CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,250صرافی‌ها: 22ارزش بازار: $2.61T −0.91%حجم 24 ساعته: $32.58Bدامیننس: BTC 58.3% ETH 10.4%گس ETH: 0.40 gweiترس و طمع: 48/100

Lịch sử giá UDAO

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

بازدهی ماهانه UDAO

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026-1.4%-11%+0.4%+2.9%-1.7%-9.3%-13%+25%+7.2%-32%+15%—-27%
2025+3.6%-6.3%-1.3%+8.3%+1.7%+0.1%-18%+11%-0.3%-12%+0.8%-14%-27%
2024——————-26%-15%-2.9%-10%-12%-1.4%-52%
میانگین ماهانه+1.1%-8.5%-0.4%+5.6%-0.0%-4.6%-19%+6.9%+1.4%-18%-5.7%-7.6%
سال‌های صعودی1/20/21/22/21/21/20/32/31/30/31/20/2

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 معاملاتتغییرات
1405/08/15$0.06472$0.06613$0.06472 $0.06585$6.57K+1.75%
1405/08/14$0.06285$0.06473$0.06282 $0.06472$9.99K+2.98%
1405/08/13$0.06251$0.06300$0.06219 $0.06285$10.43K+0.54%
1405/08/12$0.06104$0.06268$0.06065 $0.06251$9.62K+2.41%
1405/08/11$0.05926$0.06116$0.05913 $0.06104$11.05K+3.00%
1405/08/10$0.05722$0.05957$0.05715 $0.05926$9.23K+3.57%
1405/08/09$0.06357$0.06453$0.05693 $0.05722$10.74K-9.99%
1405/08/08$0.07116$0.07214$0.06352 $0.06357$9.71K-10.67%
1405/08/07$0.07110$0.07950$0.07099 $0.07116$10.14K+0.08%
1405/08/06$0.07146$0.07176$0.07093 $0.07110$10.48K-0.50%
1405/08/05$0.07096$0.07155$0.06984 $0.07146$10.10K+0.70%
1405/08/04$0.07276$0.07312$0.07095 $0.07096$10.49K-2.47%
1405/08/03$0.07247$0.07289$0.07224 $0.07276$10.13K+0.40%
1405/08/02$0.07259$0.07279$0.07226 $0.07247$8.83K-0.17%
1405/08/01$0.07236$0.07299$0.07221 $0.07259$9.68K+0.32%
1405/07/30$0.07272$0.07291$0.07210 $0.07236$10.38K-0.50%
1405/07/29$0.07300$0.07348$0.07149 $0.07272$9.29K-0.38%
1405/07/28$0.07319$0.07335$0.07163 $0.07300$11.17K-0.26%
1405/07/27$0.07323$0.07348$0.07268 $0.07319$9.78K-0.05%
1405/07/26$0.07339$0.07352$0.07287 $0.07323$9.55K-0.22%
1405/07/25$0.07432$0.07443$0.07325 $0.07339$11.31K-1.25%
1405/07/24$0.07511$0.07539$0.07380 $0.07432$8.05K-1.05%
1405/07/23$0.07540$0.07563$0.07468 $0.07511$11.78K-0.38%
1405/07/22$0.07422$0.07592$0.07421 $0.07540$9.98K+1.59%
1405/07/21$0.07457$0.07499$0.07406 $0.07422$10.34K-0.47%
1405/07/20$0.07564$0.07627$0.07449 $0.07457$10.20K-1.41%
1405/07/19$0.08003$0.08011$0.07255 $0.07564$11.83K-5.49%
1405/07/18$0.08117$0.08119$0.07946 $0.08003$10.48K-1.40%
1405/07/17$0.08126$0.08134$0.08113 $0.08117$9.56K-0.11%
1405/07/16$0.08160$0.08214$0.08044 $0.08126$11.33K-0.42%
1405/07/15$0.08209$0.08211$0.08086 $0.08160$10.04K-0.60%
1405/07/14$0.08209$0.08221$0.08197 $0.08209$10.41K+0.00%
1405/07/13$0.08369$0.08386$0.08046 $0.08209$9.60K-1.91%
1405/07/12$0.08366$0.08386$0.08362 $0.08369$11.26K+0.04%
1405/07/11$0.08359$0.08385$0.08277 $0.08366$10.32K+0.08%
1405/07/10$0.08357$0.08372$0.08215 $0.08359$10.52K+0.02%
1405/07/09$0.08414$0.08429$0.08299 $0.08357$9.86K-0.68%
1405/07/08$0.08412$0.08486$0.08207 $0.08414$10.54K+0.02%
1405/07/07$0.08540$0.08550$0.08365 $0.08412$9.51K-1.50%
1405/07/06$0.08489$0.08553$0.08463 $0.08540$8.78K+0.60%
1405/07/05$0.08523$0.08523$0.08468 $0.08489$12.61K-0.40%
1405/07/04$0.08674$0.08688$0.08427 $0.08523$10.57K-1.74%
1405/07/03$0.08749$0.08751$0.08609 $0.08674$10.30K-0.86%
1405/07/02$0.08860$0.08877$0.08734 $0.08749$9.96K-1.25%
1405/07/01$0.09312$0.09352$0.08789 $0.08860$10.78K-4.85%
1405/06/31$0.09521$0.09589$0.09305 $0.09312$10.47K-2.20%
1405/06/30$0.09452$0.09521$0.09434 $0.09521$10.41K+0.73%
1405/06/29$0.09369$0.09530$0.09361 $0.09452$10.17K+0.89%
1405/06/28$0.09333$0.09376$0.09297 $0.09369$8.70K+0.39%
1405/06/27$0.09212$0.09350$0.09206 $0.09333$11.93K+1.31%
1405/06/26$0.09221$0.09232$0.09204 $0.09212$9.54K-0.10%
1405/06/25$0.09148$0.09230$0.09140 $0.09221$10.81K+0.80%
1405/06/24$0.09328$0.09335$0.09135 $0.09148$10.43K-1.93%
1405/06/23$0.09317$0.09397$0.09313 $0.09328$10.41K+0.12%
1405/06/22$0.09384$0.09397$0.09317 $0.09317$9.83K-0.71%
1405/06/21$0.09436$0.09553$0.09374 $0.09384$10.39K-0.55%
1405/06/20$0.09291$0.09457$0.09280 $0.09436$10.80K+1.56%
1405/06/19$0.09301$0.09305$0.09275 $0.09291$7.97K-0.11%
1405/06/18$0.09295$0.09304$0.09280 $0.09301$12.69K+0.06%
1405/06/17$0.09163$0.09302$0.09163 $0.09295$10.29K+1.44%
1405/06/16$0.09167$0.09190$0.09127 $0.09163$10.49K-0.04%
1405/06/15$0.09114$0.09181$0.09100 $0.09167$9.06K+0.58%
1405/06/14$0.09053$0.09124$0.09044 $0.09114$10.62K+0.67%
1405/06/13$0.09048$0.09061$0.08977 $0.09053$9.92K+0.06%
1405/06/12$0.08528$0.09060$0.08523 $0.09048$11.26K+6.10%
1405/06/11$0.08162$0.08550$0.08151 $0.08528$9.85K+4.48%
1405/06/10$0.07847$0.08174$0.07788 $0.08162$11.18K+4.01%
1405/06/09$0.07039$0.07849$0.07015 $0.07847$9.94K+11.48%
1405/06/08$0.07080$0.07094$0.07032 $0.07039$11.59K-0.58%
1405/06/07$0.07149$0.07152$0.07071 $0.07080$10.84K-0.97%
1405/06/06$0.07062$0.07150$0.07061 $0.07149$10.55K+1.23%
1405/06/05$0.07017$0.07067$0.07011 $0.07062$10.44K+0.64%
1405/06/04$0.06932$0.07020$0.06920 $0.07017$10.13K+1.23%
1405/06/03$0.07057$0.07092$0.06926 $0.06932$11.15K-1.77%
1405/06/02$0.07047$0.07063$0.07037 $0.07057$10.40K+0.14%
1405/06/01$0.07019$0.07049$0.06995 $0.07047$10.59K+0.40%
1405/05/31$0.07031$0.07097$0.06881 $0.07019$11.01K-0.17%
1405/05/30$0.07060$0.07106$0.07017 $0.07031$9.88K-0.41%
1405/05/29$0.06678$0.07081$0.06676 $0.07060$11.45K+5.72%
1405/05/28$0.06481$0.06755$0.06476 $0.06678$11.59K+3.04%
1405/05/27$0.06427$0.06482$0.06426 $0.06481$9.64K+0.84%
1405/05/26$0.06399$0.06427$0.06356 $0.06427$9.34K+0.44%
1405/05/25$0.06401$0.06403$0.06390 $0.06399$10.62K-0.03%
1405/05/24$0.06415$0.06419$0.06399 $0.06401$9.74K-0.22%
1405/05/23$0.06330$0.06419$0.06326 $0.06415$10.67K+1.34%
1405/05/22$0.06472$0.06495$0.06325 $0.06330$10.10K-2.19%
1405/05/21$0.06470$0.06477$0.06455 $0.06472$10.88K+0.03%
1405/05/20$0.06375$0.06475$0.06373 $0.06470$8.53K+1.49%
1405/05/19$0.06376$0.06383$0.06374 $0.06375$6.60K-0.02%
1405/05/18$0.06398$0.06408$0.06375 $0.06376$5.52K-0.34%
1405/05/17$0.06395$0.06401$0.06390 $0.06398$5.60K+0.05%
1405/05/16$0.06321$0.06403$0.06319 $0.06395$4.79K+1.17%
1405/05/15$0.06318$0.06337$0.06309 $0.06321$6.13K+0.05%
1405/05/14$0.06333$0.06333$0.06316 $0.06318$6.82K-0.24%
1405/05/13$0.06321$0.06360$0.06318 $0.06333$6.64K+0.19%
1405/05/12$0.06311$0.06328$0.06303 $0.06321$7.38K+0.16%
1405/05/11$0.06320$0.06320$0.06306 $0.06311$7.55K-0.14%
1405/05/10$0.06290$0.06322$0.06286 $0.06320$9.04K+0.48%
1405/05/09$0.06326$0.06335$0.06287 $0.06290$8.78K-0.57%
1405/05/08$0.06306$0.06328$0.06300 $0.06326$9.19K+0.32%
1405/05/07$0.06320$0.06334$0.06288 $0.06306$8.36K-0.22%
1405/05/06$0.06389$0.06389$0.06299 $0.06320$9.83K-1.08%
1405/05/05$0.06530$0.06532$0.06388 $0.06389$9.63K-2.16%
1405/05/04$0.06526$0.06535$0.06511 $0.06530$10.71K+0.06%
1405/05/03$0.06515$0.06536$0.06506 $0.06526$10.22K+0.17%
1405/05/02$0.06583$0.06623$0.06512 $0.06515$9.37K-1.03%
1405/05/01$0.06599$0.06606$0.06572 $0.06583$10.10K-0.24%
1405/04/31$0.06600$0.06607$0.06580 $0.06599$10.08K-0.02%
1405/04/30$0.06546$0.06602$0.06541 $0.06600$10.01K+0.82%
1405/04/29$0.06615$0.06621$0.06461 $0.06546$10.55K-1.04%
1405/04/28$0.06581$0.06620$0.05965 $0.06615$16.13K+0.52%
1405/04/27$0.06733$0.06737$0.06070 $0.06581$18.67K-2.26%
1405/04/26$0.07311$0.07311$0.06196 $0.06733$16.79K-7.91%
1405/04/25$0.07335$0.07338$0.07308 $0.07311$9.41K-0.33%
1405/04/24$0.07317$0.07405$0.07317 $0.07335$11.47K+0.25%
1405/04/23$0.07336$0.07336$0.06255 $0.07317$17.01K-0.26%
1405/04/22$0.07382$0.07382$0.07312 $0.07336$8.52K-0.62%
1405/04/21$0.07470$0.07474$0.06589 $0.07382$15.78K-1.18%
1405/04/20$0.07482$0.07485$0.07467 $0.07470$11.84K-0.16%
1405/04/19$0.07505$0.07505$0.07480 $0.07482$10.89K-0.31%
1405/04/18$0.07530$0.07531$0.06527 $0.07505$16.88K-0.33%
1405/04/17$0.07661$0.07661$0.07530 $0.07530$9.77K-1.71%
1405/04/16$0.07585$0.07662$0.07583 $0.07661$9.52K+1.00%
1405/04/15$0.07592$0.07597$0.06485 $0.07585$12.69K-0.09%
1405/04/14$0.07591$0.07597$0.07514 $0.07592$11.48K+0.01%
1405/04/13$0.07541$0.07596$0.07536 $0.07591$9.29K+0.66%
1405/04/12$0.07207$0.07580$0.07206 $0.07541$10.66K+4.63%
1405/04/11$0.07206$0.07220$0.07193 $0.07207$10.08K+0.01%
1405/04/10$0.07260$0.07260$0.07203 $0.07206$11.73K-0.74%
1405/04/09$0.07321$0.07323$0.07257 $0.07260$10.17K-0.83%
1405/04/08$0.07338$0.07349$0.07320 $0.07321$10.35K-0.23%
1405/04/07$0.07376$0.07376$0.07307 $0.07338$9.52K-0.52%
1405/04/06$0.07403$0.07409$0.07375 $0.07376$11.39K-0.36%
1405/04/05$0.07214$0.07404$0.07178 $0.07403$6.96K+2.62%
1405/04/04$0.07257$0.07303$0.07206 $0.07214$7.72K-0.59%
1405/04/03$0.07297$0.07350$0.07248 $0.07257$8.74K-0.55%
1405/04/02$0.07399$0.07406$0.07294 $0.07297$14.03K-1.38%
1405/04/01$0.07305$0.07404$0.07302 $0.07399$18.37K+1.29%
1405/03/31$0.07285$0.07317$0.07263 $0.07305$18.26K+0.27%
1405/03/30$0.07217$0.07287$0.07172 $0.07285$21.29K+0.94%
1405/03/29$0.07227$0.07235$0.07138 $0.07217$16.79K-0.14%
1405/03/28$0.07352$0.07360$0.07219 $0.07227$21.33K-1.70%
1405/03/27$0.07237$0.07360$0.07230 $0.07352$21.13K+1.59%
1405/03/26$0.07364$0.07364$0.07224 $0.07237$16.77K-1.72%
1405/03/25$0.07407$0.07431$0.07357 $0.07364$21.03K-0.58%
1405/03/24$0.07317$0.07407$0.07278 $0.07407$22.78K+1.23%
1405/03/23$0.07307$0.07371$0.07299 $0.07317$20.25K+0.14%
1405/03/22$0.07274$0.07396$0.07176 $0.07307$20.57K+0.45%
1405/03/21$0.07369$0.07407$0.07181 $0.07274$19.92K-1.29%
1405/03/20$0.07405$0.07435$0.07360 $0.07369$16.44K-0.49%
1405/03/19$0.07515$0.07590$0.07360 $0.07405$23.44K-1.46%
1405/03/18$0.07599$0.07613$0.07505 $0.07515$18.40K-1.11%
1405/03/17$0.07603$0.07661$0.07581 $0.07599$19.90K-0.05%
1405/03/16$0.07586$0.07606$0.07530 $0.07603$17.82K+0.22%
1405/03/15$0.07795$0.07796$0.07580 $0.07586$22.01K-2.68%
1405/03/14$0.07791$0.07837$0.07591 $0.07795$21.19K+0.05%
1405/03/13$0.07741$0.07811$0.07695 $0.07791$17.83K+0.65%
1405/03/12$0.07837$0.07855$0.07601 $0.07741$16.96K-1.22%
1405/03/11$0.08007$0.08041$0.07830 $0.07837$21.46K-2.12%
1405/03/10$0.07941$0.08008$0.07878 $0.08007$19.94K+0.83%
1405/03/09$0.07844$0.07962$0.07797 $0.07941$18.31K+1.24%
1405/03/08$0.08048$0.08051$0.07770 $0.07844$17.36K-2.53%
1405/03/07$0.08387$0.08395$0.07933 $0.08048$20.17K-4.04%
1405/03/06$0.08562$0.08562$0.08384 $0.08387$19.17K-2.04%
1405/03/05$0.08474$0.08586$0.08456 $0.08562$20.17K+1.04%
1405/03/04$0.08583$0.08686$0.08419 $0.08474$21.08K-1.27%
1405/03/03$0.08615$0.08738$0.08562 $0.08583$19.47K-0.37%
1405/03/02$0.08598$0.08633$0.08512 $0.08615$20.44K+0.20%
1405/03/01$0.08754$0.08778$0.08589 $0.08598$19.80K-1.78%
1405/02/31$0.08602$0.08757$0.08599 $0.08754$20.58K+1.77%
1405/02/30$0.08533$0.08650$0.08508 $0.08602$19.98K+0.81%
1405/02/29$0.08529$0.08587$0.08494 $0.08533$19.00K+0.05%
1405/02/28$0.08515$0.08577$0.08480 $0.08529$19.88K+0.16%
1405/02/27$0.08515$0.08576$0.08473 $0.08515$20.79K+0.00%
1405/02/26$0.08445$0.08522$0.08379 $0.08515$19.25K+0.83%
1405/02/25$0.08483$0.08491$0.08394 $0.08445$19.26K-0.45%
1405/02/24$0.08414$0.08513$0.08380 $0.08483$22.46K+0.82%
1405/02/23$0.08384$0.08461$0.08353 $0.08414$17.58K+0.36%
1405/02/22$0.08426$0.08427$0.08342 $0.08384$19.94K-0.50%
1405/02/21$0.08431$0.08475$0.08374 $0.08426$20.05K-0.06%
1405/02/20$0.08400$0.08477$0.08360 $0.08431$20.32K+0.37%
1405/02/19$0.08658$0.08699$0.08389 $0.08400$20.46K-2.98%
1405/02/18$0.08656$0.08725$0.08604 $0.08658$15.07K+0.02%
1405/02/17$0.08558$0.08661$0.08543 $0.08656$18.01K+1.15%
1405/02/16$0.08613$0.08614$0.08524 $0.08558$20.35K-0.64%
1405/02/15$0.08505$0.08625$0.08462 $0.08613$19.22K+1.27%
1405/02/14$0.08440$0.08519$0.08433 $0.08505$21.44K+0.77%
1405/02/13$0.08258$0.08568$0.08247 $0.08440$18.44K+2.20%
1405/02/12$0.08162$0.08356$0.08159 $0.08258$18.94K+1.18%
1405/02/11$0.08148$0.08207$0.08127 $0.08162$22.71K+0.17%
1405/02/10$0.08098$0.08155$0.08085 $0.08148$20.48K+0.62%
1405/02/09$0.08097$0.08103$0.08038 $0.08098$20.29K+0.01%
1405/02/08$0.08150$0.08153$0.08092 $0.08097$18.71K-0.65%
1405/02/07$0.08100$0.08159$0.08087 $0.08150$21.29K+0.62%
1405/02/06$0.08104$0.08110$0.08086 $0.08100$19.94K-0.05%
1405/02/05$0.08089$0.08113$0.08080 $0.08104$16.20K+0.19%
1405/02/04$0.08214$0.08231$0.08044 $0.08089$24.27K-1.52%
1405/02/03$0.08221$0.08234$0.08157 $0.08214$18.34K-0.09%
1405/02/02$0.08353$0.08376$0.08181 $0.08221$22.67K-1.58%
1405/02/01$0.08206$0.08372$0.08197 $0.08353$20.23K+1.79%
1405/01/31$0.08255$0.08315$0.08190 $0.08206$19.01K-0.59%
1405/01/30$0.08248$0.08412$0.08181 $0.08255$21.21K+0.08%
1405/01/29$0.08180$0.08259$0.08160 $0.08248$20.31K+0.83%
1405/01/28$0.08173$0.08189$0.08107 $0.08180$20.01K+0.09%
1405/01/27$0.08191$0.08197$0.08127 $0.08173$16.82K-0.22%
1405/01/26$0.08097$0.08202$0.08076 $0.08191$21.79K+1.16%
1405/01/25$0.07995$0.08101$0.07989 $0.08097$21.41K+1.28%
1405/01/24$0.08036$0.08052$0.07977 $0.07995$17.77K-0.51%
1405/01/23$0.08041$0.08064$0.07985 $0.08036$23.26K-0.06%
1405/01/22$0.08052$0.08061$0.08035 $0.08041$20.24K-0.14%
1405/01/21$0.08063$0.08111$0.08034 $0.08052$19.89K-0.14%
1405/01/20$0.08003$0.08066$0.07991 $0.08063$20.41K+0.75%
1405/01/19$0.07944$0.08010$0.07931 $0.08003$18.82K+0.74%
1405/01/18$0.07981$0.07986$0.07904 $0.07944$21.22K-0.46%
1405/01/17$0.08071$0.08073$0.07970 $0.07981$20.67K-1.12%
1405/01/16$0.08014$0.08080$0.08010 $0.08071$19.87K+0.71%
1405/01/15$0.07975$0.08030$0.07957 $0.08014$20.16K+0.49%
1405/01/14$0.07951$0.08009$0.07903 $0.07975$19.48K+0.30%
1405/01/13$0.07973$0.07984$0.07906 $0.07951$20.51K-0.28%
1405/01/12$0.07921$0.07988$0.07908 $0.07973$16.65K+0.66%
1405/01/11$0.08099$0.08105$0.07866 $0.07921$22.34K-2.20%
1405/01/10$0.08154$0.08176$0.05000 $0.08099$21.19K-0.67%
1405/01/09$0.08099$0.08260$0.08039 $0.08154$20.30K+0.68%
1405/01/08$0.07952$0.08129$0.07927 $0.08099$20.41K+1.85%
1405/01/07$0.08006$0.08154$0.07889 $0.07952$18.14K-0.67%
1405/01/06$0.08097$0.08154$0.07985 $0.08006$22.28K-1.12%
1405/01/05$0.07986$0.08159$0.07977 $0.08097$20.58K+1.39%
1405/01/04$0.08008$0.08110$0.07986 $0.07986$20.58K-0.27%
1405/01/03$0.08110$0.08124$0.07894 $0.08008$18.72K-1.26%
1405/01/02$0.08207$0.08276$0.08107 $0.08110$20.97K-1.18%
1405/01/01$0.08230$0.08289$0.08131 $0.08207$19.26K-0.28%
1404/12/29$0.08232$0.08336$0.08203 $0.08230$23.47K-0.02%
1404/12/28$0.08265$0.08277$0.08129 $0.08232$21.01K-0.40%
1404/12/27$0.08345$0.08410$0.08155 $0.08265$20.73K-0.96%
1404/12/26$0.08048$0.08357$0.08041 $0.08345$19.81K+3.69%
1404/12/25$0.08147$0.08155$0.08042 $0.08048$40.37K-1.22%
1404/12/24$0.08141$0.08183$0.08030 $0.08147$52.67K+0.07%
1404/12/23$0.08188$0.08351$0.08075 $0.08141$46.34K-0.57%
1404/12/22$0.08089$0.08211$0.08037 $0.08188$51.49K+1.22%
1404/12/21$0.08288$0.08359$0.08047 $0.08089$51.47K-2.40%
1404/12/20$0.08173$0.08332$0.08114 $0.08288$40.04K+1.41%
1404/12/19$0.08172$0.08218$0.08065 $0.08173$42.91K+0.01%
1404/12/18$0.08238$0.08350$0.08077 $0.08172$47.00K-0.80%
1404/12/17$0.08206$0.08323$0.08137 $0.08238$48.31K+0.39%
1404/12/16$0.08112$0.08213$0.08034 $0.08206$50.84K+1.16%
1404/12/15$0.08132$0.08237$0.08103 $0.08112$54.11K-0.25%
1404/12/14$0.08206$0.08269$0.08035 $0.08132$48.26K-0.90%
1404/12/13$0.08176$0.08313$0.08092 $0.08206$42.71K+0.37%
1404/12/12$0.07887$0.08203$0.07632 $0.08176$57.76K+3.66%
1404/12/11$0.07648$0.07896$0.07628 $0.07887$46.29K+3.12%
1404/12/10$0.07886$0.07944$0.07636 $0.07648$34.54K-3.02%
1404/12/09$0.07935$0.07954$0.07803 $0.07886$42.91K-0.62%
1404/12/08$0.08102$0.08109$0.07926 $0.07935$48.17K-2.06%
1404/12/07$0.08093$0.08152$0.08029 $0.08102$43.90K+0.11%
1404/12/06$0.07817$0.08166$0.07759 $0.08093$48.09K+3.53%
1404/12/05$0.07892$0.07962$0.07734 $0.07817$21.20K-0.95%
1404/12/04$0.08110$0.08377$0.07842 $0.07892$52.52K-2.69%
1404/12/03$0.08652$0.08714$0.08063 $0.08110$52.88K-6.26%
1404/12/02$0.08636$0.08693$0.08561 $0.08652$49.34K+0.19%
1404/12/01$0.08715$0.08764$0.08589 $0.08636$68.32K-0.91%
1404/11/30$0.08615$0.08791$0.08581 $0.08715$64.34K+1.16%
1404/11/29$0.08700$0.08709$0.08582 $0.08615$60.75K-0.98%
1404/11/28$0.08776$0.08818$0.08628 $0.08700$56.04K-0.87%
1404/11/27$0.08672$0.08817$0.08567 $0.08776$67.17K+1.20%
1404/11/26$0.08730$0.08732$0.08602 $0.08672$62.00K-0.66%
1404/11/25$0.08800$0.08833$0.08708 $0.08730$60.02K-0.80%
1404/11/24$0.08735$0.08812$0.08605 $0.08800$59.74K+0.74%
1404/11/23$0.08673$0.08736$0.08596 $0.08735$58.72K+0.71%
1404/11/22$0.08581$0.08676$0.08513 $0.08673$65.69K+1.07%
1404/11/21$0.08603$0.08656$0.08478 $0.08581$59.14K-0.26%
1404/11/20$0.08571$0.08627$0.08522 $0.08603$56.26K+0.37%
1404/11/19$0.08592$0.08635$0.08503 $0.08571$57.17K-0.24%
1404/11/18$0.08619$0.08710$0.08534 $0.08592$67.81K-0.31%
1404/11/17$0.08335$0.08646$0.08277 $0.08619$63.27K+3.41%
1404/11/16$0.08733$0.08760$0.08333 $0.08335$61.07K-4.56%
1404/11/15$0.08836$0.08853$0.08719 $0.08733$52.51K-1.17%
1404/11/14$0.08739$0.08841$0.08669 $0.08836$70.77K+1.11%
1404/11/13$0.08796$0.08805$0.08699 $0.08739$52.44K-0.65%
1404/11/12$0.08836$0.08855$0.08786 $0.08796$54.25K-0.45%
1404/11/11$0.09082$0.09084$0.08764 $0.08836$75.40K-2.71%
1404/11/10$0.09118$0.09130$0.08919 $0.09082$58.55K-0.39%
1404/11/09$0.09109$0.09141$0.08954 $0.09118$65.09K+0.10%
1404/11/08$0.09073$0.09122$0.08968 $0.09109$61.27K+0.40%
1404/11/07$0.09141$0.09146$0.09011 $0.09073$53.21K-0.74%
1404/11/06$0.09128$0.09150$0.09091 $0.09141$65.65K+0.14%
1404/11/05$0.09132$0.09220$0.09058 $0.09128$66.02K-0.04%
1404/11/04$0.09193$0.09198$0.09015 $0.09132$61.92K-0.66%
1404/11/03$0.09441$0.09572$0.09149 $0.09193$60.81K-2.63%
1404/11/02$0.09227$0.09485$0.09169 $0.09441$58.53K+2.32%
1404/11/01$0.08969$0.09254$0.08952 $0.09227$62.75K+2.88%
1404/10/30$0.09415$0.09478$0.08969 $0.08969$53.88K-4.74%
1404/10/29$0.09637$0.09690$0.09346 $0.09415$60.16K-2.30%
1404/10/28$0.09754$0.09765$0.09525 $0.09637$60.80K-1.20%
1404/10/27$0.09960$0.1002$0.09693 $0.09754$61.53K-2.07%
1404/10/26$0.09736$0.1013$0.09626 $0.09960$62.04K+2.30%
1404/10/25$0.09481$0.1003$0.09432 $0.09736$62.92K+2.69%
1404/10/24$0.09575$0.09910$0.09400 $0.09481$63.76K-0.98%
1404/10/23$0.09360$0.09583$0.09320 $0.09575$53.07K+2.30%
1404/10/22$0.09338$0.09373$0.09257 $0.09360$61.87K+0.24%
1404/10/21$0.09408$0.09458$0.09283 $0.09338$65.11K-0.74%
1404/10/20$0.09423$0.09423$0.09277 $0.09408$57.82K-0.16%
1404/10/19$0.09300$0.09436$0.09237 $0.09423$62.89K+1.32%
1404/10/18$0.09379$0.09403$0.09282 $0.09300$58.48K-0.84%
1404/10/17$0.09286$0.09404$0.09255 $0.09379$60.21K+1.00%
1404/10/16$0.09205$0.09293$0.09084 $0.09286$65.11K+0.88%
1404/10/15$0.09280$0.09375$0.09182 $0.09205$62.65K-0.81%
1404/10/14$0.09323$0.09330$0.09266 $0.09280$59.96K-0.46%
1404/10/13$0.09077$0.09328$0.09067 $0.09323$58.96K+2.71%
1404/10/12$0.09052$0.09077$0.08901 $0.09077$53.85K+0.28%
1404/10/11$0.08965$0.09058$0.08936 $0.09052$70.31K+0.97%
1404/10/10$0.09028$0.09038$0.08898 $0.08965$60.31K-0.70%
1404/10/09$0.08968$0.09046$0.08947 $0.09028$60.35K+0.67%
1404/10/08$0.08973$0.08983$0.08873 $0.08968$56.79K-0.06%
1404/10/07$0.08972$0.08980$0.08917 $0.08973$66.10K+0.01%
1404/10/06$0.08789$0.08973$0.08785 $0.08972$59.67K+2.08%
1404/10/05$0.08778$0.08826$0.08741 $0.08789$62.60K+0.13%
1404/10/04$0.08667$0.08876$0.08667 $0.08778$79.70K+1.28%
1404/10/03$0.08834$0.08871$0.08595 $0.08667$48.13K-1.89%
1404/10/02$0.08785$0.08836$0.08640 $0.08834$74.71K+0.56%
1404/10/01$0.08982$0.09024$0.08756 $0.08785$63.45K-2.19%
1404/09/30$0.08778$0.08986$0.08776 $0.08982$53.43K+2.32%
1404/09/29$0.08751$0.08779$0.08678 $0.08778$66.53K+0.31%
1404/09/28$0.08728$0.08761$0.08665 $0.08751$55.88K+0.26%
1404/09/27$0.08730$0.08780$0.08652 $0.08728$62.94K-0.02%
1404/09/26$0.08905$0.08912$0.08706 $0.08730$55.60K-1.97%
1404/09/25$0.08852$0.08986$0.08805 $0.08905$71.98K+0.60%
1404/09/24$0.08813$0.09000$0.08813 $0.08852$61.69K+0.44%
1404/09/23$0.08627$0.08815$0.08625 $0.08813$56.41K+2.16%
1404/09/22$0.08729$0.08749$0.08623 $0.08627$67.10K-1.17%
1404/09/21$0.08765$0.08854$0.08676 $0.08729$59.12K-0.41%
1404/09/20$0.08729$0.08800$0.08676 $0.08765$64.18K+0.41%
1404/09/19$0.08807$0.08831$0.08582 $0.08729$61.81K-0.89%
1404/09/18$0.08770$0.08848$0.08720 $0.08807$56.29K+0.42%
1404/09/17$0.09040$0.09070$0.08770 $0.08770$56.12K-2.99%
1404/09/16$0.09050$0.09070$0.08960 $0.09040$65.29K-0.11%
1404/09/15$0.09000$0.09150$0.09000 $0.09050$46.21K+0.56%
1404/09/14$0.09020$0.09060$0.08950 $0.09000$53.74K-0.22%
1404/09/13$0.09200$0.09200$0.08800 $0.09020$62.31K-1.96%
1404/09/12$0.1040$0.1042$0.09180 $0.09200$61.94K-11.54%
1404/09/11$0.1024$0.1048$0.1023 $0.1040$64.74K+1.56%
1404/09/10$0.1041$0.1042$0.1019 $0.1024$59.26K-1.63%
1404/09/09$0.1040$0.1049$0.1034 $0.1041$61.28K+0.10%
1404/09/08$0.1040$0.1043$0.1037 $0.1040$55.13K+0.00%
1404/09/07$0.1037$0.1045$0.1033 $0.1040$70.08K+0.29%
1404/09/06$0.1023$0.1040$0.1021 $0.1037$55.44K+1.37%
1404/09/05$0.1016$0.1028$0.1014 $0.1023$60.18K+0.69%
1404/09/04$0.1017$0.1018$0.1000 $0.1016$62.09K-0.10%
1404/09/03$0.1018$0.1028$0.1016 $0.1017$67.15K-0.10%
1404/09/02$0.1015$0.1021$0.1014 $0.1018$73.59K+0.30%
1404/09/01$0.1024$0.1027$0.1010 $0.1015$74.49K-0.88%
1404/08/30$0.09980$0.1029$0.09800 $0.1024$88.28K+2.61%
1404/08/29$0.1021$0.1025$0.09870 $0.09980$70.56K-2.25%
1404/08/28$0.1033$0.1033$0.1008 $0.1021$73.69K-1.16%
1404/08/27$0.1038$0.1043$0.1020 $0.1033$91.71K-0.48%
1404/08/26$0.1040$0.1054$0.1027 $0.1038$77.08K-0.19%
1404/08/25$0.1049$0.1065$0.1029 $0.1040$72.65K-0.86%
1404/08/24$0.1041$0.1049$0.1035 $0.1049$87.42K+0.77%
1404/08/23$0.1043$0.1062$0.1025 $0.1041$80.78K-0.19%
1404/08/22$0.1047$0.1067$0.1032 $0.1043$72.72K-0.38%
1404/08/21$0.1056$0.1071$0.1042 $0.1047$91.24K-0.85%
1404/08/20$0.1054$0.1072$0.1053 $0.1056$80.19K+0.19%
1404/08/19$0.1034$0.1055$0.1032 $0.1054$82.21K+1.93%
1404/08/18$0.1037$0.1042$0.1027 $0.1034$76.70K-0.29%
1404/08/17$0.1040$0.1049$0.1031 $0.1037$83.39K-0.29%
1404/08/16$0.1009$0.1047$0.1008 $0.1040$68.53K+3.07%
همه بخش‌ها