$0.04558 $8.53M — -0.21% 1404/09/09 $0.04626 $0.04635 $0.04545
$0.04568 $8.35M — -1.26% 1404/09/08 $0.04717 $0.04746 $0.04620
$0.04626 $8.87M — -1.93% 1404/09/07 $0.04759 $0.04762 $0.04709
$0.04717 $8.92M — -0.87% 1404/09/06 $0.04747 $0.04764 $0.04734
$0.04759 $8.29M — +0.24% 1404/09/05 $0.04760 $0.04779 $0.04734
$0.04747 $8.70M — -0.28% 1404/09/04 $0.04732 $0.04770 $0.04697
$0.04760 $8.74M — +0.61% 1404/09/03 $0.04718 $0.04744 $0.04700
$0.04732 $10.14M — +0.29% 1404/09/02 $0.04711 $0.04740 $0.04680
$0.04718 $9.89M — +0.15% 1404/09/01 $0.04725 $0.04769 $0.04682
$0.04711 $9.03M — -0.29% 1404/08/30 $0.04675 $0.04759 $0.04653
$0.04725 $9.62M — +1.06% 1404/08/29 $0.04778 $0.04807 $0.04647
$0.04675 $9.22M — -2.15% 1404/08/28 $0.04728 $0.04831 $0.04698
$0.04778 $8.84M — +1.06% 1404/08/27 $0.05051 $0.05097 $0.04648
$0.04728 $8.47M — -6.40% 1404/08/26 $0.05051 $0.05111 $0.05021
$0.05051 $8.03M — -0.01% 1404/08/25 $0.05077 $0.05129 $0.05031
$0.05051 $2.12M — -0.51% 1404/08/24 $0.05198 $0.05207 $0.05066
$0.05077 $296.37K — -2.33% 1404/08/23 $0.05249 $0.05274 $0.05180
$0.05198 $320.99K — -0.97% 1404/08/22 $0.05344 $0.05376 $0.05197
$0.05249 $345.59K — -1.77% 1404/08/21 $0.05451 $0.05478 $0.05295
$0.05344 $351.01K — -1.97% 1404/08/20 $0.05490 $0.05519 $0.05422
$0.05451 $469.15K — -0.72% 1404/08/19 $0.05507 $0.05534 $0.05461
$0.05490 $768.71K — -0.30% 1404/08/18 $0.05515 $0.05574 $0.05490
$0.05507 $933.88K — -0.14% 1404/08/17 $0.05761 $0.05768 $0.05497
$0.05515 $950.43K — -4.27% 1404/08/16 $0.06044 $0.06237 $0.05407
$0.05761 $1.07M — -4.69% 1404/08/15 $0.05941 $0.06234 $0.05921
$0.06044 $1.05M — +1.73% 1404/08/14 $0.05786 $0.06130 $0.05717
$0.05941 $1.03M — +2.68% 1404/08/13 $0.06116 $0.06259 $0.05505
$0.05786 $1.02M — -5.40%
مارکت کپ = قیمت بسته شدن × عرضه در گردش آن روز؛ عرضه روزانه از 02/10/2026 ثبت می‌شود، بنابراین روزهای قبل خالی هستند.
برای دریافت اپ با گوشی اسکن کنید