CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,265صرافی‌ها: 22ارزش بازار: $2.68T +1.36%حجم 24 ساعته: $21.12Bدامیننس: BTC 58.4% ETH 10.5%گس ETH: 0.05 gweiترس و طمع: 60/100

تاریخچه قیمت Vaiot (VAI)

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

بازدهی ماهانه VAI

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026-22%+8.9%-13%-21%-22%-42%+4.7%+30%-42%+68%-9.5%—-68%
2025-25%-34%-27%+21%+4.0%-17%+26%-23%-25%-19%-27%-26%-88%
2024-27%+61%+50%-38%-6.4%-24%-24%-16%+14%-22%+88%-48%-57%
2023+123%+23%-23%-14%-26%+41%-5.4%-30%-15%+68%+35%+39%+230%
2022-62%-36%+6.8%-59%-49%-24%+20%-27%-15%+10%+10%+449%-80%
2021———-59%-50%-56%-8.3%+60%-11%+11%+24%-57%-93%
میانگین ماهانه-2.9%+4.4%-1.4%-28%-25%-20%+2.2%-1.1%-16%+19%+26%+71%
سال‌های صعودی1/53/52/51/61/61/63/62/61/64/64/52/5

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
1405/08/12$0.002610$0.002740$0.002406 $0.002572$14.52K$1.03M-1.46%
1405/08/11$0.002791$0.002810$0.002562 $0.002610$15.09K$1.04M-6.49%
1405/08/10$0.002842$0.002919$0.002600 $0.002791$17.93K$1.12M-1.79%
1405/08/09$0.002693$0.002970$0.002600 $0.002842$17.91K$1.14M+5.53%
1405/08/08$0.002406$0.002800$0.002375 $0.002693$18.88K$1.08M+11.93%
1405/08/07$0.002335$0.002790$0.002283 $0.002406$21.06K$962.40K+3.04%
1405/08/06$0.002521$0.002609$0.002321 $0.002335$18.26K$934.00K-7.38%
1405/08/05$0.002386$0.002521$0.002320 $0.002521$20.02K$1.01M+5.66%
1405/08/04$0.002382$0.002517$0.002200 $0.002386$22.19K$954.40K+0.17%
1405/08/03$0.002427$0.002532$0.002300 $0.002382$20.59K$952.80K-1.85%
1405/08/02$0.002605$0.002659$0.002427 $0.002427$18.53K$970.80K-6.83%
1405/08/01$0.002748$0.002909$0.002583 $0.002605$18.98K$1.04M-5.20%
1405/07/30$0.002663$0.002984$0.002609 $0.002748$26.72K$1.10M+3.19%
1405/07/29$0.002603$0.002824$0.002551 $0.002663$21.58K$1.07M+2.31%
1405/07/28$0.002731$0.002994$0.002527 $0.002603$19.56K$1.04M-4.69%
1405/07/27$0.002678$0.003002$0.002550 $0.002731$19.05K$1.09M+1.98%
1405/07/26$0.002783$0.003075$0.002525 $0.002678$22.53K$1.07M-3.77%
1405/07/25$0.002801$0.002873$0.002646 $0.002783$19.34K$1.11M-0.64%
1405/07/24$0.002551$0.003000$0.002510 $0.002801$23.98K$1.12M+9.80%
1405/07/23$0.002506$0.002685$0.002400 $0.002551$18.32K$1.02M+1.80%
1405/07/22$0.002642$0.002808$0.002426 $0.002506$22.93K$1.00M-5.15%
1405/07/21$0.002584$0.002871$0.002500 $0.002642$25.31K$1.06M+2.24%
1405/07/20$0.003013$0.003700$0.002500 $0.002584$26.45K$1.03M-14.24%
1405/07/19$0.002763$0.003016$0.002653 $0.003013$22.00K$1.21M+9.05%
1405/07/18$0.003243$0.003247$0.002678 $0.002763$27.26K$1.11M-14.80%
1405/07/17$0.002219$0.004000$0.002119 $0.003243$46.69K$1.30M+46.15%
1405/07/16$0.002417$0.002457$0.002000 $0.002219$25.35K$887.60K-8.19%
1405/07/15$0.002979$0.003442$0.002346 $0.002417$24.69K—-18.87%
1405/07/14$0.004768$0.005262$0.002430 $0.002979$68.91K—-37.52%
1405/07/13$0.007773$0.007979$0.004002 $0.004768$103.01K—-38.66%
1405/07/12$0.004425$0.009587$0.004226 $0.007828$125.69K—+76.91%
1405/07/11$0.002543$0.004800$0.002498 $0.004425$68.13K—+74.01%
1405/07/10$0.002373$0.002789$0.002258 $0.002543$23.42K—+7.16%
1405/07/09$0.001693$0.002840$0.001650 $0.002373$31.85K—+40.17%
1405/07/08$0.001430$0.001800$0.001390 $0.001693$19.52K—+18.39%
1405/07/07$0.001029$0.001500$0.001029 $0.001430$23.08K—+38.97%
1405/07/06$0.001103$0.001123$0.0009743 $0.001029$13.75K—-6.72%
1405/07/05$0.001134$0.001167$0.001069 $0.001103$10.36K—-2.73%
1405/07/04$0.001134$0.001159$0.001086 $0.001134$11.51K—-0.01%
1405/07/03$0.001133$0.001167$0.001119 $0.001134$11.98K—+0.09%
1405/07/02$0.001132$0.001215$0.001106 $0.001133$15.60K—+0.10%
1405/07/01$0.001165$0.001215$0.001112 $0.001132$8.43K—-2.83%
1405/06/31$0.001115$0.001265$0.001097 $0.001170$14.65K—+4.93%
1405/06/30$0.001067$0.001163$0.001032 $0.001113$18.66K—+4.31%
1405/06/29$0.0009850$0.001067$0.0009836 $0.001067$13.14K—+8.32%
1405/06/28$0.001058$0.001066$0.0009560 $0.0009850$9.25K—-6.88%
1405/06/27$0.001053$0.001078$0.001022 $0.001065$8.15K—+1.16%
1405/06/26$0.001029$0.001158$0.001012 $0.001053$12.84K—+2.33%
1405/06/25$0.001391$0.001414$0.001001 $0.001029$27.68K—-26.02%
1405/06/24$0.001571$0.001573$0.001248 $0.001391$17.67K—-11.46%
1405/06/23$0.001532$0.001696$0.001511 $0.001571$15.78K—+2.54%
1405/06/22$0.001497$0.001665$0.001407 $0.001532$15.67K—+2.34%
1405/06/21$0.001273$0.001653$0.001239 $0.001497$14.92K—+17.60%
1405/06/20$0.001123$0.001697$0.001102 $0.001273$15.63K—+13.36%
1405/06/19$0.001099$0.001144$0.001085 $0.001123$14.27K—+2.18%
1405/06/18$0.001116$0.001161$0.001078 $0.001099$15.20K—-1.52%
1405/06/17$0.001164$0.001164$0.001092 $0.001116$10.70K—-4.15%
1405/06/16$0.001265$0.001298$0.001164 $0.001184$14.92K—-6.42%
1405/06/15$0.001227$0.001361$0.001161 $0.001265$13.91K—+3.10%
1405/06/14$0.0009140$0.001260$0.0008810 $0.001227$19.38K—+34.25%
1405/06/13$0.001379$0.001433$0.0008500 $0.0009150$23.04K—-33.65%
1405/06/12$0.001453$0.001574$0.001117 $0.001379$26.68K—-5.09%
1405/06/11$0.003019$0.003020$0.001400 $0.001453$46.09K—-51.87%
1405/06/10$0.002943$0.003173$0.002908 $0.003019$22.04K—+2.58%
1405/06/09$0.003356$0.003376$0.002864 $0.002943$19.37K—-12.31%
1405/06/08$0.003387$0.003489$0.003353 $0.003353$15.25K—-1.00%
1405/06/07$0.003454$0.003513$0.003352 $0.003387$14.74K—-1.94%
1405/06/06$0.003705$0.003715$0.003424 $0.003454$17.55K—-6.77%
1405/06/05$0.003250$0.003900$0.003231 $0.003706$19.89K—+14.03%
1405/06/04$0.002996$0.003400$0.002976 $0.003250$24.11K—+8.48%
1405/06/03$0.002939$0.003033$0.002909 $0.002996$18.94K—+1.94%
1405/06/02$0.002993$0.003064$0.002800 $0.002939$9.73K—-1.80%
1405/06/01$0.003130$0.003159$0.002895 $0.002976$2.48K—-4.92%
1405/05/31$0.002610$0.003400$0.002602 $0.003132$7.13K—+20.00%
1405/05/30$0.002358$0.002639$0.002324 $0.002610$7.57K—+10.69%
1405/05/29$0.002455$0.002460$0.002229 $0.002346$19.23K—-4.44%
1405/05/28$0.002305$0.002733$0.002238 $0.002455$21.50K—+6.51%
1405/05/27$0.002365$0.002713$0.002257 $0.002305$25.71K—-2.54%
1405/05/26$0.002368$0.002400$0.002154 $0.002365$23.56K—-0.13%
1405/05/25$0.002333$0.002397$0.002311 $0.002368$17.75K—+1.50%
1405/05/24$0.002343$0.002400$0.002291 $0.002333$19.41K—-0.43%
1405/05/23$0.002290$0.002388$0.002287 $0.002343$18.86K—+2.31%
1405/05/22$0.002228$0.002315$0.002212 $0.002290$19.81K—+2.78%
1405/05/21$0.002425$0.002467$0.002212 $0.002228$18.28K—-8.12%
1405/05/20$0.002147$0.002446$0.002147 $0.002424$20.94K—+12.90%
1405/05/19$0.001995$0.002160$0.001947 $0.002147$21.88K—+7.62%
1405/05/18$0.002027$0.002046$0.001987 $0.001995$19.90K—-1.58%
1405/05/17$0.002058$0.002138$0.002000 $0.002027$14.85K—-1.51%
1405/05/16$0.002209$0.002220$0.002044 $0.002058$14.48K—-6.84%
1405/05/15$0.002272$0.002310$0.002192 $0.002209$23.75K—-2.77%
1405/05/14$0.002337$0.002379$0.002245 $0.002272$21.38K—-2.78%
1405/05/13$0.002107$0.002373$0.002062 $0.002337$24.47K—+10.92%
1405/05/12$0.002342$0.002370$0.002095 $0.002107$22.32K—-10.03%
1405/05/11$0.002295$0.002413$0.002293 $0.002342$19.96K—+2.05%
1405/05/10$0.002264$0.002312$0.002218 $0.002295$20.29K—+1.37%
1405/05/09$0.002406$0.002448$0.002222 $0.002264$23.79K—-5.90%
1405/05/08$0.002558$0.002569$0.002311 $0.002406$24.18K—-5.94%
1405/05/07$0.002532$0.002650$0.002470 $0.002558$23.48K—+1.03%
1405/05/06$0.002454$0.002565$0.002445 $0.002532$23.31K—+3.18%
1405/05/05$0.002639$0.002643$0.002445 $0.002454$25.36K—-7.01%
1405/05/04$0.002686$0.002687$0.002469 $0.002639$19.81K—-1.75%
1405/05/03$0.002644$0.002709$0.002593 $0.002686$21.40K—+1.59%
1405/05/02$0.002571$0.002756$0.002374 $0.002644$21.92K—+2.84%
1405/05/01$0.002700$0.002733$0.002553 $0.002571$19.82K—-4.78%
1405/04/31$0.002815$0.002820$0.002686 $0.002700$19.40K—-4.09%
1405/04/30$0.002675$0.002821$0.002656 $0.002815$21.57K—+5.23%
1405/04/29$0.002643$0.002688$0.002637 $0.002675$22.93K—+1.21%
1405/04/28$0.002573$0.002668$0.002566 $0.002643$24.16K—+2.72%
1405/04/27$0.002532$0.002897$0.002509 $0.002573$23.93K—+1.62%
1405/04/26$0.002659$0.002659$0.002531 $0.002532$22.20K—-4.78%
1405/04/25$0.002670$0.002687$0.002566 $0.002659$23.87K—-0.41%
1405/04/24$0.002508$0.002689$0.002488 $0.002669$23.19K—+6.42%
1405/04/23$0.002489$0.002566$0.002443 $0.002508$24.09K—+0.76%
1405/04/22$0.002568$0.002643$0.002356 $0.002489$22.63K—-3.08%
1405/04/21$0.002583$0.002599$0.002492 $0.002568$20.84K—-0.58%
1405/04/20$0.002502$0.002605$0.002490 $0.002583$23.28K—+3.24%
1405/04/19$0.002624$0.002669$0.002501 $0.002502$18.15K—-4.65%
1405/04/18$0.002641$0.002750$0.002619 $0.002624$18.18K—-0.64%
1405/04/17$0.002591$0.002828$0.002470 $0.002641$22.06K—+1.93%
1405/04/16$0.002801$0.002821$0.002554 $0.002577$20.01K—-8.00%
1405/04/15$0.002871$0.002958$0.002770 $0.002801$13.80K—-2.44%
1405/04/14$0.002880$0.002950$0.002776 $0.002871$16.66K—-0.31%
1405/04/13$0.002656$0.002951$0.002649 $0.002880$12.30K—+8.43%
1405/04/12$0.002412$0.003067$0.002401 $0.002656$20.89K—+10.12%
1405/04/11$0.002223$0.002467$0.002179 $0.002412$15.32K—+8.50%
1405/04/10$0.002162$0.002245$0.002111 $0.002227$12.39K—+3.01%
1405/04/09$0.002191$0.002240$0.002144 $0.002162$16.48K—-1.32%
1405/04/08$0.002184$0.002222$0.002134 $0.002189$12.11K—+0.23%
1405/04/07$0.002207$0.002289$0.002163 $0.002184$17.75K—-1.04%
1405/04/06$0.002229$0.002297$0.002179 $0.002207$20.47K—-0.99%
1405/04/05$0.002264$0.002291$0.002056 $0.002229$20.12K—-1.55%
1405/04/04$0.002105$0.002489$0.002024 $0.002264$17.37K—+7.55%
1405/04/03$0.002157$0.002201$0.002095 $0.002105$15.62K—-2.41%
1405/04/02$0.002346$0.002357$0.002110 $0.002157$18.78K—-8.06%
1405/04/01$0.002414$0.002495$0.002296 $0.002346$15.87K—-2.82%
1405/03/31$0.002588$0.002591$0.002381 $0.002414$12.33K—-6.72%
1405/03/30$0.002624$0.002720$0.002522 $0.002588$4.21K—-1.37%
1405/03/29$0.002507$0.003060$0.002500 $0.002624$20.70K—+4.67%
1405/03/28$0.002511$0.002650$0.002500 $0.002507$20.58K—-0.16%
1405/03/27$0.002531$0.002600$0.002488 $0.002511$3.09K—-0.79%
1405/03/26$0.002510$0.002652$0.002488 $0.002531$3.97K—+0.84%
1405/03/25$0.002461$0.002755$0.002399 $0.002510$4.54K—+1.99%
1405/03/24$0.002594$0.002650$0.002265 $0.002460$5.33K—-5.17%
1405/03/23$0.002702$0.002750$0.002553 $0.002594$3.54K—-4.00%
1405/03/22$0.003080$0.003389$0.002567 $0.002702$9.08K—-12.27%
1405/03/21$0.002847$0.003778$0.002753 $0.003080$5.53K—+8.18%
1405/03/20$0.003188$0.003223$0.002500 $0.002847$7.35K—-10.70%
1405/03/19$0.003270$0.003324$0.003172 $0.003188$3.41K—-2.51%
1405/03/18$0.003250$0.003360$0.003210 $0.003270$3.66K—+0.62%
1405/03/17$0.003070$0.003270$0.003041 $0.003250$3.26K—+5.86%
1405/03/16$0.003141$0.003283$0.003030 $0.003070$3.82K—-2.26%
1405/03/15$0.003491$0.003540$0.003132 $0.003141$4.17K—-10.03%
1405/03/14$0.003540$0.003580$0.003368 $0.003491$4.37K—-1.38%
1405/03/13$0.003750$0.003810$0.003490 $0.003540$5.53K—-5.60%
1405/03/12$0.003700$0.003940$0.003542 $0.003750$4.87K—+1.35%
1405/03/11$0.003700$0.003847$0.003559 $0.003700$4.59K—+0.00%
1405/03/10$0.003930$0.004074$0.003683 $0.003700$3.55K—-5.85%
1405/03/09$0.003750$0.003970$0.003626 $0.003930$4.03K—+4.80%
1405/03/08$0.004000$0.004070$0.003670 $0.003750$7.16K—-6.25%
1405/03/07$0.004020$0.004227$0.003775 $0.004000$4.50K—-0.50%
1405/03/06$0.004190$0.004600$0.004000 $0.004020$4.97K—-4.06%
1405/03/05$0.004310$0.004320$0.004090 $0.004190$3.79K—-2.78%
1405/03/04$0.004467$0.004634$0.004000 $0.004310$4.93K—-3.51%
1405/03/03$0.004360$0.004970$0.004250 $0.004460$5.29K—+2.29%
1405/03/02$0.004340$0.004419$0.004210 $0.004360$3.95K—+0.46%
1405/03/01$0.004700$0.004810$0.004301 $0.004340$4.27K—-7.66%
1405/02/31$0.004800$0.004880$0.004681 $0.004700$3.28K—-2.08%
1405/02/30$0.004721$0.004857$0.004692 $0.004800$3.60K—+1.67%
1405/02/29$0.004870$0.005020$0.004720 $0.004721$3.46K—-3.06%
1405/02/28$0.004870$0.005053$0.004693 $0.004870$3.44K—+0.00%
1405/02/27$0.004911$0.005050$0.004790 $0.004870$3.56K—-0.83%
1405/02/26$0.005020$0.005059$0.004808 $0.004910$4.32K—-2.19%
1405/02/25$0.005260$0.005260$0.004988 $0.005020$3.61K—-4.56%
1405/02/24$0.005180$0.005464$0.005069 $0.005260$3.44K—+1.54%
1405/02/23$0.005130$0.005720$0.005054 $0.005180$4.77K—+0.97%
1405/02/22$0.005070$0.005330$0.005060 $0.005130$3.55K—+1.18%
1405/02/21$0.005210$0.005272$0.005000 $0.005070$4.66K—-2.69%
1405/02/20$0.005099$0.005327$0.004988 $0.005210$4.53K—+2.18%
1405/02/19$0.005240$0.005522$0.004988 $0.005099$5.13K—-2.69%
1405/02/18$0.004910$0.005272$0.004790 $0.005240$5.25K—+6.72%
1405/02/17$0.005030$0.005110$0.004704 $0.004910$3.83K—-2.39%
1405/02/16$0.005480$0.005614$0.005010 $0.005030$5.85K—-8.21%
1405/02/15$0.005020$0.005945$0.004870 $0.005480$6.90K—+9.16%
1405/02/14$0.004910$0.005160$0.004840 $0.005020$4.12K—+2.24%
1405/02/13$0.004940$0.005059$0.004783 $0.004910$4.39K—-0.61%
1405/02/12$0.004900$0.005170$0.004830 $0.004940$4.61K—+0.82%
1405/02/11$0.004769$0.005279$0.004721 $0.004900$4.26K—+2.75%
1405/02/10$0.005011$0.005093$0.004629 $0.004769$5.12K—-4.83%
1405/02/09$0.004970$0.005283$0.004830 $0.005020$4.56K—+1.01%
1405/02/08$0.005170$0.005219$0.004960 $0.004970$3.07K—-3.87%
1405/02/07$0.005340$0.005560$0.005000 $0.005170$3.22K—-3.18%
1405/02/06$0.005216$0.005550$0.005101 $0.005340$3.27K—+2.38%
1405/02/05$0.005390$0.005610$0.005000 $0.005216$5.32K—-3.23%
1405/02/04$0.006100$0.006370$0.005390 $0.005390$4.28K—-11.64%
1405/02/03$0.006149$0.006220$0.005700 $0.006100$4.40K—-0.80%
1405/02/02$0.005390$0.007220$0.005381 $0.006150$10.23K—+14.10%
1405/02/01$0.005600$0.005940$0.004940 $0.005390$6.77K—-3.75%
1405/01/31$0.005209$0.005820$0.005094 $0.005600$7.42K—+7.51%
1405/01/30$0.005210$0.005249$0.005170 $0.005210$3.18K—+0.00%
1405/01/29$0.005470$0.006000$0.005160 $0.005210$7.94K—-4.75%
1405/01/28$0.005170$0.005639$0.005001 $0.005470$8.60K—+5.80%
1405/01/27$0.004910$0.005198$0.004781 $0.005170$14.69K—+5.30%
1405/01/26$0.005209$0.005219$0.004433 $0.004910$15.47K—-5.74%
1405/01/25$0.005100$0.005280$0.004799 $0.005209$14.36K—+2.14%
1405/01/24$0.004850$0.005163$0.004770 $0.005100$13.92K—+5.15%
1405/01/23$0.005059$0.005799$0.004720 $0.004850$14.17K—-4.13%
1405/01/22$0.005279$0.005330$0.004800 $0.005059$14.24K—-4.17%
1405/01/21$0.005170$0.005307$0.004939 $0.005279$13.15K—+2.11%
1405/01/20$0.004960$0.005249$0.004882 $0.005170$14.08K—+4.23%
1405/01/19$0.005520$0.005520$0.004760 $0.004960$14.83K—-10.14%
1405/01/18$0.005390$0.005765$0.005130 $0.005520$13.55K—+2.41%
1405/01/17$0.005606$0.005610$0.005200 $0.005390$13.26K—-3.85%
1405/01/16$0.005379$0.005640$0.005049 $0.005606$15.64K—+4.22%
1405/01/15$0.005161$0.005559$0.005131 $0.005379$13.56K—+4.22%
1405/01/14$0.005150$0.005210$0.004871 $0.005189$12.62K—+0.76%
1405/01/13$0.005079$0.005384$0.004800 $0.005150$16.30K—+1.40%
1405/01/12$0.005999$0.006250$0.004983 $0.005079$18.11K—-15.34%
1405/01/11$0.005830$0.005999$0.005731 $0.005999$12.20K—+2.90%
1405/01/10$0.005570$0.005873$0.005560 $0.005830$12.76K—+4.67%
1405/01/09$0.005700$0.005810$0.005531 $0.005570$12.69K—-2.28%
1405/01/08$0.005640$0.005875$0.005537 $0.005700$12.75K—+1.06%
1405/01/07$0.005809$0.006308$0.005590 $0.005640$13.94K—-2.91%
1405/01/06$0.005900$0.006010$0.005730 $0.005809$12.21K—-1.54%
1405/01/05$0.006001$0.006237$0.005871 $0.005900$13.69K—-1.68%
1405/01/04$0.006000$0.006140$0.005741 $0.006001$12.40K—+0.02%
1405/01/03$0.005850$0.006141$0.005742 $0.006000$12.86K—+2.56%
1405/01/02$0.005860$0.006480$0.005831 $0.005850$13.30K—-0.17%
1405/01/01$0.005961$0.006261$0.005820 $0.005860$12.97K—-1.69%
1404/12/29$0.005970$0.006080$0.005802 $0.005961$12.43K—-0.15%
1404/12/28$0.006050$0.006283$0.005901 $0.005970$12.38K—-1.32%
1404/12/27$0.006440$0.006943$0.006000 $0.006050$13.78K—-6.06%
1404/12/26$0.006670$0.006712$0.006106 $0.006446$12.46K—-3.36%
1404/12/25$0.006130$0.007021$0.005800 $0.006670$14.23K—+8.81%
1404/12/24$0.006200$0.006290$0.005800 $0.006130$12.55K—-1.13%
1404/12/23$0.006010$0.006375$0.005730 $0.006200$12.36K—+3.16%
1404/12/22$0.006290$0.006540$0.006008 $0.006010$12.83K—-4.45%
1404/12/21$0.006370$0.007210$0.006130 $0.006290$13.68K—-1.26%
1404/12/20$0.006679$0.006739$0.006010 $0.006370$13.40K—-4.63%
1404/12/19$0.006659$0.007014$0.006530 $0.006679$12.91K—+0.30%
1404/12/18$0.006290$0.006739$0.006246 $0.006659$12.67K—+5.87%
1404/12/17$0.006530$0.006610$0.006200 $0.006290$12.82K—-3.68%
1404/12/16$0.006470$0.006700$0.006330 $0.006540$12.95K—+1.08%
1404/12/15$0.006810$0.006904$0.006401 $0.006470$11.98K—-4.99%
1404/12/14$0.007240$0.007340$0.006684 $0.006810$12.37K—-5.94%
1404/12/13$0.006910$0.007280$0.006530 $0.007240$13.19K—+4.78%
1404/12/12$0.007120$0.007210$0.006010 $0.006890$13.25K—-3.23%
1404/12/11$0.006850$0.007210$0.006541 $0.007120$11.66K—+3.94%
1404/12/10$0.006870$0.007210$0.006800 $0.006850$11.58K—-0.29%
1404/12/09$0.006910$0.007280$0.006000 $0.006870$12.60K—-0.58%
1404/12/08$0.006850$0.007080$0.006696 $0.006910$12.47K—+0.88%
1404/12/07$0.006970$0.007008$0.006679 $0.006850$12.68K—-1.72%
1404/12/06$0.006729$0.007280$0.006531 $0.006970$13.04K—+3.58%
1404/12/05$0.006720$0.006810$0.006530 $0.006730$11.74K—+0.15%
1404/12/04$0.007040$0.007140$0.006501 $0.006720$12.46K—-4.55%
1404/12/03$0.006670$0.008730$0.006605 $0.007040$14.74K—+5.55%
1404/12/02$0.006380$0.007210$0.006330 $0.006670$12.01K—+4.55%
1404/12/01$0.006740$0.006940$0.006332 $0.006380$11.89K—-5.34%
1404/11/30$0.006700$0.006939$0.006696 $0.006740$12.66K—+0.60%
1404/11/29$0.007060$0.007202$0.006690 $0.006700$12.06K—-5.10%
1404/11/28$0.006940$0.007080$0.006881 $0.007060$11.95K—+1.73%
1404/11/27$0.007200$0.007400$0.006850 $0.006930$12.32K—-3.75%
1404/11/26$0.007350$0.007480$0.007130 $0.007200$14.04K—-2.04%
1404/11/25$0.007380$0.008600$0.007141 $0.007350$13.97K—-0.41%
1404/11/24$0.007220$0.007540$0.007070 $0.007380$12.77K—+2.22%
1404/11/23$0.007070$0.007680$0.006918 $0.007220$13.35K—+2.12%
1404/11/22$0.007660$0.007740$0.006675 $0.007070$12.94K—-7.70%
1404/11/21$0.008090$0.008294$0.007540 $0.007660$14.33K—-5.32%
1404/11/20$0.008180$0.008350$0.008000 $0.008090$11.71K—-1.10%
1404/11/19$0.008190$0.008400$0.007910 $0.008180$13.53K—-0.12%
1404/11/18$0.007820$0.008220$0.007324 $0.008190$25.47K$3.28M+4.73%
1404/11/17$0.006110$0.008100$0.005703 $0.007820$25.48K—+27.99%
1404/11/16$0.006590$0.006710$0.005781 $0.006110$20.68K—-7.28%
1404/11/15$0.006530$0.006921$0.006088 $0.006590$18.20K—+0.92%
1404/11/14$0.006570$0.006905$0.006101 $0.006530$17.16K—-0.61%
1404/11/13$0.006370$0.007128$0.005900 $0.006570$18.23K—+3.14%
1404/11/12$0.006310$0.006610$0.006204 $0.006370$15.59K—+0.95%
1404/11/11$0.007009$0.007222$0.006124 $0.006310$17.06K—-9.97%
1404/11/10$0.006940$0.007410$0.006600 $0.007009$14.39K—+0.99%
1404/11/09$0.007750$0.007764$0.006201 $0.006940$21.45K—-10.45%
1404/11/08$0.007680$0.008315$0.007522 $0.007750$15.85K—+0.91%
1404/11/07$0.007780$0.007961$0.007577 $0.007680$18.48K—-1.29%
1404/11/06$0.007340$0.008100$0.007327 $0.007780$18.21K—+5.99%
1404/11/05$0.008150$0.008190$0.007226 $0.007340$16.21K—-9.94%
1404/11/04$0.007899$0.008283$0.007800 $0.008150$17.97K—+3.18%
1404/11/03$0.007730$0.007963$0.007616 $0.007900$16.06K—+2.20%
1404/11/02$0.007910$0.008149$0.007600 $0.007730$15.69K—-2.28%
1404/11/01$0.007540$0.008100$0.007300 $0.007900$18.06K—+4.77%
1404/10/30$0.008200$0.008258$0.007405 $0.007500$17.66K—-8.54%
1404/10/29$0.008580$0.008598$0.007783 $0.008197$16.29K—-4.46%
1404/10/28$0.008400$0.008900$0.007881 $0.008580$17.80K—+2.14%
1404/10/27$0.009240$0.009960$0.008300 $0.008400$24.09K—-9.09%
1404/10/26$0.009047$0.009790$0.009000 $0.009240$17.92K—+2.13%
1404/10/25$0.009640$0.009680$0.008890 $0.009040$17.46K—-6.22%
1404/10/24$0.01053$0.01089$0.009340 $0.009640$24.00K—-8.45%
1404/10/23$0.01026$0.01072$0.01015 $0.01053$18.15K—+2.63%
1404/10/22$0.01090$0.01099$0.01022 $0.01026$15.27K—-5.87%
1404/10/21$0.01035$0.01111$0.01032 $0.01090$16.30K—+5.31%
1404/10/20$0.01025$0.01064$0.009750 $0.01035$20.06K—+0.98%
1404/10/19$0.01009$0.01111$0.009871 $0.01025$18.88K—+1.59%
1404/10/18$0.01117$0.01286$0.009927 $0.01009$23.87K—-9.67%
1404/10/17$0.009250$0.01170$0.009092 $0.01117$20.26K—+20.76%
1404/10/16$0.009385$0.009979$0.008645 $0.009250$17.03K—-1.44%
1404/10/15$0.009330$0.009539$0.009030 $0.009385$19.61K—+0.59%
1404/10/14$0.009170$0.009610$0.008987 $0.009330$17.40K—+1.74%
1404/10/13$0.009000$0.009880$0.008616 $0.009170$20.97K$3.67M+1.89%
1404/10/12$0.008090$0.009060$0.008000 $0.009000$16.91K—+11.25%
1404/10/11$0.008130$0.008443$0.008000 $0.008090$15.27K—-0.49%
1404/10/10$0.008610$0.008719$0.008010 $0.008130$17.09K—-5.57%
1404/10/09$0.008560$0.008890$0.008221 $0.008610$17.88K—+0.58%
1404/10/08$0.007700$0.009100$0.007560 $0.008560$20.51K—+11.17%
1404/10/07$0.007970$0.008126$0.007563 $0.007700$18.54K—-3.39%
1404/10/06$0.007850$0.008560$0.007654 $0.007970$15.82K—+1.53%
1404/10/05$0.008530$0.008670$0.007739 $0.007850$16.12K—-7.97%
1404/10/04$0.007760$0.008830$0.007500 $0.008530$18.41K—+9.92%
1404/10/03$0.008260$0.008280$0.007709 $0.007760$14.63K—-6.05%
1404/10/02$0.008710$0.008726$0.007884 $0.008260$15.18K—-5.17%
1404/10/01$0.007690$0.008830$0.007650 $0.008710$17.97K—+13.26%
1404/09/30$0.008130$0.008220$0.007610 $0.007690$14.72K—-5.41%
1404/09/29$0.007790$0.008280$0.007652 $0.008130$15.73K—+4.36%
1404/09/28$0.007230$0.008000$0.007170 $0.007790$15.54K—+7.75%
1404/09/27$0.007400$0.007720$0.007001 $0.007230$16.76K—-2.30%
1404/09/26$0.008250$0.008533$0.007229 $0.007400$16.63K—-10.30%
1404/09/25$0.008490$0.008601$0.008089 $0.008250$15.58K—-2.83%
1404/09/24$0.008870$0.009136$0.008300 $0.008490$15.99K—-4.28%
1404/09/23$0.009070$0.009230$0.008796 $0.008870$14.87K—-2.21%
1404/09/22$0.009030$0.009230$0.008960 $0.009070$14.67K$3.63M+0.44%
1404/09/21$0.009380$0.009620$0.008936 $0.009030$14.78K—-3.73%
1404/09/20$0.009630$0.009709$0.008943 $0.009380$15.30K—-2.60%
1404/09/19$0.009840$0.01003$0.009600 $0.009630$15.00K—-2.13%
1404/09/18$0.009470$0.009930$0.008930 $0.009840$17.30K—+3.91%
1404/09/17$0.009320$0.01038$0.008954 $0.009470$17.16K—+1.61%
1404/09/16$0.009470$0.01013$0.008954 $0.009320$17.05K—-1.58%
1404/09/15$0.009560$0.009868$0.009400 $0.009470$15.23K—-0.94%
1404/09/14$0.009910$0.01013$0.009333 $0.009560$15.98K—-3.53%
1404/09/13$0.01091$0.01209$0.009844 $0.009910$21.86K—-9.17%
1404/09/12$0.01015$0.01103$0.01000 $0.01091$16.29K—+7.49%
1404/09/11$0.009310$0.01026$0.009007 $0.01015$16.79K—+9.02%
1404/09/10$0.01101$0.01113$0.009000 $0.009310$19.98K—-15.44%
1404/09/09$0.01062$0.01113$0.01040 $0.01101$16.82K—+3.67%
1404/09/08$0.009970$0.01113$0.009699 $0.01062$21.32K—+6.52%
1404/09/07$0.009840$0.01051$0.009600 $0.009970$15.80K—+1.32%
1404/09/06$0.009920$0.01044$0.009500 $0.009840$18.35K—-0.81%
1404/09/05$0.01070$0.01073$0.009430 $0.009910$20.90K—-7.38%
1404/09/04$0.01077$0.01115$0.01033 $0.01070$19.98K—-0.65%
1404/09/03$0.01071$0.01130$0.01020 $0.01077$29.37K—+0.56%
1404/09/02$0.01017$0.01113$0.01011 $0.01071$19.14K—+5.31%
1404/09/01$0.01031$0.01057$0.009750 $0.01017$25.22K—-1.36%
1404/08/30$0.01122$0.01134$0.01004 $0.01031$24.46K—-8.11%
1404/08/29$0.01181$0.01224$0.01110 $0.01122$18.17K—-5.00%
1404/08/28$0.01182$0.01194$0.01101 $0.01181$14.59K—-0.08%
1404/08/27$0.01122$0.01244$0.01104 $0.01182$27.81K—+5.35%
1404/08/26$0.01157$0.01224$0.01116 $0.01122$22.39K—-3.03%
1404/08/25$0.01256$0.01280$0.01139 $0.01157$17.22K—-7.88%
1404/08/24$0.01236$0.01340$0.01201 $0.01256$17.14K—+1.62%
1404/08/23$0.01235$0.01299$0.01172 $0.01236$15.60K—+0.08%
1404/08/22$0.01304$0.01370$0.01193 $0.01235$22.31K—-5.29%
1404/08/21$0.01204$0.01334$0.01180 $0.01305$17.21K—+8.39%
1404/08/20$0.01275$0.01289$0.01200 $0.01203$13.55K$4.81M-5.65%
1404/08/19$0.01286$0.01320$0.01246 $0.01275$34.97K—-0.86%
1404/08/18$0.01288$0.01309$0.01208 $0.01286$41.18K—-0.16%
1404/08/17$0.01448$0.01529$0.01256 $0.01288$60.98K—-11.05%
1404/08/16$0.01222$0.01449$0.01210 $0.01448$44.25K—+18.49%
1404/08/15$0.01255$0.01269$0.01200 $0.01222$44.00K—-2.63%
1404/08/14$0.01259$0.01292$0.01214 $0.01255$26.44K—-0.32%
1404/08/13$0.01373$0.01391$0.01194 $0.01259$33.06K—-8.30%

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