CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,264صرافی‌ها: 22ارزش بازار: $2.69T +0.88%حجم 24 ساعته: $25.91Bدامیننس: BTC 58.7% ETH 10.5%گس ETH: 0.19 gweiترس و طمع: 57/100

تاریخچه قیمت VaporFund (VPR)

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

بازدهی ماهانه VPR

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026-5.4%+13%-0.3%-0.2%-37%+38%+64%+3.8%+12%-6.3%+0.1%—+66%
2025-15%-56%+4.6%-22%+12%+8.3%-42%+31%-20%-0.8%-8.7%-24%-84%
2024+132%-18%-13%-38%-28%-19%-42%-53%+12%-12%+7.3%-30%-88%
میانگین ماهانه+37%-20%-2.9%-20%-18%+8.9%-6.8%-6.1%+1.2%-6.3%-0.7%-27%
سال‌های صعودی1/31/31/30/31/32/31/32/32/30/31/20/2

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
1405/08/12$0.0004791$0.0004800$0.0004586 $0.0004700$25.74K-1.90%
1405/08/11$0.0004717$0.0004800$0.0004700 $0.0004791$58.01K+1.57%
1405/08/10$0.0004697$0.0004780$0.0004697 $0.0004717$65.38K+0.43%
1405/08/09$0.0004700$0.0004751$0.0004697 $0.0004697$59.88K-0.06%
1405/08/08$0.0004818$0.0004849$0.0004697 $0.0004700$65.15K-2.45%
1405/08/07$0.0004798$0.0004851$0.0004741 $0.0004818$64.52K+0.42%
1405/08/06$0.0004823$0.0004880$0.0004797 $0.0004798$72.17K-0.52%
1405/08/05$0.0004827$0.0004890$0.0004759 $0.0004823$74.88K-0.08%
1405/08/04$0.0004818$0.0004840$0.0004796 $0.0004827$85.80K+0.19%
1405/08/03$0.0004996$0.0005149$0.0004580 $0.0004818$68.78K-3.56%
1405/08/02$0.0005010$0.0005199$0.0004762 $0.0004996$6.88K-0.28%
1405/08/01$0.0004895$0.0005100$0.0004457 $0.0005010$71.30K+2.35%
1405/07/30$0.0004895$0.0005090$0.0004855 $0.0004905$4.29K+0.20%
1405/07/29$0.0004995$0.0005029$0.0004768 $0.0004895$3.97K-2.00%
1405/07/28$0.0004996$0.0005104$0.0004960 $0.0004995$55.53K-0.02%
1405/07/27$0.0005008$0.0005101$0.0004979 $0.0004996$63.08K-0.24%
1405/07/26$0.0005004$0.0005036$0.0004967 $0.0005008$55.18K+0.08%
1405/07/25$0.0004996$0.0005301$0.0004810 $0.0005004$61.65K+0.16%
1405/07/24$0.0004999$0.0005062$0.0004979 $0.0004996$54.56K-0.06%
1405/07/23$0.0005032$0.0005076$0.0004980 $0.0004999$60.92K-0.66%
1405/07/22$0.0005006$0.0005051$0.0004974 $0.0005032$62.52K+0.52%
1405/07/21$0.0005004$0.0005063$0.0004974 $0.0005006$65.88K+0.04%
1405/07/20$0.0005005$0.0005070$0.0004962 $0.0005004$69.26K-0.02%
1405/07/19$0.0005002$0.0005070$0.0004973 $0.0005005$60.10K+0.06%
1405/07/18$0.0005004$0.0005048$0.0004984 $0.0005002$58.00K-0.04%
1405/07/17$0.0005001$0.0005049$0.0004983 $0.0005004$59.07K+0.06%
1405/07/16$0.0005013$0.0005054$0.0004974 $0.0005001$65.08K-0.24%
1405/07/15$0.0004986$0.0005032$0.0004975 $0.0005013$57.99K+0.54%
1405/07/14$0.0004998$0.0005060$0.0004938 $0.0004986$64.14K-0.24%
1405/07/13$0.0005014$0.0005065$0.0004986 $0.0004998$57.40K-0.32%
1405/07/12$0.0005004$0.0005052$0.0004986 $0.0005014$76.48K+0.20%
1405/07/11$0.0005017$0.0005095$0.0004987 $0.0005004$75.43K-0.26%
1405/07/10$0.0005040$0.0005074$0.0004974 $0.0005017$43.38K-0.46%
1405/07/09$0.0005014$0.0005099$0.0005009 $0.0005040$56.94K+0.52%
1405/07/08$0.0005086$0.0005111$0.0004995 $0.0005014$63.59K-1.42%
1405/07/07$0.0004950$0.0005095$0.0004945 $0.0005086$79.87K+2.75%
1405/07/06$0.0004578$0.0004952$0.0004563 $0.0004950$82.51K+8.13%
1405/07/05$0.0004588$0.0004597$0.0004543 $0.0004578$48.36K-0.22%
1405/07/04$0.0004617$0.0004625$0.0004585 $0.0004588$55.80K-0.63%
1405/07/03$0.0004619$0.0004656$0.0004596 $0.0004617$64.06K-0.04%
1405/07/02$0.0004658$0.0004674$0.0004614 $0.0004619$65.77K-0.84%
1405/07/01$0.0004668$0.0004839$0.0004649 $0.0004658$88.03K-0.21%
1405/06/31$0.0004706$0.0004774$0.0004665 $0.0004668$60.44K-0.81%
1405/06/30$0.0004690$0.0004778$0.0004650 $0.0004706$78.38K+0.34%
1405/06/29$0.0004713$0.0004850$0.0004649 $0.0004690$76.16K-0.49%
1405/06/28$0.0004763$0.0004836$0.0004695 $0.0004713$73.08K-1.05%
1405/06/27$0.0004793$0.0004818$0.0004748 $0.0004763$53.08K-0.63%
1405/06/26$0.0004862$0.0004903$0.0004786 $0.0004793$60.93K-1.42%
1405/06/25$0.0004868$0.0004887$0.0004843 $0.0004862$52.93K-0.12%
1405/06/24$0.0004852$0.0004886$0.0004801 $0.0004868$57.36K+0.33%
1405/06/23$0.0004892$0.0004946$0.0004851 $0.0004852$66.92K-0.82%
1405/06/22$0.0004911$0.0004990$0.0004890 $0.0004892$56.42K-0.39%
1405/06/21$0.0004991$0.0004998$0.0004911 $0.0004911$56.34K-1.60%
1405/06/20$0.0004976$0.0004998$0.0004953 $0.0004991$48.95K+0.30%
1405/06/19$0.0005142$0.0005198$0.0004904 $0.0004976$82.03K-3.23%
1405/06/18$0.0005184$0.0005199$0.0005065 $0.0005142$74.85K-0.81%
1405/06/17$0.0005173$0.0005357$0.0005149 $0.0005184$59.81K+0.21%
1405/06/16$0.0005133$0.0005219$0.0005104 $0.0005173$59.36K+0.78%
1405/06/15$0.0005106$0.0005147$0.0005048 $0.0005133$51.80K+0.53%
1405/06/14$0.0005003$0.0005122$0.0004982 $0.0005106$56.26K+2.06%
1405/06/13$0.0004722$0.0005006$0.0004703 $0.0005003$65.08K+5.95%
1405/06/12$0.0004574$0.0004732$0.0004569 $0.0004722$53.07K+3.24%
1405/06/11$0.0004304$0.0004577$0.0004296 $0.0004574$73.40K+6.27%
1405/06/10$0.0004471$0.0004471$0.0004296 $0.0004304$58.51K-3.74%
1405/06/09$0.0004666$0.0006081$0.0004334 $0.0004471$84.98K-4.18%
1405/06/08$0.0004686$0.0004804$0.0004606 $0.0004666$85.05K-0.43%
1405/06/07$0.0004732$0.0004878$0.0004685 $0.0004686$58.98K-0.97%
1405/06/06$0.0004734$0.0004768$0.0004642 $0.0004732$72.91K-0.04%
1405/06/05$0.0004847$0.0004881$0.0004657 $0.0004734$88.31K-2.33%
1405/06/04$0.0004956$0.0004956$0.0004801 $0.0004847$79.29K-2.20%
1405/06/03$0.0004971$0.0005052$0.0004909 $0.0004956$77.37K-0.30%
1405/06/02$0.0005003$0.0005143$0.0004942 $0.0004971$105.45K-0.64%
1405/06/01$0.0005076$0.0005191$0.0004966 $0.0005003$103.00K-1.44%
1405/05/31$0.0005030$0.0005142$0.0004996 $0.0005076$77.63K+0.91%
1405/05/30$0.0005082$0.0005145$0.0004995 $0.0005030$74.19K-1.02%
1405/05/29$0.0005002$0.0005158$0.0004997 $0.0005082$63.26K+1.60%
1405/05/28$0.0005049$0.0005063$0.0004995 $0.0005002$56.80K-0.93%
1405/05/27$0.0005042$0.0005068$0.0004699 $0.0005049$82.75K+0.14%
1405/05/26$0.0005004$0.0005089$0.0004975 $0.0005042$76.76K+0.76%
1405/05/25$0.0005036$0.0005079$0.0004995 $0.0005004$81.50K-0.64%
1405/05/24$0.0004997$0.0005086$0.0004984 $0.0005036$99.49K+0.78%
1405/05/23$0.0005239$0.0005240$0.0004975 $0.0004997$56.81K-4.62%
1405/05/22$0.0005287$0.0005293$0.0005230 $0.0005239$19.19K-0.91%
1405/05/21$0.0005347$0.0005475$0.0005187 $0.0005287$18.23K-1.12%
1405/05/20$0.0005376$0.0005604$0.0005344 $0.0005347$17.48K-0.54%
1405/05/19$0.0005402$0.0005457$0.0005327 $0.0005376$16.86K-0.48%
1405/05/18$0.0005384$0.0005562$0.0005299 $0.0005402$18.19K+0.33%
1405/05/17$0.0005324$0.0005457$0.0005300 $0.0005384$17.35K+1.13%
1405/05/16$0.0005398$0.0005424$0.0005304 $0.0005324$15.00K-1.37%
1405/05/15$0.0005304$0.0005411$0.0005268 $0.0005398$17.48K+1.77%
1405/05/14$0.0005217$0.0005397$0.0005140 $0.0005304$17.35K+1.67%
1405/05/13$0.0005009$0.0005386$0.0005007 $0.0005217$17.68K+4.15%
1405/05/12$0.0004358$0.0005079$0.0004046 $0.0005009$15.20K+14.94%
1405/05/11$0.0004312$0.0004424$0.0004311 $0.0004358$14.89K+1.07%
1405/05/10$0.0004308$0.0004640$0.0004208 $0.0004312$18.37K+0.09%
1405/05/09$0.0004323$0.0004370$0.0004286 $0.0004308$18.53K-0.35%
1405/05/08$0.0004348$0.0004363$0.0004319 $0.0004323$18.28K-0.57%
1405/05/07$0.0003896$0.0004379$0.0003717 $0.0004348$21.14K+11.60%
1405/05/06$0.0003500$0.0003918$0.0003500 $0.0003896$17.49K+11.31%
1405/05/05$0.0003002$0.0003568$0.0002974 $0.0003500$19.95K+16.59%
1405/05/04$0.0003002$0.0003008$0.0003002 $0.0003002$18.19K+0.00%
1405/05/03$0.0003002$0.0003008$0.0002997 $0.0003002$18.02K+0.00%
1405/05/02$0.0003002$0.0003006$0.0002997 $0.0003002$17.86K+0.00%
1405/05/01$0.0003002$0.0003141$0.0002991 $0.0003002$19.32K+0.00%
1405/04/31$0.0003002$0.0003014$0.0002997 $0.0003002$11.54K+0.00%
1405/04/30$0.0003002$0.0003011$0.0003000 $0.0003002$11.95K+0.00%
1405/04/29$0.0003001$0.0003075$0.0002998 $0.0003002$18.29K+0.03%
1405/04/28$0.0003002$0.0003006$0.0002998 $0.0003001$15.92K-0.03%
1405/04/27$0.0003016$0.0003023$0.0003001 $0.0003002$18.67K-0.46%
1405/04/26$0.0003002$0.0003383$0.0002987 $0.0003016$15.52K+0.47%
1405/04/25$0.0002526$0.0003004$0.0002489 $0.0003002$10.99K+18.84%
1405/04/24$0.0002552$0.0002575$0.0002427 $0.0002526$8.16K-1.02%
1405/04/23$0.0002504$0.0002587$0.0002490 $0.0002552$10.83K+1.92%
1405/04/22$0.0002501$0.0002640$0.0002483 $0.0002504$15.59K+0.12%
1405/04/21$0.0002502$0.0002556$0.0002486 $0.0002501$10.84K-0.04%
1405/04/20$0.0002516$0.0002522$0.0002480 $0.0002502$10.97K-0.56%
1405/04/19$0.0002530$0.0002629$0.0002496 $0.0002516$10.13K-0.55%
1405/04/18$0.0002516$0.0002575$0.0002488 $0.0002530$6.19K+0.56%
1405/04/17$0.0002510$0.0002567$0.0002490 $0.0002516$7.59K+0.24%
1405/04/16$0.0002524$0.0002580$0.0002484 $0.0002510$6.26K-0.55%
1405/04/15$0.0002536$0.0002660$0.0002440 $0.0002524$9.29K-0.47%
1405/04/14$0.0002536$0.0002709$0.0002483 $0.0002536$11.99K+0.00%
1405/04/13$0.0002584$0.0002584$0.0002528 $0.0002536$10.68K-1.86%
1405/04/12$0.0002620$0.0002766$0.0002530 $0.0002584$3.33K-1.37%
1405/04/11$0.0002643$0.0002647$0.0002620 $0.0002620$130.07-0.87%
1405/04/10$0.0002630$0.0002652$0.0002609 $0.0002643$353.82+0.49%
1405/04/09$0.0002658$0.0002663$0.0002630 $0.0002630$70.29-1.05%
1405/04/08$0.0002625$0.0002823$0.0002618 $0.0002658$592.27+1.26%
1405/04/07$0.0002646$0.0002646$0.0002610 $0.0002625$421.05-0.79%
1405/04/06$0.0002646$0.0002661$0.0002625 $0.0002646$152.95+0.00%
1405/04/05$0.0002649$0.0002842$0.0002616 $0.0002646$2.51K-0.11%
1405/04/04$0.0002765$0.0002770$0.0002639 $0.0002649$662.62-4.20%
1405/04/03$0.0002773$0.0002944$0.0002755 $0.0002765$2.67K-0.29%
1405/04/02$0.0002864$0.0002980$0.0002733 $0.0002773$2.75K-3.18%
1405/04/01$0.0002914$0.0002922$0.0002838 $0.0002864$675.44-1.72%
1405/03/31$0.0002994$0.0003175$0.0002666 $0.0002914$43.03K-2.67%
1405/03/30$0.0002998$0.0003221$0.0002868 $0.0002994$43.91K-0.13%
1405/03/29$0.0003100$0.0003210$0.0002658 $0.0002998$45.77K-3.29%
1405/03/28$0.0003116$0.0003460$0.0002832 $0.0003100$46.17K-0.51%
1405/03/27$0.0003131$0.0003210$0.0003019 $0.0003116$32.39K-0.48%
1405/03/26$0.0003138$0.0003512$0.0002950 $0.0003131$81.28K-0.22%
1405/03/25$0.0003030$0.0003270$0.0002904 $0.0003138$59.28K+3.56%
1405/03/24$0.0002948$0.0003195$0.0002670 $0.0003030$135.14K+2.78%
1405/03/23$0.0002903$0.0003198$0.0002817 $0.0002948$8.24K+1.55%
1405/03/22$0.0003068$0.0003090$0.0001896 $0.0002903$23.03K-5.38%
1405/03/21$0.0003030$0.0003140$0.0003006 $0.0003068$2.94K+1.25%
1405/03/20$0.0003059$0.0003153$0.0002849 $0.0003030$4.33K-0.95%
1405/03/19$0.0003003$0.0003086$0.0002937 $0.0003059$2.54K+1.86%
1405/03/18$0.0002998$0.0003145$0.0002900 $0.0003003$2.33K+0.17%
1405/03/17$0.0002930$0.0003110$0.0002891 $0.0002998$1.75K+2.32%
1405/03/16$0.0002910$0.0003299$0.0002816 $0.0002930$5.47K+0.69%
1405/03/15$0.0002362$0.0003299$0.0002330 $0.0002910$19.59K+23.20%
1405/03/14$0.0001799$0.0002451$0.0001790 $0.0002362$35.33K+31.30%
1405/03/13$0.0001819$0.0001833$0.0001790 $0.0001799$33.07K-1.10%
1405/03/12$0.0001931$0.0001934$0.0001794 $0.0001819$30.98K-5.80%
1405/03/11$0.0001912$0.0002296$0.0001852 $0.0001931$33.31K+0.99%
1405/03/10$0.0001832$0.0001989$0.0001762 $0.0001912$32.37K+4.37%
1405/03/09$0.0001835$0.0001848$0.0001798 $0.0001832$31.44K-0.16%
1405/03/08$0.0001915$0.0001933$0.0001830 $0.0001835$32.72K-4.18%
1405/03/07$0.0001820$0.0001964$0.0001791 $0.0001915$30.61K+5.22%
1405/03/06$0.0001796$0.0001936$0.0001705 $0.0001820$60.08K+1.34%
1405/03/05$0.0002331$0.0002403$0.0001781 $0.0001796$36.83K-22.95%
1405/03/04$0.0002599$0.0002599$0.0002319 $0.0002331$14.03K-10.31%
1405/03/03$0.0002676$0.0002689$0.0002566 $0.0002599$11.36K-2.88%
1405/03/02$0.0002821$0.0002898$0.0002675 $0.0002676$5.23K-5.14%
1405/03/01$0.0003028$0.0003156$0.0002234 $0.0002821$16.50K-6.84%
1405/02/31$0.0003066$0.0004468$0.0002336 $0.0003028$71.82K-1.24%
1405/02/30$0.0003054$0.0003085$0.0003006 $0.0003066$16.72K+0.39%
1405/02/29$0.0003030$0.0003078$0.0002992 $0.0003054$17.52K+0.79%
1405/02/28$0.0003015$0.0003064$0.0002999 $0.0003030$16.56K+0.50%
1405/02/27$0.0003023$0.0003042$0.0002997 $0.0003015$15.07K-0.26%
1405/02/26$0.0003039$0.0003050$0.0002997 $0.0003023$17.60K-0.53%
1405/02/25$0.0003007$0.0003063$0.0002997 $0.0003039$12.70K+1.06%
1405/02/24$0.0003023$0.0003051$0.0002991 $0.0003007$17.79K-0.53%
1405/02/23$0.0003039$0.0003068$0.0002997 $0.0003023$19.38K-0.53%
1405/02/22$0.0003024$0.0003092$0.0002989 $0.0003039$17.58K+0.50%
1405/02/21$0.0003025$0.0003084$0.0002997 $0.0003024$18.22K-0.03%
1405/02/20$0.0002556$0.0003076$0.0002498 $0.0003025$18.96K+18.35%
1405/02/19$0.0002548$0.0002596$0.0002498 $0.0002556$16.44K+0.31%
1405/02/18$0.0002523$0.0002580$0.0002496 $0.0002548$17.70K+0.99%
1405/02/17$0.0002579$0.0002632$0.0002498 $0.0002523$16.60K-2.17%
1405/02/16$0.0002661$0.0002691$0.0002498 $0.0002579$19.35K-3.08%
1405/02/15$0.0002842$0.0002855$0.0002647 $0.0002661$20.28K-6.37%
1405/02/14$0.0003003$0.0003046$0.0002842 $0.0002842$20.63K-5.36%
1405/02/13$0.0002998$0.0003315$0.0002961 $0.0003003$22.80K+0.17%
1405/02/12$0.0003007$0.0003228$0.0002986 $0.0002998$21.58K-0.30%
1405/02/11$0.0003016$0.0003047$0.0002997 $0.0003007$20.06K-0.30%
1405/02/10$0.0002997$0.0003028$0.0002997 $0.0003016$20.28K+0.63%
1405/02/09$0.0003004$0.0003024$0.0002985 $0.0002997$19.19K-0.23%
1405/02/08$0.0003009$0.0003030$0.0002971 $0.0003004$20.71K-0.17%
1405/02/07$0.0003014$0.0003055$0.0002981 $0.0003009$22.02K-0.17%
1405/02/06$0.0003026$0.0003465$0.0002980 $0.0003014$27.14K-0.40%
1405/02/05$0.0003017$0.0003074$0.0002997 $0.0003026$25.04K+0.30%
1405/02/04$0.0003020$0.0003075$0.0002996 $0.0003017$20.85K-0.10%
1405/02/03$0.0003050$0.0003051$0.0003015 $0.0003020$24.45K-0.98%
1405/02/02$0.0003054$0.0003063$0.0003046 $0.0003050$24.95K-0.13%
1405/02/01$0.0003012$0.0003058$0.0003007 $0.0003054$22.74K+1.39%
1405/01/31$0.0002998$0.0003081$0.0002985 $0.0003012$25.67K+0.47%
1405/01/30$0.0003025$0.0003025$0.0002997 $0.0002998$24.77K-0.89%
1405/01/29$0.0003057$0.0003057$0.0003013 $0.0003025$25.94K-1.05%
1405/01/28$0.0003046$0.0003067$0.0003046 $0.0003057$27.28K+0.36%
1405/01/27$0.0003050$0.0003063$0.0003029 $0.0003046$27.11K-0.13%
1405/01/26$0.0003030$0.0003052$0.0003020 $0.0003050$27.73K+0.66%
1405/01/25$0.0003021$0.0003035$0.0003007 $0.0003030$24.84K+0.30%
1405/01/24$0.0003002$0.0003022$0.0002998 $0.0003021$23.53K+0.63%
1405/01/23$0.0003008$0.0003015$0.0002998 $0.0003002$25.79K-0.20%
1405/01/22$0.0003010$0.0003011$0.0002998 $0.0003008$20.83K-0.07%
1405/01/21$0.0003019$0.0003021$0.0003000 $0.0003010$27.53K-0.30%
1405/01/20$0.0003012$0.0003027$0.0003001 $0.0003019$24.75K+0.23%
1405/01/19$0.0003034$0.0003150$0.0002999 $0.0003012$24.64K-0.73%
1405/01/18$0.0003042$0.0003055$0.0002998 $0.0003034$24.02K-0.26%
1405/01/17$0.0003014$0.0003191$0.0003005 $0.0003042$23.81K+0.93%
1405/01/16$0.0003014$0.0003017$0.0002998 $0.0003014$24.11K+0.00%
1405/01/15$0.0003002$0.0003019$0.0002995 $0.0003014$29.03K+0.40%
1405/01/14$0.0002998$0.0003055$0.0002978 $0.0003002$28.17K+0.13%
1405/01/13$0.0003018$0.0003021$0.0002994 $0.0002998$21.46K-0.66%
1405/01/12$0.0003022$0.0003029$0.0002972 $0.0003018$27.91K-0.13%
1405/01/11$0.0003032$0.0003059$0.0003018 $0.0003022$26.67K-0.33%
1405/01/10$0.0003005$0.0003044$0.0003005 $0.0003032$25.46K+0.90%
1405/01/09$0.0003016$0.0003017$0.0002999 $0.0003005$23.38K-0.36%
1405/01/08$0.0002999$0.0003019$0.0002997 $0.0003016$21.98K+0.57%
1405/01/07$0.0002999$0.0003009$0.0002997 $0.0002999$24.48K+0.00%
1405/01/06$0.0003011$0.0003103$0.0002962 $0.0002999$25.76K-0.40%
1405/01/05$0.0003026$0.0003039$0.0002968 $0.0003011$13.20K-0.50%
1405/01/04$0.0003043$0.0003141$0.0002987 $0.0003026$486.40K-0.56%
1405/01/03$0.0003029$0.0003143$0.0003025 $0.0003043$58.42K+0.46%
1405/01/02$0.0003042$0.0003116$0.0003029 $0.0003029$375.10K-0.43%
1405/01/01$0.0003076$0.0003083$0.0003042 $0.0003042$38.12K-1.11%
1404/12/29$0.0003001$0.0003079$0.0002988 $0.0003076$30.43K+2.50%
1404/12/28$0.0003020$0.0003035$0.0003000 $0.0003001$92.95K-0.63%
1404/12/27$0.0003029$0.0003114$0.0002995 $0.0003020$110.97K-0.30%
1404/12/26$0.0003029$0.0003116$0.0002998 $0.0003029$146.66K+0.00%
1404/12/25$0.0003076$0.0003129$0.0003008 $0.0003029$77.24K-1.53%
1404/12/24$0.0003057$0.0003154$0.0003036 $0.0003076$72.93K+0.62%
1404/12/23$0.0003019$0.0003079$0.0002999 $0.0003057$36.10K+1.26%
1404/12/22$0.0003047$0.0003130$0.0002973 $0.0003019$464.85K-0.92%
1404/12/21$0.0003039$0.0003060$0.0002983 $0.0003047$17.70K+0.26%
1404/12/20$0.0003046$0.0003212$0.0002986 $0.0003039$203.93K-0.23%
1404/12/19$0.0003009$0.0003217$0.0002986 $0.0003046$28.36K+1.23%
1404/12/18$0.0002998$0.0003043$0.0002998 $0.0003009$25.71K+0.37%
1404/12/17$0.0003004$0.0003015$0.0002995 $0.0002998$25.00K-0.20%
1404/12/16$0.0003005$0.0003007$0.0002997 $0.0003004$22.53K-0.03%
1404/12/15$0.0003003$0.0003026$0.0002997 $0.0003005$24.51K+0.07%
1404/12/14$0.0003017$0.0003118$0.0003000 $0.0003003$25.55K-0.46%
1404/12/13$0.0002999$0.0003041$0.0002998 $0.0003017$27.05K+0.60%
1404/12/12$0.0003010$0.0003024$0.0002997 $0.0002999$25.87K-0.37%
1404/12/11$0.0003001$0.0003045$0.0002966 $0.0003010$24.98K+0.30%
1404/12/10$0.0003031$0.0003093$0.0002998 $0.0003001$27.42K-0.99%
1404/12/09$0.0002999$0.0003046$0.0002997 $0.0003031$22.32K+1.07%
1404/12/08$0.0003000$0.0003014$0.0002987 $0.0002999$22.86K-0.03%
1404/12/07$0.0003055$0.0003247$0.0002978 $0.0003000$12.30K-1.80%
1404/12/06$0.0003010$0.0003067$0.0003010 $0.0003055$86.20+1.50%
1404/12/05$0.0003025$0.0003195$0.0002940 $0.0003010$2.63K-0.50%
1404/12/04$0.0002034$0.0003690$0.0002003 $0.0003025$2.42K+48.72%
1404/12/03$0.0002018$0.0002046$0.0001992 $0.0002034$125.01+0.79%
1404/12/02$0.0001998$0.0002091$0.0001996 $0.0002018$548.06+1.00%
1404/12/01$0.0001910$0.0001998$0.0001910 $0.0001998$138.35+4.61%
1404/11/30$0.0001915$0.0001920$0.0001847 $0.0001910$139.20-0.26%
1404/11/29$0.0001915$0.0001915$0.0001915 $0.0001915—+0.00%
1404/11/28$0.0001974$0.0002029$0.0001800 $0.0001915$587.07-2.99%
1404/11/27$0.0001969$0.0001984$0.0001896 $0.0001974$57.51+0.25%
1404/11/26$0.0001959$0.0001984$0.0001760 $0.0001969$154.86+0.51%
1404/11/25$0.0001969$0.0001969$0.0001943 $0.0001959$75.38-0.51%
1404/11/24$0.0001957$0.0001996$0.0001797 $0.0001969$170.88+0.61%
1404/11/23$0.0001787$0.0001957$0.0001787 $0.0001957$347.60+9.51%
1404/11/22$0.0001863$0.0001876$0.0001746 $0.0001787$942.31-4.08%
1404/11/21$0.0002113$0.0002116$0.0001850 $0.0001863$1.21K-11.83%
1404/11/20$0.0002256$0.0002504$0.0002025 $0.0002113$699.37-6.34%
1404/11/19$0.0002319$0.0002640$0.0002256 $0.0002256$34.16-2.72%
1404/11/18$0.0002258$0.0002319$0.0002258 $0.0002319$72.27+2.70%
1404/11/17$0.0001989$0.0002530$0.0001981 $0.0002258$871.35+13.52%
1404/11/16$0.0002452$0.0002760$0.0001989 $0.0001989$856.22-18.88%
1404/11/15$0.0002650$0.0002692$0.0002452 $0.0002452$273.63-7.47%
1404/11/14$0.0002700$0.0002700$0.0002602 $0.0002650$168.52-1.85%
1404/11/13$0.0002656$0.0002700$0.0002628 $0.0002700$222.37+1.66%
1404/11/12$0.0002674$0.0002750$0.0002620 $0.0002656$551.16-0.67%
1404/11/11$0.0002658$0.0002738$0.0002616 $0.0002674$705.42+0.60%
1404/11/10$0.0002629$0.0003018$0.0002475 $0.0002658$1.45K+1.10%
1404/11/09$0.0002648$0.0002648$0.0002629 $0.0002629$27.27-0.72%
1404/11/08$0.0002664$0.0002760$0.0002639 $0.0002648$556.95-0.60%
1404/11/07$0.0002666$0.0002716$0.0002653 $0.0002664$247.96-0.08%
1404/11/06$0.0002665$0.0002761$0.0002460 $0.0002666$388.93+0.04%
1404/11/05$0.0002688$0.0002706$0.0002635 $0.0002665$282.04-0.86%
1404/11/04$0.0002699$0.0002699$0.0002688 $0.0002688$18.46-0.41%
1404/11/03$0.0002685$0.0002700$0.0002685 $0.0002699$45.00+0.52%
1404/11/02$0.0002700$0.0002711$0.0002674 $0.0002685$91.51-0.56%
1404/11/01$0.0002802$0.0002802$0.0002694 $0.0002700$243.32-3.64%
1404/10/30$0.0002975$0.0003111$0.0002802 $0.0002802$776.08-5.82%
1404/10/29$0.0002978$0.0002978$0.0002963 $0.0002975$75.02-0.10%
1404/10/28$0.0003005$0.0003040$0.0002978 $0.0002978$271.13-0.90%
1404/10/27$0.0002972$0.0003014$0.0002961 $0.0003005$143.31+1.11%
1404/10/26$0.0002964$0.0002984$0.0002925 $0.0002972$86.97+0.27%
1404/10/25$0.0002999$0.0003035$0.0002939 $0.0002964$334.81-1.17%
1404/10/24$0.0003057$0.0003126$0.0002828 $0.0002999$463.40-1.90%
1404/10/23$0.0003370$0.0003370$0.0002957 $0.0003057$1.84K-9.29%
1404/10/22$0.0003295$0.0004092$0.0003231 $0.0003370$227.65+2.28%
1404/10/21$0.0003478$0.0003690$0.0003295 $0.0003295$305.60-5.26%
1404/10/20$0.0003140$0.0003900$0.0003140 $0.0003478$2.72K+10.76%
1404/10/19$0.0003268$0.0003700$0.0003028 $0.0003140$227.32-3.92%
1404/10/18$0.0003399$0.0003840$0.0003198 $0.0003268$290.26-3.85%
1404/10/17$0.0003234$0.0004170$0.0003136 $0.0003399$564.59+5.10%
1404/10/16$0.0003676$0.0003676$0.0003000 $0.0003234$1.06K-12.02%
1404/10/15$0.0002988$0.0003676$0.0002960 $0.0003676$349.84+23.03%
1404/10/14$0.0002761$0.0003201$0.0002717 $0.0002988$1.20K+8.22%
1404/10/13$0.0002881$0.0002970$0.0002650 $0.0002761$199.59-4.17%
1404/10/12$0.0002826$0.0003394$0.0002779 $0.0002881$99.85+1.95%
1404/10/11$0.0002826$0.0002974$0.0002786 $0.0002826$296.04+0.00%
1404/10/10$0.0002910$0.0003600$0.0002732 $0.0002826$15.08K-2.89%
1404/10/09$0.0002897$0.0002918$0.0002881 $0.0002910$33.82K+0.45%
1404/10/08$0.0002897$0.0002916$0.0002881 $0.0002897$36.99K+0.00%
1404/10/07$0.0002895$0.0002909$0.0002882 $0.0002897$35.80K+0.07%
1404/10/06$0.0002923$0.0002924$0.0002762 $0.0002895$32.64K-0.96%
1404/10/05$0.0002907$0.0002964$0.0002866 $0.0002923$16.54K+0.55%
1404/10/04$0.0002910$0.0002919$0.0002880 $0.0002907$9.32K-0.10%
1404/10/03$0.0002944$0.0002956$0.0002909 $0.0002910$27.82K-1.15%
1404/10/02$0.0002967$0.0002998$0.0002918 $0.0002944$39.71K-0.78%
1404/10/01$0.0002940$0.0003002$0.0002918 $0.0002967$25.74K+0.92%
1404/09/30$0.0002943$0.0002969$0.0002938 $0.0002940$16.27K-0.10%
1404/09/29$0.0002945$0.0002995$0.0002942 $0.0002943$28.47K-0.07%
1404/09/28$0.0002948$0.0003003$0.0002942 $0.0002945$23.17K-0.10%
1404/09/27$0.0003093$0.0003169$0.0002919 $0.0002948$17.60K-4.69%
1404/09/26$0.0003035$0.0003200$0.0002971 $0.0003093$20.16K+1.91%
1404/09/25$0.0002859$0.0003177$0.0002842 $0.0003035$21.16K+6.16%
1404/09/24$0.0003000$0.0003190$0.0002748 $0.0002859$22.61K-4.70%
1404/09/23$0.0003086$0.0003110$0.0002997 $0.0003000$20.96K-2.79%
1404/09/22$0.0003054$0.0003189$0.0002990 $0.0003086$17.86K+1.05%
1404/09/21$0.0003000$0.0003260$0.0002920 $0.0003054$30.18K+1.80%
1404/09/20$0.0003087$0.0003130$0.0002670 $0.0003000$20.05K-2.82%
1404/09/19$0.0003182$0.0003260$0.0003070 $0.0003087$21.41K-2.99%
1404/09/18$0.0003093$0.0004000$0.0003050 $0.0003182$29.05K+2.88%
1404/09/17$0.0003062$0.0003119$0.0003052 $0.0003093$12.69K+1.01%
1404/09/16$0.0003068$0.0003090$0.0003050 $0.0003062$12.99K-0.20%
1404/09/15$0.0003079$0.0003089$0.0003051 $0.0003068$12.78K-0.36%
1404/09/14$0.0003076$0.0003084$0.0003053 $0.0003079$12.92K+0.10%
1404/09/13$0.0002930$0.0004000$0.0002863 $0.0003076$26.30K+4.98%
1404/09/12$0.0003426$0.0003462$0.0002550 $0.0002930$27.98K-14.48%
1404/09/11$0.0003496$0.0003514$0.0003300 $0.0003426$27.81K-2.00%
1404/09/10$0.0003718$0.0003721$0.0003449 $0.0003496$22.85K-5.97%
1404/09/09$0.0003697$0.0003740$0.0003662 $0.0003718$16.45K+0.57%
1404/09/08$0.0003715$0.0003741$0.0003673 $0.0003697$16.76K-0.48%
1404/09/07$0.0003724$0.0003756$0.0003661 $0.0003715$22.14K-0.24%
1404/09/06$0.0003714$0.0003770$0.0003702 $0.0003724$24.95K+0.27%
1404/09/05$0.0003654$0.0003717$0.0003636 $0.0003714$22.24K+1.64%
1404/09/04$0.0003678$0.0003699$0.0003611 $0.0003654$22.53K-0.65%
1404/09/03$0.0003714$0.0003723$0.0003660 $0.0003678$24.70K-0.97%
1404/09/02$0.0003721$0.0003747$0.0003701 $0.0003714$18.96K-0.19%
1404/09/01$0.0003730$0.0003756$0.0003635 $0.0003721$10.16K-0.24%
1404/08/30$0.0003834$0.0003849$0.0003691 $0.0003730$12.98K-2.71%
1404/08/29$0.0003785$0.0003840$0.0003783 $0.0003834$13.82K+1.29%
1404/08/28$0.0003784$0.0004032$0.0003768 $0.0003785$16.92K+0.03%
1404/08/27$0.0003798$0.0004120$0.0003607 $0.0003784$18.45K-0.37%
1404/08/26$0.0004053$0.0004259$0.0003793 $0.0003798$13.56K-6.29%
1404/08/25$0.0003992$0.0004113$0.0003954 $0.0004053$7.78K+1.53%
1404/08/24$0.0004074$0.0004109$0.0003990 $0.0003992$8.49K-2.01%
1404/08/23$0.0004034$0.0004087$0.0004029 $0.0004074$9.91K+0.99%
1404/08/22$0.0004031$0.0004114$0.0004018 $0.0004034$12.50K+0.07%
1404/08/21$0.0004088$0.0004091$0.0003990 $0.0004031$13.80K-1.39%
1404/08/20$0.0004217$0.0004263$0.0004070 $0.0004088$13.34K-3.06%
1404/08/19$0.0004286$0.0004313$0.0004204 $0.0004217$10.90K-1.61%
1404/08/18$0.0004257$0.0004296$0.0004219 $0.0004286$10.65K+0.68%
1404/08/17$0.0004323$0.0004345$0.0004219 $0.0004257$10.67K-1.53%
1404/08/16$0.0004057$0.0004339$0.0004018 $0.0004323$13.08K+6.56%
1404/08/15$0.0004051$0.0004066$0.0004031 $0.0004057$15.60K+0.15%
1404/08/14$0.0004136$0.0004140$0.0003965 $0.0004051$21.26K-2.06%
همه بخش‌ها