CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,251صرافی‌ها: 22ارزش بازار: $2.61T −0.61%حجم 24 ساعته: $12.59Bدامیننس: BTC 58.4% ETH 10.5%گس ETH: 0.04 gweiترس و طمع: 50/100

تاریخچه قیمت Dino Tycoon (TYCOON)

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

بازدهی ماهانه TYCOON

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026+85%-17%-80%-35%-47%-58%+13%+56%+49%+9.6%-35%—-92%
2025——————————-9.2%-83%-84%

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
1405/08/16$0.0005301$0.0005301$0.0005300 $0.0005300$65.77$530.00K-0.02%
1405/08/15$0.0005393$0.0007402$0.0004160 $0.0005302$12.93K$530.20K-1.69%
1405/08/14$0.0007005$0.0007017$0.0005332 $0.0005393$1.99K$539.30K-23.01%
1405/08/13$0.0007875$0.0007875$0.0006788 $0.0006953$15.91K$695.30K-11.71%
1405/08/12$0.0008044$0.0008044$0.0007973 $0.0007973$12.05K$797.30K-0.88%
1405/08/11$0.0008087$0.0008168$0.0008044 $0.0008044$12.03K$804.40K-0.53%
1405/08/10$0.0008150$0.0008270$0.0008110 $0.0008147$10.41K$814.70K-0.04%
1405/08/09$0.0008587$0.0008819$0.0007976 $0.0008162$12.91K$816.20K-4.95%
1405/08/08$0.0008851$0.0009170$0.0008540 $0.0008590$11.98K$859.00K-2.95%
1405/08/07$0.0008834$0.0009170$0.0008770 $0.0008784$17.80K$878.40K-0.57%
1405/08/06$0.0008923$0.0008923$0.0008923 $0.0008923$139.13$892.30K+0.00%
1405/08/05$0.0008977$0.0009249$0.0008833 $0.0008924$10.68K$892.40K-0.59%
1405/08/04$0.0008981$0.0009387$0.0008893 $0.0008977$13.63K$897.70K-0.04%
1405/08/03$0.0008984$0.0009190$0.0008965 $0.0008981$11.30K$898.10K-0.03%
1405/08/02$0.0009176$0.0009186$0.0008938 $0.0008966$23.73K$896.60K-2.29%
1405/08/01$0.0009208$0.0009208$0.0009196 $0.0009196$11.03K$919.60K-0.13%
1405/07/30$0.0009283$0.0009283$0.0009245 $0.0009245$13.23K$924.50K-0.41%
1405/07/29$0.0009245$0.0009500$0.0009245 $0.0009307$14.45K$930.70K+0.67%
1405/07/28$0.0009245$0.0009500$0.0009245 $0.0009245$1.24K$924.50K+0.00%
1405/07/27$0.0009187$0.0009321$0.0009187 $0.0009245$24.78K$924.50K+0.63%
1405/07/26$0.0009900$0.0009951$0.0009187 $0.0009259$805.88$925.90K-6.47%
1405/07/25$0.001021$0.001021$0.0009828 $0.0009900$24.91K$990.00K-3.04%
1405/07/24$0.0009880$0.0009910$0.0009880 $0.0009910$268.71$991.00K+0.30%
1405/07/23$0.0009885$0.001001$0.0009880 $0.0009880$20.25K$988.00K-0.05%
1405/07/22$0.0009880$0.0009910$0.0009880 $0.0009880$446.15$988.00K+0.00%
1405/07/21$0.0009552$0.001053$0.0009550 $0.0009880$26.27K$988.00K+3.43%
1405/07/20$0.0009526$0.0009600$0.0009500 $0.0009551$62.58$955.10K+0.26%
1405/07/19$0.0009500$0.0009602$0.0009500 $0.0009501$11.63K$950.10K+0.01%
1405/07/18$0.0009521$0.0009591$0.0009239 $0.0009500$11.30K$950.00K-0.22%
1405/07/17$0.0009485$0.0009803$0.0008902 $0.0009500$13.38K$950.00K+0.16%
1405/07/16$0.0009500$0.0009712$0.0009480 $0.0009559$26.92K$955.90K+0.62%
1405/07/15$0.0009499$0.0009500$0.0009480 $0.0009500$1.28K—+0.01%
1405/07/14$0.0009480$0.001011$0.0009102 $0.0009480$16.22K—+0.00%
1405/07/13$0.0008882$0.001200$0.0008713 $0.0009480$32.39K—+6.73%
1405/07/12$0.0008500$0.0009582$0.0008100 $0.0008882$23.48K—+4.49%
1405/07/11$0.0008108$0.0009586$0.0007950 $0.0008500$16.89K—+4.83%
1405/07/10$0.0007645$0.0008366$0.0007623 $0.0008089$15.39K—+5.81%
1405/07/09$0.0007448$0.0008738$0.0007318 $0.0007629$27.85K—+2.43%
1405/07/08$0.0007141$0.001129$0.0006690 $0.0007620$9.97K—+6.71%
1405/07/07$0.0006959$0.001200$0.0006873 $0.0007141$19.42K—+2.62%
1405/07/06$0.0006960$0.0006999$0.0006950 $0.0006950$10.55K—-0.14%
1405/07/05$0.0006951$0.0006951$0.0006950 $0.0006950$12.36K—-0.01%
1405/07/04$0.0006951$0.0007000$0.0006651 $0.0006951$13.28K—+0.00%
1405/07/03$0.0006968$0.0008520$0.0005000 $0.0006951$16.53K—-0.24%
1405/07/02$0.0006927$0.0009443$0.0006029 $0.0007000$17.99K—+1.05%
1405/07/01$0.0007002$0.0007025$0.0006920 $0.0006962$22.55K—-0.57%
1405/06/31$0.0006872$0.0007025$0.0006872 $0.0007025$1.10K—+2.23%
1405/06/30$0.0006578$0.0006608$0.0006441 $0.0006608$14.43K—+0.46%
1405/06/29$0.0007714$0.0007780$0.0005075 $0.0006578$13.21K—-14.73%
1405/06/28$0.0008413$0.0008413$0.0007539 $0.0007777$26.23K—-7.56%
1405/06/27$0.0007785$0.0008711$0.0007514 $0.0008711$20.52K—+11.89%
1405/06/26$0.0007668$0.001220$0.0007202 $0.0007840$20.36K—+2.24%
1405/06/25$0.0006976$0.0008514$0.0006969 $0.0007650$19.21K—+9.66%
1405/06/24$0.0008859$0.001201$0.0005750 $0.0006968$11.34K—-21.35%
1405/06/23$0.0007545$0.001029$0.0006940 $0.0008709$19.89K—+15.43%
1405/06/22$0.0004408$0.003000$0.0004408 $0.0007545$8.62K—+71.17%
1405/06/21$0.0004392$0.0004463$0.0004392 $0.0004408$9.25K—+0.36%
1405/06/20$0.0004421$0.0004464$0.0004391 $0.0004392$20.00K—-0.66%
1405/06/19$0.0004408$0.0004700$0.0004392 $0.0004514$1.16K—+2.40%
1405/06/18$0.0005813$0.0005890$0.0003935 $0.0004392$16.38K—-24.45%
1405/06/17$0.0005802$0.0005802$0.0005770 $0.0005800$18.55K—-0.03%
1405/06/16$0.0005813$0.0005868$0.0005800 $0.0005800$10.71K—-0.22%
1405/06/15$0.0005813$0.0005888$0.0005770 $0.0005800$13.57K—-0.22%
1405/06/14$0.0005801$0.0006200$0.0005790 $0.0005813$13.50K—+0.21%
1405/06/13$0.0005399$0.0009170$0.0005342 $0.0005790$19.46K—+7.24%
1405/06/12$0.0005213$0.0007000$0.0005199 $0.0005379$16.17K—+3.18%
1405/06/11$0.0005199$0.0005239$0.0005176 $0.0005213$10.04K—+0.27%
1405/06/10$0.0005125$0.0005365$0.0004796 $0.0005199$9.61K—+1.44%
1405/06/09$0.0003493$0.001161$0.0003493 $0.0004850$28.94K—+38.85%
1405/06/08$0.0003420$0.0003698$0.0003420 $0.0003485$12.19K—+1.90%
1405/06/07$0.0004171$0.0005999$0.0002707 $0.0003420$18.88K—-18.01%
1405/06/06$0.0004124$0.0004200$0.0004124 $0.0004148$7.62K—+0.58%
1405/06/05$0.0004133$0.0004133$0.0004132 $0.0004132$11.76K—-0.02%
1405/06/04$0.0004174$0.0004200$0.0004123 $0.0004123$12.68K—-1.22%
1405/06/03$0.0004235$0.0004244$0.0004164 $0.0004164$11.06K—-1.68%
1405/06/02$0.0004246$0.0004246$0.0004234 $0.0004235$10.44K—-0.26%
1405/06/01$0.0004454$0.0004504$0.0004215 $0.0004246$11.63K—-4.67%
1405/05/31$0.0003382$0.0004454$0.0003382 $0.0004416$11.99K—+30.57%
1405/05/30$0.0003423$0.0003623$0.0003357 $0.0003382$12.47K—-1.20%
1405/05/29$0.0003348$0.0003629$0.0003348 $0.0003415$15.75K—+2.00%
1405/05/28$0.0003170$0.0003338$0.0003151 $0.0003322$10.93K—+4.79%
1405/05/27$0.0003166$0.0003182$0.0003133 $0.0003182$12.88K—+0.51%
1405/05/26$0.0003140$0.0003180$0.0003122 $0.0003166$11.80K—+0.83%
1405/05/25$0.0003109$0.0003219$0.0003102 $0.0003185$11.08K—+2.44%
1405/05/24$0.0003155$0.0003155$0.0003120 $0.0003120$12.91K—-1.11%
1405/05/23$0.0003195$0.0003195$0.0003149 $0.0003159$13.94K—-1.13%
1405/05/22$0.0003218$0.0003218$0.0003150 $0.0003195$10.75K—-0.71%
1405/05/21$0.0003418$0.0003505$0.0002748 $0.0003218$15.55K—-5.85%
1405/05/20$0.0003497$0.0003505$0.0003149 $0.0003497$10.79K—+0.00%
1405/05/19$0.0003485$0.0003505$0.0003471 $0.0003489$12.85K—+0.11%
1405/05/18$0.0003531$0.0003531$0.0003485 $0.0003485$12.65K—-1.30%
1405/05/17$0.0003606$0.0003850$0.0003406 $0.0003422$18.74K—-5.10%
1405/05/16$0.0003521$0.0003628$0.0003504 $0.0003606$11.69K—+2.41%
1405/05/15$0.0003511$0.0003960$0.0003505 $0.0003505$13.26K—-0.17%
1405/05/14$0.0003968$0.0004203$0.0003418 $0.0003613$13.04K—-8.95%
1405/05/13$0.0003711$0.0004927$0.0003429 $0.0003844$18.48K—+3.58%
1405/05/12$0.0003187$0.0003742$0.0002972 $0.0003711$14.60K—+16.44%
1405/05/11$0.0002728$0.0003742$0.0002722 $0.0003187$11.44K—+16.83%
1405/05/10$0.0003112$0.0003158$0.0002631 $0.0002728$6.43K—-12.34%
1405/05/09$0.0003049$0.0003523$0.0002401 $0.0003124$13.47K—+2.46%
1405/05/08$0.0003521$0.0003535$0.0002771 $0.0003130$1.76K—-11.10%
1405/05/07$0.0003907$0.0004409$0.0003276 $0.0003534$14.91K—-9.55%
1405/05/06$0.0003844$0.0004380$0.0003793 $0.0003916$12.97K—+1.87%
1405/05/05$0.0004271$0.0004271$0.0003843 $0.0003874$9.45K—-9.30%
1405/05/04$0.0004659$0.0004694$0.0003885 $0.0004242$13.58K—-8.95%
1405/05/03$0.0004035$0.0004870$0.0004032 $0.0004659$11.64K—+15.46%
1405/05/02$0.0004682$0.0005082$0.0003562 $0.0004031$17.36K—-13.90%
1405/05/01$0.0004664$0.0005136$0.0004663 $0.0004682$12.12K—+0.39%
1405/04/31$0.0004455$0.0004900$0.0004400 $0.0004664$6.93K—+4.69%
1405/04/30$0.0004220$0.0004898$0.0004168 $0.0004375$9.25K—+3.67%
1405/04/29$0.0004387$0.0005112$0.0004017 $0.0004176$22.10K—-4.81%
1405/04/28$0.0004719$0.0004720$0.0004378 $0.0004381$13.85K—-7.16%
1405/04/27$0.0004714$0.0004720$0.0004714 $0.0004720$10.68K—+0.13%
1405/04/26$0.0004657$0.0004883$0.0004277 $0.0004712$10.32K—+1.18%
1405/04/25$0.0005410$0.0006231$0.0004700 $0.0004700$5.21K—-13.12%
1405/04/24$0.0006374$0.0007070$0.0005294 $0.0005409$11.92K—-15.14%
1405/04/23$0.0005946$0.0007385$0.0005300 $0.0006511$11.30K—+9.50%
1405/04/22$0.0007025$0.0008418$0.0004999 $0.0005946$21.69K—-15.36%
1405/04/21$0.0008805$0.001361$0.0005855 $0.0007025$36.19K—-20.22%
1405/04/20$0.0005574$0.001189$0.0005362 $0.0008826$34.24K—+58.34%
1405/04/19$0.0005300$0.0007384$0.0004583 $0.0005574$28.26K—+5.17%
1405/04/18$0.0004450$0.0007387$0.0004364 $0.0005337$21.40K—+19.93%
1405/04/17$0.0005988$0.0005988$0.0004328 $0.0004449$12.23K—-25.70%
1405/04/16$0.0006699$0.0007538$0.0005947 $0.0005947$13.82K—-11.23%
1405/04/15$0.0005698$0.0006900$0.0005549 $0.0006699$13.42K—+17.57%
1405/04/14$0.0006388$0.0007710$0.0005526 $0.0005693$8.55K—-10.88%
1405/04/13$0.0008805$0.0009684$0.0004044 $0.0006388$11.01K—-27.45%
1405/04/12$0.0002726$0.001711$0.0002492 $0.0008805$34.35K—+223.00%
1405/04/11$0.0002778$0.0002919$0.0002762 $0.0002785$11.70K—+0.25%
1405/04/10$0.0002768$0.0002812$0.0002762 $0.0002778$10.06K—+0.36%
1405/04/09$0.0002645$0.0003400$0.0002645 $0.0002768$12.94K—+4.65%
1405/04/08$0.0003098$0.0003403$0.0002500 $0.0002644$10.18K—-14.65%
1405/04/07$0.0003184$0.0003206$0.0002987 $0.0003096$9.40K—-2.76%
1405/04/06$0.0002756$0.0003600$0.0002540 $0.0003185$10.14K—+15.57%
1405/04/05$0.0003358$0.0003699$0.0002340 $0.0002757$13.07K—-17.90%
1405/04/04$0.0003354$0.0003690$0.0003301 $0.0003357$9.17K—+0.09%
1405/04/03$0.0003445$0.0003745$0.0003338 $0.0003354$9.48K—-2.64%
1405/04/02$0.0003467$0.0003799$0.0003368 $0.0003444$9.06K—-0.66%
1405/04/01$0.0003514$0.0004000$0.0003406 $0.0003526$5.74K—+0.34%
1405/03/31$0.0003630$0.0003950$0.0003354 $0.0003514$3.45K—-3.20%
1405/03/30$0.0003762$0.0004399$0.0003414 $0.0003638$6.32K—-3.30%
1405/03/29$0.0003882$0.0003913$0.0003749 $0.0003762$5.82K—-3.09%
1405/03/28$0.0003897$0.0004150$0.0003680 $0.0003887$2.93K—-0.26%
1405/03/27$0.0003763$0.0004344$0.0003339 $0.0003897$10.80K—+3.56%
1405/03/26$0.0003818$0.0004100$0.0003350 $0.0003800$5.36K—-0.47%
1405/03/25$0.0004015$0.0005657$0.0003745 $0.0003818$105.85K—-4.91%
1405/03/24$0.0003639$0.0004191$0.0003617 $0.0004015$2.41K—+10.33%
1405/03/23$0.0004019$0.0004410$0.0003493 $0.0003734$5.43K—-7.09%
1405/03/22$0.0004450$0.0004610$0.0003572 $0.0004019$10.10K—-9.69%
1405/03/21$0.0004127$0.0005396$0.0004045 $0.0004450$6.94K—+7.83%
1405/03/20$0.0003774$0.0004200$0.0003387 $0.0004127$6.51K—+9.35%
1405/03/19$0.0003826$0.0003968$0.0003826 $0.0003844$727.49—+0.47%
1405/03/18$0.0004297$0.0004350$0.0003337 $0.0003824$10.40K—-11.01%
1405/03/17$0.0004000$0.0004343$0.0003951 $0.0004341$5.62K—+8.52%
1405/03/16$0.0004382$0.0004898$0.0003899 $0.0003900$12.42K—-11.00%
1405/03/15$0.0005535$0.0005678$0.0004120 $0.0004201$20.99K—-24.10%
1405/03/14$0.0005494$0.0006500$0.0005131 $0.0005472$51.68K—-0.40%
1405/03/13$0.0005185$0.0007895$0.0004846 $0.0005336$234.03K—+2.91%
1405/03/12$0.0005550$0.0005805$0.0004600 $0.0005184$14.62K—-6.59%
1405/03/11$0.0006552$0.0007681$0.0004900 $0.0005549$23.93K—-15.31%
1405/03/10$0.0006357$0.0008550$0.0005652 $0.0006551$22.28K—+3.05%
1405/03/09$0.0007148$0.0007300$0.0005500 $0.0006357$15.38K—-11.07%
1405/03/08$0.001525$0.001528$0.0005946 $0.0007148$24.46K—-53.13%
1405/03/07$0.001584$0.001591$0.001524 $0.001525$18.51K—-3.74%
1405/03/06$0.001499$0.002150$0.001480 $0.001584$19.42K—+5.70%
1405/03/05$0.001541$0.001747$0.001496 $0.001499$23.60K—-2.76%
1405/03/04$0.001720$0.001813$0.001508 $0.001541$15.24K—-10.37%
1405/03/03$0.001943$0.002174$0.001630 $0.001738$28.43K—-10.55%
1405/03/02$0.001956$0.002262$0.001892 $0.001943$29.45K—-0.69%
1405/03/01$0.001948$0.002678$0.001858 $0.001956$36.19K—+0.44%
1405/02/31$0.002113$0.002255$0.001846 $0.001948$29.03K—-7.83%
1405/02/30$0.002299$0.002340$0.002104 $0.002112$23.52K—-8.13%
1405/02/29$0.002484$0.002900$0.002299 $0.002299$26.70K—-7.43%
1405/02/28$0.002139$0.002838$0.001963 $0.002487$37.25K—+16.29%
1405/02/27$0.002364$0.002910$0.001995 $0.002139$34.02K—-9.51%
1405/02/26$0.001705$0.004340$0.001630 $0.002400$41.66K—+40.80%
1405/02/25$0.002245$0.002245$0.001110 $0.001689$6.44K—-24.74%
1405/02/24$0.002492$0.003103$0.001870 $0.002245$10.25K—-9.91%
1405/02/23$0.002839$0.002950$0.001784 $0.002492$15.76K—-12.22%
1405/02/22$0.003550$0.003550$0.002500 $0.002839$13.65K—-20.03%
1405/02/21$0.003998$0.004055$0.002746 $0.003542$18.52K—-11.41%
1405/02/20$0.006990$0.008208$0.002710 $0.003998$58.13K—-42.80%
1405/02/19$0.001002$0.01107$0.001002 $0.006700$37.42K—+568.78%
1405/02/18$0.0009908$0.001005$0.0009869 $0.001002$657.40—+1.11%
1405/02/17$0.0009911$0.0009911$0.0009889 $0.0009909$203.82—-0.02%
1405/02/16$0.0009871$0.0009932$0.0009870 $0.0009911$466.52—+0.41%
1405/02/15$0.0009630$0.001008$0.0009070 $0.0009871$2.54K—+2.50%
1405/02/14$0.001055$0.001055$0.0009070 $0.0009630$1.24K—-8.72%
1405/02/13$0.001063$0.001495$0.0009070 $0.001056$6.12K—-0.66%
1405/02/12$0.001208$0.001264$0.001056 $0.001056$5.92K—-12.58%
1405/02/11$0.001247$0.001500$0.001190 $0.001208$9.48K—-3.13%
1405/02/10$0.001201$0.003261$0.0009250 $0.001247$33.20K—+3.83%
1405/02/09$0.001927$0.002067$0.0006210 $0.001201$24.33K—-37.68%
1405/02/08$0.001971$0.001975$0.001927 $0.001927$4.03K—-2.23%
1405/02/07$0.002268$0.002780$0.001961 $0.001971$4.34K—-13.10%
1405/02/06$0.001879$0.003682$0.001839 $0.002287$15.91K—+21.71%
1405/02/05$0.001845$0.001883$0.001845 $0.001879$1.12K—+1.84%
1405/02/04$0.001827$0.001859$0.001827 $0.001845$964.78—+0.99%
1405/02/03$0.001826$0.001831$0.001826 $0.001827$405.17—+0.05%
1405/02/02$0.001920$0.001920$0.001826 $0.001826$348.91—-4.90%
1405/02/01$0.001898$0.001942$0.001880 $0.001921$1.04K—+1.21%
1405/01/31$0.001934$0.001935$0.001881 $0.001898$1.45K—-1.86%
1405/01/30$0.001903$0.001934$0.001903 $0.001934$637.95—+1.63%
1405/01/29$0.002015$0.002015$0.001871 $0.001903$1.53K—-5.56%
1405/01/28$0.002049$0.002049$0.001996 $0.002015$837.47—-1.66%
1405/01/27$0.002052$0.002052$0.002048 $0.002049$648.77—-0.15%
1405/01/26$0.002071$0.002071$0.002052 $0.002052$1.36K—-0.92%
1405/01/25$0.002004$0.002091$0.002002 $0.002071$1.95K—+3.34%
1405/01/24$0.002016$0.002048$0.001989 $0.002002$3.44K—-0.69%
1405/01/23$0.002017$0.002049$0.002016 $0.002016$1.74K—-0.05%
1405/01/22$0.001936$0.002920$0.001875 $0.002017$16.12K—+4.18%
1405/01/21$0.001947$0.001961$0.001928 $0.001936$10.17K—-0.56%
1405/01/20$0.001947$0.001949$0.001943 $0.001948$10.21K—+0.05%
1405/01/19$0.001953$0.001954$0.001937 $0.001946$10.21K—-0.36%
1405/01/18$0.001929$0.001963$0.001929 $0.001953$10.80K—+1.24%
1405/01/17$0.001968$0.001968$0.001902 $0.001929$11.34K—-1.98%
1405/01/16$0.001961$0.001969$0.001960 $0.001968$10.69K—+0.36%
1405/01/15$0.001940$0.001962$0.001939 $0.001960$10.86K—+1.03%
1405/01/14$0.001940$0.001944$0.001939 $0.001941$9.76K—+0.05%
1405/01/13$0.001935$0.001940$0.001918 $0.001939$11.41K—+0.21%
1405/01/12$0.001933$0.001939$0.001924 $0.001934$11.08K—+0.05%
1405/01/11$0.001931$0.001934$0.001927 $0.001933$10.18K—+0.10%
1405/01/10$0.001935$0.001941$0.001927 $0.001931$10.74K—-0.21%
1405/01/09$0.002010$0.002014$0.001928 $0.001934$13.37K—-3.78%
1405/01/08$0.001941$0.003167$0.001900 $0.002010$15.68K—+3.55%
1405/01/07$0.001978$0.002069$0.001910 $0.001941$12.55K—-1.87%
1405/01/06$0.002013$0.002013$0.001967 $0.001977$10.21K—-1.79%
1405/01/05$0.002016$0.002273$0.001919 $0.002013$8.00K—-0.15%
1405/01/04$0.002003$0.002045$0.001999 $0.002016$2.13K—+0.65%
1405/01/03$0.002092$0.002110$0.001955 $0.002003$5.60K—-4.25%
1405/01/02$0.002110$0.002110$0.002092 $0.002092$275.78—-0.85%
1405/01/01$0.002110$0.002168$0.002109 $0.002110$5.62K—+0.00%
1404/12/29$0.002051$0.002177$0.001956 $0.002110$5.76K—+2.88%
1404/12/28$0.002361$0.002374$0.002042 $0.002063$3.83K—-12.62%
1404/12/27$0.002361$0.002474$0.002334 $0.002361$9.22K—+0.00%
1404/12/26$0.002206$0.004300$0.002162 $0.002362$164.60K—+7.07%
1404/12/25$0.002974$0.002975$0.002174 $0.002205$138.38K—-25.86%
1404/12/24$0.003037$0.003064$0.002286 $0.002974$10.34K—-2.07%
1404/12/23$0.003224$0.003228$0.003025 $0.003049$2.27K—-5.43%
1404/12/22$0.003381$0.003382$0.003221 $0.003224$6.31K—-4.64%
1404/12/21$0.003339$0.003419$0.003337 $0.003381$2.96K—+1.26%
1404/12/20$0.003377$0.003398$0.003333 $0.003339$2.97K—-1.13%
1404/12/19$0.003353$0.003462$0.003283 $0.003377$7.74K—+0.72%
1404/12/18$0.003466$0.003514$0.003301 $0.003353$11.69K—-3.26%
1404/12/17$0.003369$0.003497$0.003266 $0.003465$17.17K—+2.85%
1404/12/16$0.003232$0.003617$0.002824 $0.003369$44.44K—+4.24%
1404/12/15$0.003786$0.003938$0.002710 $0.003232$30.02K—-14.63%
1404/12/14$0.004324$0.004657$0.003204 $0.003786$211.41K—-12.44%
1404/12/13$0.007950$0.007998$0.004162 $0.004322$399.11K—-45.64%
1404/12/12$0.008084$0.008097$0.007944 $0.007950$259.00K—-1.66%
1404/12/11$0.008451$0.008523$0.008024 $0.008084$138.35K—-4.34%
1404/12/10$0.009640$0.009811$0.008343 $0.008451$386.66K—-12.33%
1404/12/09$0.01029$0.01032$0.009563 $0.009638$305.82K—-6.32%
1404/12/08$0.01126$0.01152$0.01022 $0.01029$271.79K—-8.66%
1404/12/07$0.01067$0.01242$0.01041 $0.01128$197.04K—+5.78%
1404/12/06$0.01041$0.01104$0.01030 $0.01054$51.38K—+1.18%
1404/12/05$0.01095$0.01104$0.01040 $0.01060$10.05K—-3.16%
1404/12/04$0.01083$0.01104$0.01071 $0.01084$9.54K—+0.16%
1404/12/03$0.01080$0.01104$0.01055 $0.01088$8.94K—+0.76%
1404/12/02$0.01090$0.01115$0.01000 $0.01055$11.28K—-3.21%
1404/12/01$0.01092$0.01145$0.01090 $0.01105$10.57K—+1.19%
1404/11/30$0.01110$0.01115$0.01090 $0.01092$10.15K—-1.63%
1404/11/29$0.01110$0.01145$0.01090 $0.01090$10.69K—-1.80%
1404/11/28$0.01091$0.01146$0.01091 $0.01110$9.96K—+1.78%
1404/11/27$0.01112$0.01140$0.01090 $0.01090$35.68K—-1.92%
1404/11/26$0.01118$0.01135$0.01090 $0.01114$66.22K—-0.30%
1404/11/25$0.01105$0.01146$0.01090 $0.01123$52.42K—+1.67%
1404/11/24$0.01113$0.01220$0.01080 $0.01105$58.38K—-0.70%
1404/11/23$0.01119$0.01148$0.01093 $0.01121$50.92K—+0.11%
1404/11/22$0.01111$0.01127$0.01090 $0.01119$50.99K—+0.77%
1404/11/21$0.01134$0.01149$0.01070 $0.01111$27.75K—-2.07%
1404/11/20$0.01111$0.01149$0.01084 $0.01134$8.93K—+2.04%
1404/11/19$0.01111$0.01150$0.01084 $0.01111$11.07K—+0.00%
1404/11/18$0.01170$0.01219$0.01094 $0.01148$22.80K—-1.86%
1404/11/17$0.01166$0.01186$0.01042 $0.01149$21.51K—-1.47%
1404/11/16$0.01186$0.01204$0.01128 $0.01185$13.87K—-0.06%
1404/11/15$0.01170$0.01272$0.01160 $0.01186$14.50K—+1.42%
1404/11/14$0.01194$0.01207$0.01150 $0.01172$15.60K—-1.84%
1404/11/13$0.01200$0.01215$0.01170 $0.01189$13.79K—-0.93%
1404/11/12$0.01167$0.01222$0.01150 $0.01200$14.11K—+2.85%
1404/11/11$0.01092$0.01249$0.01082 $0.01150$31.84K—+5.32%
1404/11/10$0.01073$0.01090$0.01016 $0.01072$14.01K—-0.09%
1404/11/09$0.01100$0.01132$0.01050 $0.01050$15.23K—-4.52%
1404/11/08$0.01135$0.01155$0.01100 $0.01122$14.66K—-1.08%
1404/11/07$0.01041$0.01184$0.01037 $0.01123$25.22K—+7.92%
1404/11/06$0.009558$0.01166$0.009228 $0.01039$45.24K—+8.68%
1404/11/05$0.008182$0.01079$0.008101 $0.009428$49.85K—+15.23%
1404/11/04$0.007950$0.008350$0.007950 $0.008182$12.79K—+2.92%
1404/11/03$0.008017$0.008173$0.007950 $0.007950$13.28K—-0.84%
1404/11/02$0.008421$0.008421$0.008000 $0.008000$13.70K—-5.00%
1404/11/01$0.008086$0.008612$0.008000 $0.008379$13.94K—+3.62%
1404/10/30$0.008356$0.008477$0.008000 $0.008086$13.53K—-3.23%
1404/10/29$0.008133$0.008978$0.008001 $0.008416$16.14K—+3.48%
1404/10/28$0.008053$0.008229$0.008000 $0.008133$12.61K—+0.99%
1404/10/27$0.008519$0.008548$0.008051 $0.008125$14.81K—-4.62%
1404/10/26$0.008284$0.008616$0.008250 $0.008533$14.80K—+3.01%
1404/10/25$0.007967$0.008561$0.007925 $0.008415$14.63K—+5.62%
1404/10/24$0.008207$0.008345$0.007901 $0.008008$15.49K—-2.42%
1404/10/23$0.008120$0.009656$0.008000 $0.008353$23.61K—+2.87%
1404/10/22$0.008201$0.008328$0.008009 $0.008050$13.96K—-1.84%
1404/10/21$0.009210$0.009420$0.008201 $0.008201$18.50K—-10.96%
1404/10/20$0.008526$0.01263$0.008317 $0.009122$44.29K—+6.99%
1404/10/19$0.007708$0.009099$0.007454 $0.008367$17.59K—+8.55%
1404/10/18$0.007493$0.007771$0.007205 $0.007753$21.75K—+3.47%
1404/10/17$0.006463$0.007777$0.006388 $0.007368$29.65K—+14.00%
1404/10/16$0.006100$0.006524$0.006084 $0.006490$17.79K—+6.39%
1404/10/15$0.006818$0.007221$0.006026 $0.006063$29.26K—-11.07%
1404/10/14$0.006732$0.008150$0.006501 $0.006829$167.38K—+1.44%
1404/10/13$0.005925$0.007630$0.005840 $0.006683$453.31K—+12.79%
1404/10/12$0.005924$0.006615$0.005807 $0.005920$419.29K—-0.07%
1404/10/11$0.006213$0.006771$0.005719 $0.005900$453.91K—-5.04%
1404/10/10$0.006327$0.006762$0.005500 $0.006217$451.73K—-1.74%
1404/10/09$0.004046$0.008360$0.003992 $0.006327$489.23K—+56.38%
1404/10/08$0.004297$0.004836$0.003900 $0.004080$438.46K—-5.05%
1404/10/07$0.004456$0.004670$0.004000 $0.004324$207.60K—-2.96%
1404/10/06$0.004208$0.004960$0.004000 $0.004464$248.00K—+6.08%
1404/10/05$0.004814$0.005056$0.004122 $0.004206$461.28K—-12.63%
1404/10/04$0.006712$0.007391$0.004777 $0.004795$473.16K—-28.56%
1404/10/03$0.007059$0.008658$0.006454 $0.006703$472.08K—-5.04%
1404/10/02$0.008593$0.009606$0.006130 $0.007083$487.01K—-17.57%
1404/10/01$0.005252$0.01220$0.005150 $0.008582$523.38K—+63.40%
1404/09/30$0.005030$0.006479$0.004605 $0.005261$341.53K—+4.59%
1404/09/29$0.004566$0.005990$0.003930 $0.005000$85.55K—+9.51%
1404/09/28$0.005338$0.005670$0.003950 $0.004356$391.28K—-18.40%
1404/09/27$0.007360$0.008270$0.004130 $0.005335$222.64K—-27.51%
1404/09/26$0.009490$0.009740$0.005090 $0.007509$168.25K—-20.87%
1404/09/25$0.01328$0.01341$0.009010 $0.009420$225.32K—-29.07%
1404/09/24$0.02028$0.02194$0.01164 $0.01327$279.50K—-34.57%
1404/09/23$0.02444$0.02586$0.02014 $0.02063$212.29K—-15.59%
1404/09/22$0.03296$0.03370$0.02413 $0.02451$311.63K—-25.64%
1404/09/21$0.04166$0.05868$0.03215 $0.03323$637.91K—-20.24%
1404/09/20$0.02808$0.04250$0.02786 $0.04177$143.21K—+48.75%
1404/09/19$0.02846$0.02870$0.02779 $0.02798$23.05K—-1.69%
1404/09/18$0.02784$0.02992$0.02721 $0.02843$27.78K—+2.12%
1404/09/17$0.02818$0.02910$0.02730 $0.02782$25.63K—-1.28%
1404/09/16$0.02982$0.03035$0.02718 $0.02831$40.08K—-5.06%
1404/09/15$0.03070$0.03226$0.02840 $0.02997$33.77K—-2.38%
1404/09/14$0.02992$0.03142$0.02851 $0.03078$32.10K—+2.87%
1404/09/13$0.02968$0.03212$0.02857 $0.03036$58.37K—+2.29%
1404/09/12$0.03820$0.05230$0.02837 $0.02968$747.35K—-22.30%
1404/09/11$0.03626$0.03943$0.03059 $0.03692$67.84K—+1.82%
1404/09/10$0.03636$0.03980$0.03519 $0.03626$36.28K—-0.28%
1404/09/09$0.03640$0.03980$0.03548 $0.03634$46.27K—-0.16%
1404/09/08$0.03749$0.04000$0.03595 $0.03630$33.95K—-3.17%
1404/09/07$0.03603$0.04124$0.03601 $0.03738$26.86K—+3.75%
1404/09/06$0.03659$0.03767$0.03579 $0.03603$29.78K—-1.53%
1404/09/05$0.03691$0.03799$0.03600 $0.03653$171.50K—-1.03%
1404/09/04$0.03799$0.03898$0.03632 $0.03690$49.71K—-2.87%
1404/09/03$0.03652$0.03894$0.03626 $0.03707$48.87K—+1.51%
1404/09/02$0.04396$0.04853$0.03640 $0.03715$93.46K—-15.49%
1404/09/01$0.03495$0.04477$0.03431 $0.04320$76.06K—+23.61%
1404/08/30$0.03450$0.03989$0.03190 $0.03512$83.96K—+1.80%
1404/08/29$0.04733$0.04774$0.03401 $0.03450$173.45K—-27.11%
1404/08/28$0.04903$0.05898$0.04580 $0.04723$281.50K—-3.67%
1404/08/27$0.02975$0.1041$0.02966 $0.05081$2.80M—+70.79%
1404/08/26$0.02830$0.03243$0.02755 $0.02973$418.85K—+5.05%
1404/08/25$0.02918$0.03236$0.02751 $0.02810$416.60K—-3.70%
1404/08/24$0.02647$0.03026$0.02620 $0.02892$398.91K—+9.26%
1404/08/23$0.02734$0.03106$0.02600 $0.02662$404.24K—-2.63%
1404/08/22$0.02801$0.03136$0.02647 $0.02736$469.90K—-2.32%
1404/08/21$0.02971$0.03275$0.02531 $0.02785$431.09K—-6.26%
1404/08/20$0.02504$0.04722$0.02483 $0.02978$510.37K—+18.93%
1404/08/19$0.02487$0.02635$0.02446 $0.02510$415.31K—+0.92%
1404/08/18$0.02616$0.02670$0.02446 $0.02488$401.94K—-4.89%
1404/08/17$0.02614$0.02717$0.02462 $0.02608$414.72K—-0.23%

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