CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,252صرافی‌ها: 22ارزش بازار: $2.67T +0.57%حجم 24 ساعته: $14.67Bدامیننس: BTC 58.4% ETH 10.3%گس ETH: 0.05 gweiترس و طمع: 56/100

تاریخچه قیمت Polytrade (TRADE)

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

بازدهی ماهانه TRADE

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026-12%-25%-13%+31%+5.2%-8.8%-2.0%-5.0%+65%-56%——-52%
2025-8.2%-42%-39%+11%-25%-17%+9.5%-4.0%-25%-36%-39%+29%-91%
2024-6.5%+17%+155%-60%-21%-32%+39%-38%+18%-42%+75%-16%-48%
2023+53%-11%+15%+95%-21%-34%-1.0%-27%+31%+28%+351%+68%+1364%
2022-16%-45%-29%-31%-48%-26%+99%+12%+8.4%-8.7%-28%-19%-89%
2021———————————-56%-56%
میانگین ماهانه+2.1%-21%+18%+9.4%-22%-23%+29%-12%+20%-15%+90%+1.1%
سال‌های صعودی1/51/52/53/51/50/53/51/54/51/42/42/5

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
1405/08/09$0.02180$0.02370$0.02151 $0.02362$31.73K$762.88K+8.35%
1405/08/08$0.02819$0.02874$0.02086 $0.02181$75.97K$704.36K-22.63%
1405/08/07$0.03044$0.03104$0.02810 $0.02814$56.47K$908.79K-7.56%
1405/08/06$0.02886$0.03090$0.02745 $0.03059$59.78K$987.88K+5.99%
1405/08/05$0.03184$0.03189$0.02719 $0.02879$66.28K$929.76K-9.58%
1405/08/04$0.03641$0.03672$0.03100 $0.03176$68.48K$1.03M-12.77%
1405/08/03$0.03441$0.03650$0.03355 $0.03648$67.21K$1.18M+6.02%
1405/08/02$0.03750$0.03789$0.03429 $0.03444$65.22K$1.11M-8.16%
1405/08/01$0.03798$0.03840$0.03703 $0.03749$56.25K$1.21M-1.29%
1405/07/30$0.03887$0.03890$0.03722 $0.03785$42.59K$1.22M-2.62%
1405/07/29$0.04291$0.04292$0.03805 $0.03885$56.59K$1.25M-9.46%
1405/07/28$0.04501$0.04527$0.04221 $0.04291$46.82K$1.39M-4.67%
1405/07/27$0.04839$0.04867$0.04488 $0.04501$25.23K$1.45M-6.98%
1405/07/26$0.04951$0.04960$0.04807 $0.04862$1.01K$1.57M-1.80%
1405/07/25$0.05065$0.05090$0.04950 $0.04959$7.63K$1.60M-2.09%
1405/07/24$0.05034$0.05100$0.04908 $0.05056$57.77K$1.63M+0.44%
1405/07/23$0.04771$0.05113$0.04681 $0.05034$62.32K$1.63M+5.51%
1405/07/22$0.05657$0.05763$0.04770 $0.04771$65.25K$1.54M-15.66%
1405/07/21$0.05580$0.05850$0.05490 $0.05624$33.26K$1.82M+0.79%
1405/07/20$0.05683$0.05749$0.05570 $0.05575$43.02K$1.80M-1.90%
1405/07/19$0.05719$0.05840$0.05605 $0.05650$38.69K$1.82M-1.21%
1405/07/18$0.05409$0.05867$0.05386 $0.05731$30.84K$1.85M+5.95%
1405/07/17$0.05344$0.05409$0.05260 $0.05380$13.85K$1.74M+0.67%
1405/07/16$0.05345$0.05450$0.05205 $0.05374$38.37K$1.74M+0.54%
1405/07/15$0.05261$0.05480$0.05001 $0.05347$30.88K$1.73M+1.63%
1405/07/14$0.05088$0.05420$0.05014 $0.05234$16.32K$1.69M+2.87%
1405/07/13$0.05129$0.05855$0.05045 $0.05079$42.31K$1.64M-0.97%
1405/07/12$0.05536$0.05860$0.05077 $0.05128$46.59K$1.66M-7.37%
1405/07/11$0.05516$0.05867$0.05211 $0.05512$43.27K$1.78M-0.07%
1405/07/10$0.05879$0.06197$0.05461 $0.05535$43.14K$1.79M-5.85%
1405/07/09$0.05421$0.06043$0.05342 $0.05829$46.20K—+7.53%
1405/07/08$0.05428$0.05890$0.05360 $0.05434$47.78K—+0.11%
1405/07/07$0.05192$0.05560$0.05069 $0.05427$46.47K$1.75M+4.53%
1405/07/06$0.05395$0.05440$0.04927 $0.05198$47.79K$1.68M-3.65%
1405/07/05$0.05601$0.05618$0.05284 $0.05395$56.65K$1.74M-3.68%
1405/07/04$0.05361$0.05945$0.05330 $0.05602$61.52K$1.81M+4.50%
1405/07/03$0.04576$0.06486$0.04550 $0.05417$78.60K$1.75M+18.38%
1405/07/02$0.03920$0.04890$0.03771 $0.04588$62.90K$1.48M+17.04%
1405/07/01$0.04160$0.04250$0.03882 $0.03888$49.01K$1.26M-6.54%
1405/06/31$0.04330$0.04371$0.03950 $0.04173$52.02K—-3.63%
1405/06/30$0.04254$0.04439$0.04250 $0.04323$40.32K—+1.62%
1405/06/29$0.04181$0.04332$0.04122 $0.04259$35.04K—+1.87%
1405/06/28$0.04372$0.04484$0.04155 $0.04183$32.32K$1.35M-4.32%
1405/06/27$0.04100$0.04486$0.04037 $0.04370$60.59K$1.41M+6.59%
1405/06/26$0.03681$0.04243$0.03625 $0.04111$60.13K$1.33M+11.68%
1405/06/25$0.03649$0.03768$0.03363 $0.03690$63.82K—+1.12%
1405/06/24$0.03509$0.03850$0.03401 $0.03666$56.62K$1.18M+4.47%
1405/06/23$0.03679$0.03768$0.03463 $0.03526$56.58K—-4.16%
1405/06/22$0.03550$0.03749$0.03529 $0.03693$53.10K$1.19M+4.03%
1405/06/21$0.03646$0.03700$0.03395 $0.03551$60.89K$1.15M-2.61%
1405/06/20$0.03023$0.03699$0.02931 $0.03638$62.68K$1.17M+20.34%
1405/06/19$0.03521$0.03575$0.03021 $0.03032$49.26K—-13.89%
1405/06/18$0.03568$0.03640$0.03500 $0.03523$35.28K$1.14M-1.26%
1405/06/17$0.03705$0.03740$0.03551 $0.03580$36.46K$1.16M-3.37%
1405/06/16$0.03684$0.03732$0.03362 $0.03708$40.86K—+0.65%
1405/06/15$0.03412$0.03720$0.03360 $0.03697$39.19K—+8.35%
1405/06/14$0.03247$0.03550$0.03222 $0.03423$38.64K$1.11M+5.42%
1405/06/13$0.03435$0.03480$0.03221 $0.03268$37.02K$1.06M-4.86%
1405/06/12$0.03173$0.03496$0.03060 $0.03449$42.69K$1.11M+8.70%
1405/06/11$0.03183$0.03300$0.03120 $0.03161$42.62K$1.02M-0.69%
1405/06/10$0.03291$0.03330$0.03152 $0.03183$37.15K$1.03M-3.28%
1405/06/09$0.03312$0.03420$0.03250 $0.03293$39.93K—-0.57%
1405/06/08$0.03647$0.03700$0.03300 $0.03312$45.81K—-9.19%
1405/06/07$0.03782$0.03850$0.03619 $0.03643$40.39K$1.18M-3.68%
1405/06/06$0.03913$0.03977$0.03751 $0.03800$26.90K—-2.89%
1405/06/05$0.03924$0.04100$0.03865 $0.03915$19.43K$1.26M-0.23%
1405/06/04$0.04176$0.04249$0.03864 $0.03937$31.16K$1.27M-5.72%
1405/06/03$0.04128$0.04296$0.03973 $0.04180$46.70K—+1.26%
1405/06/02$0.04441$0.04534$0.04079 $0.04135$23.77K$1.33M-6.89%
1405/06/01$0.04393$0.04490$0.04251 $0.04470$17.14K—+1.75%
1405/05/31$0.04540$0.04710$0.04392 $0.04411$28.33K—-2.84%
1405/05/30$0.04151$0.04790$0.04143 $0.04546$33.10K$1.47M+9.52%
1405/05/29$0.04036$0.04200$0.04009 $0.04151$28.96K$1.34M+2.85%
1405/05/28$0.03918$0.04069$0.03883 $0.04043$22.22K—+3.19%
1405/05/27$0.03883$0.03986$0.03810 $0.03917$26.19K—+0.88%
1405/05/26$0.04008$0.04085$0.03851 $0.03864$22.33K$1.25M-3.59%
1405/05/25$0.04401$0.04435$0.04009 $0.04023$15.42K—-8.59%
1405/05/24$0.03554$0.05000$0.03530 $0.04400$61.78K$1.42M+23.80%
1405/05/23$0.03525$0.03623$0.03400 $0.03558$18.09K$1.15M+0.94%
1405/05/22$0.03675$0.03717$0.03319 $0.03553$34.29K$1.15M-3.32%
1405/05/21$0.03778$0.03779$0.03650 $0.03677$24.36K$1.19M-2.67%
1405/05/20$0.03725$0.03780$0.03629 $0.03778$23.53K$1.22M+1.42%
1405/05/19$0.03752$0.03780$0.03691 $0.03732$9.72K—-0.53%
1405/05/18$0.03849$0.03894$0.03700 $0.03757$21.24K—-2.39%
1405/05/17$0.03855$0.03900$0.03810 $0.03836$21.26K$1.24M-0.49%
1405/05/16$0.03807$0.03948$0.03728 $0.03861$24.24K—+1.42%
1405/05/15$0.03660$0.03848$0.03595 $0.03833$15.00K$1.24M+4.73%
1405/05/14$0.03702$0.03747$0.03539 $0.03681$14.95K—-0.57%
1405/05/13$0.03574$0.03800$0.03526 $0.03702$23.37K—+3.58%
1405/05/12$0.03512$0.03649$0.03429 $0.03579$12.61K$1.15M+1.91%
1405/05/11$0.03502$0.03700$0.03460 $0.03512$24.90K$1.13M+0.29%
1405/05/10$0.03465$0.03690$0.03412 $0.03516$39.06K—+1.47%
1405/05/09$0.03410$0.03719$0.03401 $0.03480$36.31K—+2.05%
1405/05/08$0.03433$0.03549$0.03370 $0.03417$23.61K$1.10M-0.47%
1405/05/07$0.03117$0.03479$0.03000 $0.03419$44.48K$1.10M+9.69%
1405/05/06$0.03225$0.03236$0.03090 $0.03108$39.94K$1.00M-3.63%
1405/05/05$0.03055$0.03384$0.03000 $0.03228$74.00K$1.04M+5.66%
1405/05/04$0.03110$0.03239$0.03008 $0.03042$74.47K—-2.19%
1405/05/03$0.02895$0.03424$0.02851 $0.03109$125.01K$1.00M+7.39%
1405/05/02$0.02687$0.02939$0.02642 $0.02885$83.20K$930.10K+7.37%
1405/05/01$0.02634$0.02848$0.02450 $0.02692$46.79K—+2.20%
1405/04/31$0.02775$0.02915$0.02640 $0.02640$40.61K$851.04K-4.86%
1405/04/30$0.03105$0.03132$0.02711 $0.02776$43.56K$894.90K-10.60%
1405/04/29$0.03164$0.03200$0.03081 $0.03105$38.76K—-1.86%
1405/04/28$0.03133$0.03191$0.03120 $0.03185$35.57K—+1.66%
1405/04/27$0.03132$0.03171$0.03113 $0.03114$33.31K—-0.57%
1405/04/26$0.03142$0.03169$0.03102 $0.03130$32.38K—-0.38%
1405/04/25$0.03154$0.03157$0.03080 $0.03143$32.18K—-0.35%
1405/04/24$0.03216$0.03219$0.03131 $0.03154$8.41K—-1.93%
1405/04/23$0.03162$0.03238$0.03160 $0.03230$24.92K—+2.15%
1405/04/22$0.03165$0.03190$0.03116 $0.03165$34.26K—+0.00%
1405/04/21$0.03239$0.03242$0.03134 $0.03188$35.92K—-1.57%
1405/04/20$0.03575$0.03588$0.03147 $0.03239$33.20K—-9.40%
1405/04/19$0.03585$0.03613$0.03572 $0.03585$25.01K—+0.00%
1405/04/18$0.03586$0.03605$0.03550 $0.03585$36.41K—-0.03%
1405/04/17$0.03611$0.03649$0.03551 $0.03580$29.76K—-0.86%
1405/04/16$0.03632$0.03669$0.03582 $0.03625$21.67K—-0.19%
1405/04/15$0.03672$0.03675$0.03576 $0.03646$35.59K—-0.71%
1405/04/14$0.03594$0.03686$0.03539 $0.03670$36.16K—+2.11%
1405/04/13$0.03508$0.03649$0.03483 $0.03598$36.47K—+2.57%
1405/04/12$0.03551$0.03578$0.03474 $0.03490$34.30K—-1.72%
1405/04/11$0.03595$0.03768$0.03553 $0.03557$40.19K—-1.06%
1405/04/10$0.03552$0.03702$0.03536 $0.03591$39.03K—+1.10%
1405/04/09$0.03644$0.03681$0.03524 $0.03556$191.91K—-2.41%
1405/04/08$0.03930$0.03978$0.03643 $0.03650$77.43K—-7.12%
1405/04/07$0.03757$0.04091$0.03640 $0.03930$345.36K—+4.60%
1405/04/06$0.04150$0.04150$0.03460 $0.03780$97.99K—-8.92%
1405/04/05$0.04016$0.04625$0.03906 $0.04150$41.93K—+3.34%
1405/04/04$0.03817$0.04350$0.03700 $0.04031$45.46K—+5.61%
1405/04/03$0.03950$0.03988$0.03770 $0.03812$9.20K—-3.49%
1405/04/02$0.03966$0.04034$0.03636 $0.03944$20.58K—-0.55%
1405/04/01$0.03928$0.04039$0.03831 $0.03960$16.03K—+0.81%
1405/03/31$0.03944$0.03986$0.03793 $0.03899$30.08K—-1.14%
1405/03/30$0.03700$0.04032$0.03643 $0.03983$20.84K—+7.65%
1405/03/29$0.03781$0.03799$0.03652 $0.03698$6.13K—-2.20%
1405/03/28$0.03909$0.04000$0.03701 $0.03783$11.55K—-3.22%
1405/03/27$0.03907$0.04049$0.03550 $0.03932$30.71K—+0.64%
1405/03/26$0.03787$0.03989$0.03705 $0.03880$39.06K—+2.46%
1405/03/25$0.03760$0.03843$0.03700 $0.03780$26.87K—+0.53%
1405/03/24$0.03735$0.03849$0.03527 $0.03802$37.01K—+1.79%
1405/03/23$0.03731$0.03830$0.03660 $0.03735$13.72K—+0.11%
1405/03/22$0.03871$0.03912$0.03574 $0.03733$26.67K—-3.56%
1405/03/21$0.03864$0.03950$0.03752 $0.03913$31.91K—+1.27%
1405/03/20$0.03694$0.04099$0.03610 $0.03922$35.35K—+6.17%
1405/03/19$0.03816$0.03879$0.03677 $0.03678$37.41K—-3.62%
1405/03/18$0.03947$0.03981$0.03790 $0.03836$35.43K—-2.81%
1405/03/17$0.03988$0.04049$0.03805 $0.03947$34.33K—-1.03%
1405/03/16$0.03597$0.04199$0.03500 $0.03992$41.49K—+10.98%
1405/03/15$0.03678$0.03832$0.03516 $0.03641$33.12K—-1.01%
1405/03/14$0.03797$0.03820$0.03580 $0.03669$38.93K—-3.37%
1405/03/13$0.03754$0.03895$0.03721 $0.03789$35.24K—+0.93%
1405/03/12$0.03810$0.04000$0.03664 $0.03749$37.04K—-1.60%
1405/03/11$0.03900$0.04009$0.03742 $0.03810$35.69K—-2.31%
1405/03/10$0.03938$0.04007$0.03822 $0.03892$20.94K—-1.17%
1405/03/09$0.03800$0.04045$0.03674 $0.03915$31.73K—+3.03%
1405/03/08$0.03720$0.04045$0.03500 $0.03771$45.94K—+1.37%
1405/03/07$0.04007$0.04011$0.03670 $0.03718$10.60K—-7.21%
1405/03/06$0.04028$0.04219$0.03750 $0.04000$38.99K—-0.70%
1405/03/05$0.04394$0.04423$0.03992 $0.04037$30.91K—-8.12%
1405/03/04$0.04158$0.04550$0.04004 $0.04395$27.93K—+5.70%
1405/03/03$0.03901$0.04500$0.03901 $0.04159$58.80K—+6.61%
1405/03/02$0.04040$0.04145$0.03800 $0.03905$79.00K—-3.34%
1405/03/01$0.04498$0.04508$0.03980 $0.04021$61.51K—-10.60%
1405/02/31$0.04212$0.04698$0.04194 $0.04488$25.53K—+6.55%
1405/02/30$0.04169$0.04400$0.03900 $0.04212$37.03K—+1.03%
1405/02/29$0.04023$0.04315$0.03990 $0.04164$20.09K—+3.50%
1405/02/28$0.03887$0.04179$0.03693 $0.04014$25.83K—+3.27%
1405/02/27$0.03869$0.04107$0.03750 $0.03886$43.40K—+0.44%
1405/02/26$0.04285$0.04325$0.03800 $0.03867$21.19K—-9.75%
1405/02/25$0.04331$0.04483$0.03963 $0.04292$41.23K—-0.90%
1405/02/24$0.04640$0.04690$0.04244 $0.04331$47.24K—-6.66%
1405/02/23$0.04584$0.05411$0.04511 $0.04589$30.35K—+0.11%
1405/02/22$0.04730$0.04809$0.04550 $0.04577$26.80K—-3.23%
1405/02/21$0.04629$0.04850$0.04450 $0.04712$38.01K—+1.79%
1405/02/20$0.04373$0.04854$0.04250 $0.04604$28.51K—+5.28%
1405/02/19$0.03817$0.04559$0.03817 $0.04362$33.92K—+14.28%
1405/02/18$0.03989$0.04003$0.03805 $0.03805$21.67K—-4.61%
1405/02/17$0.04252$0.04302$0.03948 $0.03981$14.41K—-6.37%
1405/02/16$0.04233$0.04339$0.04087 $0.04253$38.39K—+0.47%
1405/02/15$0.04189$0.04393$0.04030 $0.04233$27.27K—+1.05%
1405/02/14$0.04101$0.04212$0.03854 $0.04195$48.08K—+2.29%
1405/02/13$0.04046$0.04465$0.03968 $0.04100$45.67K—+1.33%
1405/02/12$0.04079$0.04092$0.03820 $0.04060$23.35K—-0.47%
1405/02/11$0.03699$0.04277$0.03549 $0.04079$54.26K—+10.27%
1405/02/10$0.03433$0.03803$0.03426 $0.03722$55.29K—+8.42%
1405/02/09$0.03380$0.03649$0.03288 $0.03425$51.61K—+1.33%
1405/02/08$0.03502$0.03680$0.03354 $0.03373$47.36K—-3.68%
1405/02/07$0.03921$0.03945$0.03312 $0.03502$36.40K—-10.69%
1405/02/06$0.03695$0.03953$0.03645 $0.03903$31.55K—+5.63%
1405/02/05$0.03893$0.03899$0.03618 $0.03707$32.74K—-4.78%
1405/02/04$0.03930$0.04172$0.03737 $0.03898$40.21K—-0.81%
1405/02/03$0.04140$0.04312$0.03784 $0.03929$37.57K—-5.10%
1405/02/02$0.04184$0.04552$0.04029 $0.04129$39.77K—-1.31%
1405/02/01$0.03987$0.04248$0.03788 $0.04167$9.62K—+4.51%
1405/01/31$0.03914$0.04417$0.03903 $0.03978$34.38K—+1.64%
1405/01/30$0.04158$0.04159$0.03842 $0.03908$85.79K—-6.01%
1405/01/29$0.04278$0.05031$0.03972 $0.04157$58.87K—-2.83%
1405/01/28$0.04353$0.04480$0.03630 $0.04260$17.55K—-2.14%
1405/01/27$0.04178$0.05008$0.04118 $0.04372$32.03K—+4.64%
1405/01/26$0.04100$0.04244$0.03870 $0.04157$17.04K—+1.39%
1405/01/25$0.03990$0.04267$0.03521 $0.04071$25.87K—+2.03%
1405/01/24$0.03430$0.04091$0.03054 $0.03941$40.05K—+14.90%
1405/01/23$0.03620$0.03943$0.03420 $0.03430$27.22K—-5.25%
1405/01/22$0.03566$0.03899$0.03515 $0.03637$34.26K—+1.99%
1405/01/21$0.03649$0.03916$0.03480 $0.03566$23.49K—-2.27%
1405/01/20$0.03981$0.04123$0.03481 $0.03649$41.67K—-8.34%
1405/01/19$0.03843$0.04497$0.03690 $0.03979$57.10K—+3.54%
1405/01/18$0.03538$0.04460$0.03515 $0.03850$50.04K—+8.82%
1405/01/17$0.03503$0.03936$0.03497 $0.03538$51.15K—+1.00%
1405/01/16$0.03781$0.04061$0.03400 $0.03492$46.22K—-7.64%
1405/01/15$0.03449$0.03829$0.03449 $0.03751$33.20K—+8.76%
1405/01/14$0.03128$0.03648$0.03110 $0.03435$34.38K—+9.81%
1405/01/13$0.03259$0.03857$0.02980 $0.03119$44.63K—-4.30%
1405/01/12$0.02844$0.03258$0.02740 $0.03256$71.67K—+14.49%
1405/01/11$0.03069$0.03120$0.02841 $0.02855$17.31K—-6.97%
1405/01/10$0.03260$0.03339$0.02898 $0.03069$30.73K—-5.86%
1405/01/09$0.03461$0.03488$0.03241 $0.03260$21.85K—-5.81%
1405/01/08$0.03506$0.03579$0.03380 $0.03461$22.41K—-1.28%
1405/01/07$0.04044$0.04095$0.03400 $0.03506$25.03K—-13.30%
1405/01/06$0.04185$0.04200$0.04029 $0.04044$20.01K—-3.37%
1405/01/05$0.04045$0.04195$0.04041 $0.04185$20.76K—+3.46%
1405/01/04$0.04083$0.04205$0.04039 $0.04045$21.71K—-0.93%
1405/01/03$0.04084$0.04090$0.04038 $0.04083$19.58K—-0.02%
1405/01/02$0.04243$0.04246$0.04079 $0.04082$43.08K—-3.79%
1405/01/01$0.04232$0.04272$0.04231 $0.04243$32.01K—+0.26%
1404/12/29$0.04170$0.04273$0.04148 $0.04232$20.70K—+1.49%
1404/12/28$0.04378$0.04379$0.04153 $0.04170$18.47K—-4.75%
1404/12/27$0.04476$0.04707$0.04374 $0.04378$22.97K—-2.19%
1404/12/26$0.04075$0.05637$0.04040 $0.04476$36.73K—+9.84%
1404/12/25$0.04044$0.04149$0.04033 $0.04075$21.38K—+0.77%
1404/12/24$0.04184$0.04217$0.04020 $0.04044$22.53K—-3.35%
1404/12/23$0.04210$0.04213$0.04170 $0.04184$20.95K—-0.62%
1404/12/22$0.04046$0.04619$0.03994 $0.04210$26.33K—+4.05%
1404/12/21$0.03995$0.04250$0.03855 $0.04047$26.13K—+1.30%
1404/12/20$0.04018$0.04021$0.03994 $0.03995$21.83K—-0.57%
1404/12/19$0.03688$0.04065$0.03683 $0.04018$24.15K—+8.95%
1404/12/18$0.03585$0.03756$0.03578 $0.03688$22.33K—+2.87%
1404/12/17$0.03465$0.03621$0.03459 $0.03585$22.48K—+3.46%
1404/12/16$0.03493$0.03568$0.03459 $0.03465$20.70K—-0.80%
1404/12/15$0.03582$0.03779$0.03409 $0.03493$24.85K—-2.48%
1404/12/14$0.03565$0.03661$0.03507 $0.03582$21.27K—+0.48%
1404/12/13$0.03416$0.03661$0.03385 $0.03565$22.89K—+4.36%
1404/12/12$0.03265$0.03443$0.03241 $0.03416$19.81K—+4.62%
1404/12/11$0.03329$0.03339$0.03230 $0.03265$18.01K—-1.92%
1404/12/10$0.03300$0.03450$0.03264 $0.03329$19.08K—+0.88%
1404/12/09$0.03348$0.03372$0.03200 $0.03283$18.37K—-1.94%
1404/12/08$0.03460$0.03590$0.03345 $0.03348$18.34K—-3.24%
1404/12/07$0.03482$0.03490$0.03422 $0.03460$17.34K—-0.63%
1404/12/06$0.03337$0.03496$0.03330 $0.03482$17.80K—+4.35%
1404/12/05$0.03295$0.03360$0.03208 $0.03337$17.90K—+1.27%
1404/12/04$0.03548$0.03557$0.03179 $0.03295$19.75K—-7.13%
1404/12/03$0.03570$0.03575$0.03528 $0.03548$18.13K—-0.62%
1404/12/02$0.03833$0.03859$0.03561 $0.03570$20.46K—-6.86%
1404/12/01$0.03747$0.03859$0.03706 $0.03833$18.57K—+2.30%
1404/11/30$0.03796$0.03994$0.03733 $0.03747$18.78K—-1.29%
1404/11/29$0.03544$0.04006$0.03534 $0.03796$22.03K—+7.11%
1404/11/28$0.03543$0.03556$0.03529 $0.03544$17.66K—+0.03%
1404/11/27$0.03592$0.03601$0.03493 $0.03542$19.00K—-1.39%
1404/11/26$0.03704$0.03743$0.03550 $0.03592$19.97K—-3.02%
1404/11/25$0.03624$0.03836$0.03624 $0.03704$18.40K—+2.21%
1404/11/24$0.03498$0.03656$0.03493 $0.03624$19.52K—+3.60%
1404/11/23$0.03345$0.03555$0.03308 $0.03498$21.05K—+4.57%
1404/11/22$0.03238$0.03430$0.03201 $0.03345$21.35K—+3.30%
1404/11/21$0.03263$0.03344$0.03153 $0.03235$21.30K—-0.86%
1404/11/20$0.03451$0.03495$0.03171 $0.03263$24.95K—-5.45%
1404/11/19$0.03550$0.03556$0.03443 $0.03449$17.92K—-2.85%
1404/11/18$0.03585$0.03593$0.03519 $0.03550$18.52K—-0.98%
1404/11/17$0.03281$0.03651$0.03253 $0.03585$22.32K$3.59M+9.27%
1404/11/16$0.03763$0.03766$0.03250 $0.03281$21.71K—-12.81%
1404/11/15$0.03804$0.03978$0.03694 $0.03763$21.72K—-1.08%
1404/11/14$0.04301$0.04305$0.03710 $0.03804$23.09K—-11.56%
1404/11/13$0.04394$0.04441$0.04240 $0.04301$25.93K—-2.12%
1404/11/12$0.04380$0.04563$0.04330 $0.04394$18.85K—+0.32%
1404/11/11$0.04642$0.04686$0.04286 $0.04380$22.28K—-5.64%
1404/11/10$0.04776$0.04795$0.04621 $0.04642$18.16K—-2.81%
1404/11/09$0.04882$0.04900$0.04747 $0.04776$19.98K—-2.17%
1404/11/08$0.04912$0.04924$0.04878 $0.04882$18.60K—-0.61%
1404/11/07$0.04926$0.04928$0.04884 $0.04912$17.77K—-0.28%
1404/11/06$0.05009$0.05056$0.04901 $0.04926$19.05K—-1.66%
1404/11/05$0.04953$0.05118$0.04848 $0.05009$36.08K—+1.13%
1404/11/04$0.05048$0.05086$0.04941 $0.04953$18.35K—-1.88%
1404/11/03$0.05145$0.05152$0.05008 $0.05048$18.51K—-1.89%
1404/11/02$0.05076$0.05268$0.04932 $0.05145$21.20K—+1.36%
1404/11/01$0.05107$0.05327$0.04930 $0.05076$21.75K—-0.61%
1404/10/30$0.05387$0.05390$0.05071 $0.05107$19.77K—-5.20%
1404/10/29$0.05584$0.05590$0.05298 $0.05387$24.71K—-3.53%
1404/10/28$0.05720$0.05731$0.05576 $0.05584$18.56K—-2.38%
1404/10/27$0.05930$0.05983$0.05698 $0.05720$22.37K—-3.54%
1404/10/26$0.05940$0.06100$0.05846 $0.05930$21.54K—-0.17%
1404/10/25$0.05982$0.06007$0.05935 $0.05940$18.72K—-0.70%
1404/10/24$0.05991$0.06125$0.05968 $0.05982$18.46K—-0.15%
1404/10/23$0.05718$0.06014$0.05692 $0.05991$18.77K—+4.77%
1404/10/22$0.05889$0.05926$0.05573 $0.05718$22.84K—-2.90%
1404/10/21$0.06192$0.06414$0.05791 $0.05889$20.51K—-4.89%
1404/10/20$0.06036$0.06806$0.06006 $0.06192$29.97K—+2.58%
1404/10/19$0.05831$0.06142$0.05705 $0.06036$21.01K—+3.52%
1404/10/18$0.05636$0.05857$0.05520 $0.05831$22.94K—+3.46%
1404/10/17$0.05728$0.05800$0.05573 $0.05636$18.49K—-1.61%
1404/10/16$0.05917$0.06317$0.05580 $0.05728$28.72K—-3.19%
1404/10/15$0.05755$0.06153$0.05670 $0.05917$20.61K—+2.81%
1404/10/14$0.05693$0.05999$0.05538 $0.05755$22.05K—+1.09%
1404/10/13$0.05578$0.06025$0.05372 $0.05693$20.17K—+2.06%
1404/10/12$0.04737$0.05712$0.04699 $0.05578$23.62K$5.58M+17.75%
1404/10/11$0.04974$0.05088$0.04657 $0.04737$22.76K—-4.76%
1404/10/10$0.05143$0.05260$0.04726 $0.04974$22.30K—-3.29%
1404/10/09$0.04980$0.05170$0.04917 $0.05143$20.74K—+3.27%
1404/10/08$0.05708$0.05725$0.04953 $0.04980$24.72K—-12.75%
1404/10/07$0.05031$0.05889$0.04960 $0.05708$24.99K—+13.46%
1404/10/06$0.05019$0.05320$0.04785 $0.05031$22.63K—+0.24%
1404/10/05$0.05102$0.05204$0.04943 $0.05019$19.32K—-1.63%
1404/10/04$0.05462$0.05490$0.04868 $0.05102$28.56K—-6.59%
1404/10/03$0.05807$0.05863$0.05105 $0.05462$28.99K—-5.94%
1404/10/02$0.05976$0.05978$0.05681 $0.05807$19.88K—-2.83%
1404/10/01$0.06034$0.06051$0.05874 $0.05976$21.90K—-0.96%
1404/09/30$0.05951$0.06140$0.05929 $0.06034$19.58K—+1.39%
1404/09/29$0.06286$0.06326$0.05850 $0.05950$21.34K—-5.35%
1404/09/28$0.06058$0.06669$0.05828 $0.06286$25.90K—+3.76%
1404/09/27$0.06949$0.07255$0.06039 $0.06058$47.55K—-12.82%
1404/09/26$0.07381$0.07786$0.06827 $0.06949$42.31K—-5.85%
1404/09/25$0.06470$0.07446$0.06404 $0.07381$39.65K—+14.08%
1404/09/24$0.06629$0.06791$0.06373 $0.06470$23.39K—-2.40%
1404/09/23$0.06968$0.07010$0.06623 $0.06629$20.11K—-4.87%
1404/09/22$0.06849$0.07030$0.06700 $0.06968$20.95K—+1.74%
1404/09/21$0.06944$0.07540$0.06641 $0.06849$43.67K$6.85M-1.37%
1404/09/20$0.06963$0.07157$0.06630 $0.06944$32.71K—-0.27%
1404/09/19$0.06331$0.07800$0.06261 $0.06963$69.39K—+9.98%
1404/09/18$0.06115$0.06517$0.06103 $0.06331$28.36K—+3.53%
1404/09/17$0.06012$0.06385$0.05852 $0.06115$30.43K—+1.71%
1404/09/16$0.05942$0.06241$0.05800 $0.06012$27.35K—+1.18%
1404/09/15$0.04976$0.08530$0.04955 $0.05942$134.74K—+19.41%
1404/09/14$0.04363$0.05277$0.04301 $0.04977$44.94K$2.38M+14.07%
1404/09/13$0.04322$0.04606$0.04111 $0.04363$36.55K—+0.95%
1404/09/12$0.03491$0.04563$0.03247 $0.04322$91.03K—+23.80%
1404/09/11$0.03355$0.03598$0.03247 $0.03491$29.75K—+4.05%
1404/09/10$0.03856$0.03858$0.03260 $0.03355$37.16K—-12.99%
1404/09/09$0.03943$0.04050$0.03849 $0.03856$28.13K—-2.21%
1404/09/08$0.04156$0.04196$0.03900 $0.03943$26.24K—-5.13%
1404/09/07$0.04322$0.04684$0.04094 $0.04156$59.60K$1.99M-3.84%
1404/09/06$0.03736$0.04568$0.03730 $0.04322$58.75K—+15.69%
1404/09/05$0.03710$0.03741$0.03561 $0.03736$26.53K—+0.70%
1404/09/04$0.03840$0.03870$0.03640 $0.03700$38.77K—-3.65%
1404/09/03$0.03760$0.03940$0.03670 $0.03860$50.41K—+2.66%
1404/09/02$0.03770$0.03870$0.03700 $0.03760$55.44K—-0.27%
1404/09/01$0.03800$0.03830$0.03650 $0.03760$57.46K$1.80M-1.05%
1404/08/30$0.04110$0.04130$0.03720 $0.03810$67.09K—-7.30%
1404/08/29$0.04240$0.04470$0.03990 $0.04110$64.50K—-3.07%
1404/08/28$0.04460$0.04520$0.04050 $0.04250$60.27K—-4.71%
1404/08/27$0.04530$0.04610$0.04420 $0.04460$58.57K—-1.55%
1404/08/26$0.04730$0.04950$0.04450 $0.04530$61.32K—-4.23%
1404/08/25$0.04960$0.05010$0.04660 $0.04730$48.71K—-4.64%
1404/08/24$0.04820$0.05130$0.04800 $0.04950$61.83K—+2.70%
1404/08/23$0.04900$0.05130$0.04790 $0.04820$61.49K$2.26M-1.63%
1404/08/22$0.05050$0.05360$0.04790 $0.04900$71.42K—-2.97%
1404/08/21$0.05030$0.05610$0.04950 $0.05060$77.02K—+0.60%
1404/08/20$0.05460$0.05560$0.05010 $0.05030$63.07K—-7.88%
1404/08/19$0.05180$0.05560$0.05150 $0.05460$66.40K—+5.41%
1404/08/18$0.04990$0.05220$0.04900 $0.05180$71.98K—+3.81%
1404/08/17$0.05170$0.05230$0.04930 $0.04990$59.88K—-3.48%
1404/08/16$0.05100$0.05300$0.04750 $0.05170$65.21K$2.42M+1.37%
1404/08/15$0.05150$0.05300$0.04900 $0.05100$58.29K—-0.97%
1404/08/14$0.05010$0.05400$0.04790 $0.05160$65.83K—+2.99%
1404/08/13$0.05500$0.05550$0.04740 $0.05010$66.81K—-8.91%
1404/08/12$0.06390$0.06460$0.05370 $0.05500$79.52K—-13.93%
1404/08/11$0.06140$0.06650$0.05970 $0.06390$73.09K—+4.07%
1404/08/10$0.06300$0.06500$0.06070 $0.06140$67.19K—-2.54%

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