قیمتها / Wrapped eETH / تاریخچه قیمت تاریخچه قیمت Wrapped eETH (WEETH)
قیمت‌های روزانه باز شدن، بالاترین، پایین‌ترین، بسته شدن و حجم معاملات (UTC)، از صرافی با بیشترین حجم WEETH. نمایش 365 روز گذشته.
بازدهی ماهانه WEETHسال ژانویه فوریه مارس آوریل مه ژوئن ژوئیه اوت سپتامبر اکتبر نوامبر دسامبر کل سال 2026 — — — — — — — — — — -5.8% — -6%
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)
تاریخ قیمت باز شدن سقف قیمت کف قیمت قیمت بسته شدن حجم معاملات ارزش بازار تغییرات 1405/08/18 $2,316.33 $2,391.60 $1,369.61
$2,307.01 $112.60K $4.58B -0.40% 1405/08/17 $2,468.89 $2,525.25 $2,320.98
$2,320.98 $60.31K $4.60B -5.99% 1405/08/16 $2,490.89 $2,582.37 $2,387.54
$2,479.46 $57.20K $4.91B -0.46% 1405/08/15 $2,475.23 $2,566.41 $2,416.91
$2,466.19 $145.78K — -0.37% 1405/08/14 $2,673.88 $2,693.09 $2,435.97
$2,464.42 $68.42K — -7.83% 1405/08/13 $2,517.60 $2,685.66 $2,462.42
$2,631.95 $5.75K — +4.54% 1405/08/12 $2,467.71 $2,516.17 $2,467.70
$2,516.17 $133.84 — +1.96% 1405/08/11 $2,448.01 $2,529.35 $2,436.12
$2,467.68 $574.72 — +0.80% 1405/08/08 $2,519.05 $2,519.05 $2,519.05
$2,519.05 $6.05 — +0.00% 1405/08/07 $2,591.14 $3,104.00 $2,460.04
$2,501.68 $58.15K — -3.45% 1405/08/06 $2,561.89 $2,561.89 $2,561.89
$2,561.89 $12.30 — +0.00% 1405/08/05 $2,546.31 $2,551.88 $2,545.95
$2,545.95 $35.15 — -0.01% 1405/08/04 $2,574.85 $2,574.85 $2,545.95
$2,545.95 $71.20 — -1.12% 1405/08/03 $2,546.81 $2,659.54 $2,534.44
$2,570.31 $6.92K $5.14B +0.92% 1405/08/02 $2,643.53 $2,643.53 $2,528.41
$2,584.38 $20.18K — -2.24% 1405/08/01 $2,635.52 $2,635.52 $2,635.52
$2,635.52 $29.25 — +0.00% 1405/07/30 $2,723.03 $2,723.03 $2,647.75
$2,648.83 $773.96 — -2.72% 1405/07/29 $2,704.21 $2,765.93 $2,545.92
$2,717.57 $422.71 — +0.49% 1405/07/28 $2,623.45 $2,673.92 $2,605.01
$2,673.92 $27.45 — +1.92% 1405/07/27 $2,636.47 $2,681.62 $2,636.47
$2,637.97 $29.62 — +0.06% 1405/07/26 $2,667.21 $2,667.21 $2,557.26
$2,616.59 $1.08K — -1.90% 1405/07/25 $2,647.77 $2,692.09 $2,647.77
$2,692.09 $32.17 — +1.67% 1405/07/24 $2,709.42 $2,765.93 $2,602.77
$2,685.14 $2.97K — -0.90% 1405/07/23 $2,659.54 $2,706.11 $2,591.62
$2,688.72 $7.09K $5.37B +1.10% 1405/07/22 $2,772.79 $2,837.71 $2,670.28
$2,670.28 $17.14K — -3.70% 1405/07/21 $2,747.20 $2,807.10 $2,708.53
$2,798.79 $5.40K $5.59B +1.88% 1405/07/20 $2,803.14 $2,940.00 $2,710.03
$2,752.71 $40.86K $5.50B -1.80% 1405/07/19 $2,764.38 $2,833.51 $2,723.85
$2,798.46 $8.78K $5.59B +1.23% 1405/07/18 $2,741.69 $2,803.75 $2,637.30
$2,759.03 $6.57K $5.52B +0.63% 1405/07/17 $2,768.92 $2,982.04 $2,700.71
$2,732.49 $112.40K $5.47B -1.32% 1405/07/16 $2,844.14 $2,974.66 $2,527.60
$2,711.68 $98.05K — -4.66% 1405/07/15 $2,938.79 $3,000.97 $2,718.46
$2,827.13 $69.47K — -3.80% 1405/07/14 $2,978.74 $3,034.05 $2,873.13
$2,988.52 $26.15K — +0.33% 1405/07/13 $3,028.69 $3,091.08 $2,881.05
$2,998.82 $33.40K — -0.99% 1405/07/12 $2,982.83 $3,030.29 $2,851.10
$3,018.56 $7.67K — +1.20% 1405/07/11 $2,947.42 $3,279.93 $2,874.37
$2,989.13 $28.99K — +1.42% 1405/07/10 $2,995.63 $3,084.76 $2,882.57
$2,936.89 $86.69K — -1.96% 1405/07/09 $2,906.48 $3,037.66 $2,842.71
$2,982.96 $52.20K — +2.63% 1405/07/08 $2,862.99 $3,116.29 $2,841.42
$2,927.17 $51.71K — +2.24% 1405/07/07 $2,950.29 $3,800.00 $2,874.10
$2,926.69 $45.32K — -0.80% 1405/07/06 $2,916.96 $2,994.76 $2,876.25
$2,984.61 $27.80K — +2.32% 1405/07/05 $2,940.67 $3,016.38 $2,868.60
$2,916.80 $7.63K — -0.81% 1405/07/04 $2,954.02 $2,993.97 $2,896.07
$2,910.54 $2.62K — -1.47% 1405/07/03 $3,009.61 $3,070.00 $2,903.11
$2,954.02 $20.51K — -1.85% 1405/07/02 $3,046.77 $3,046.78 $2,701.98
$3,020.03 $49.66K — -0.88% 1405/07/01 $3,041.80 $3,136.44 $2,910.01
$3,054.49 $22.37K — +0.42% 1405/06/31 $3,025.38 $3,092.19 $2,950.18
$3,057.34 $33.50K — +1.06% 1405/06/30 $2,942.33 $3,268.84 $2,891.64
$3,075.77 $44.45K — +4.54% 1405/06/29 $2,915.49 $2,927.38 $2,779.45
$2,880.53 $38.32K — -1.20% 1405/06/28 $2,898.88 $3,420.00 $2,769.58
$2,915.49 $31.80K — +0.57% 1405/06/27 $2,686.38 $2,883.70 $2,659.02
$2,883.70 $4.24K — +7.35% 1405/06/26 $2,635.54 $2,726.95 $2,635.54
$2,664.39 $2.76K — +1.09% 1405/06/25 $2,691.14 $2,724.75 $2,601.44
$2,648.18 $12.22K — -1.60% 1405/06/24 $2,780.30 $2,807.82 $2,557.28
$2,611.88 $22.08K — -6.06% 1405/06/23 $2,749.76 $2,830.40 $2,729.65
$2,782.24 $8.19K — +1.18% 1405/06/22 $2,762.16 $2,850.62 $2,637.32
$2,744.27 $7.09K — -0.65% 1405/06/21 $2,693.08 $3,032.18 $2,660.93
$2,767.69 $2.70K — +2.77% 1405/06/20 $2,700.06 $2,943.31 $2,657.72
$2,763.25 $6.94K — +2.34% 1405/06/19 $2,709.06 $2,780.21 $2,579.62
$2,700.06 $9.02K — -0.33% 1405/06/18 $2,612.31 $2,714.49 $2,612.31
$2,709.06 $221.85 — +3.70% 1405/06/17 $2,741.56 $2,741.56 $2,654.67
$2,658.08 $207.83 — -3.04% 1405/06/16 $2,767.30 $2,801.86 $2,656.14
$2,721.11 $13.64K — -1.67% 1405/06/15 $2,727.24 $2,814.57 $2,678.85
$2,748.24 $17.23K — +0.77% 1405/06/14 $2,682.66 $2,807.66 $2,644.10
$2,723.12 $39.28K — +1.51% 1405/06/13 $2,753.24 $2,839.03 $2,649.34
$2,660.43 $30.10K — -3.37% 1405/06/12 $2,643.48 $2,891.64 $2,551.71
$2,753.26 $12.36K — +4.15% 1405/06/11 $2,657.63 $2,720.59 $2,566.55
$2,622.90 $2.11K — -1.31% 1405/06/10 $2,717.70 $2,899.76 $2,518.51
$2,657.64 $25.42K — -2.21% 1405/06/09 $2,669.98 $3,033.00 $2,580.89
$2,712.26 $15.74K — +1.58% 1405/06/08 $2,704.90 $2,799.00 $2,552.91
$2,732.02 $24.10K — +1.00% 1405/06/07 $2,625.99 $2,799.00 $2,477.85
$2,645.88 $8.13K — +0.76% 1405/06/06 $2,743.80 $2,933.00 $2,595.70
$2,604.13 $4.15K — -5.09% 1405/06/05 $2,734.38 $2,846.19 $2,648.21
$2,756.10 $5.41K — +0.79% 1405/06/04 $2,780.01 $2,808.47 $2,672.84
$2,702.68 $5.93K — -2.78% 1405/06/03 $2,689.42 $2,833.00 $2,555.87
$2,780.01 $5.81K — +3.37% 1405/06/02 $2,665.70 $2,811.36 $2,665.70
$2,706.62 $350.71 — +1.54% 1405/06/01 $2,657.25 $2,667.26 $2,622.22
$2,667.26 $61.68 — +0.38% 1405/05/31 $2,657.25 $2,662.58 $2,657.25
$2,662.58 $25.03 — +0.20% 1405/05/30 $2,509.90 $2,800.00 $2,509.90
$2,800.00 $459.84 — +11.56% 1405/05/29 $2,465.16 $2,551.08 $2,377.27
$2,551.08 $493.00 — +3.49% 1405/05/28 $2,085.00 $2,578.06 $2,051.16
$2,410.18 $1.35K — +15.60% 1405/05/27 $2,084.67 $2,118.13 $2,079.95
$2,089.19 $1.25K — +0.22% 1405/05/26 $2,130.00 $2,130.59 $2,074.99
$2,124.23 $545.49 — -0.27% 1405/05/25 $2,070.99 $2,129.00 $2,031.01
$2,074.51 $1.74K — +0.17% 1405/05/24 $2,054.58 $2,096.57 $2,031.01
$2,068.28 $166.87 — +0.67% 1405/05/23 $2,104.89 $2,149.99 $2,031.00
$2,040.06 $1.03K — -3.08% 1405/05/22 $2,070.65 $2,149.99 $2,056.34
$2,056.35 $177.82 — -0.69% 1405/05/21 $2,028.54 $2,149.99 $2,028.53
$2,066.51 $192.11 — +1.87% 1405/05/20 $2,052.96 $2,188.80 $2,028.51
$2,092.15 $278.14 — +1.91% 1405/05/19 $2,098.65 $2,143.52 $2,075.96
$2,075.96 $330.02 — -1.08% 1405/05/18 $2,110.45 $2,302.65 $2,088.78
$2,099.18 $692.69 — -0.53% 1405/05/17 $2,123.67 $2,422.18 $2,028.50
$2,125.43 $1.55K — +0.08% 1405/05/16 $2,074.02 $2,200.82 $2,056.40
$2,123.67 $506.90 — +2.39% 1405/05/15 $2,088.39 $2,541.50 $2,023.22
$2,074.02 $14.99K — -0.69% 1405/05/14 $2,064.55 $2,126.00 $2,002.89
$2,092.59 $6.29K — +1.36% 1405/05/13 $2,047.71 $2,112.07 $2,002.88
$2,040.00 $12.50K — -0.38% 1405/05/12 $2,061.38 $3,470.96 $1,975.00
$2,047.71 $311.17K — -0.66% 1405/05/11 $2,066.16 $2,146.18 $2,007.63
$2,081.04 $75.25K — +0.72% 1405/05/10 $2,060.00 $2,129.00 $1,970.86
$2,002.41 $140.65K — -2.80% 1405/05/09 $2,092.39 $2,151.54 $2,022.50
$2,067.38 $31.67K — -1.20% 1405/05/08 $2,089.72 $2,198.96 $2,055.78
$2,114.99 $116.88K — +1.21% 1405/05/07 $2,118.39 $2,220.00 $2,035.00
$2,089.72 $244.21K — -1.35% 1405/05/06 $2,047.51 $2,312.24 $2,007.30
$2,093.47 $436.23K — +2.24% 1405/05/05 $2,147.44 $2,313.11 $2,070.00
$2,121.15 $198.87K — -1.22% 1405/05/04 $2,071.35 $2,134.17 $2,058.25
$2,134.17 $12.30K — +3.03% 1405/05/03 $2,048.99 $2,061.88 $2,039.70
$2,047.48 $17.41K — -0.07% 1405/05/02 $2,061.19 $2,093.57 $2,027.08
$2,042.64 — — -0.90% 1405/05/01 $2,114.00 $2,118.39 $2,086.00
$2,086.00 $50.35 — -1.32% 1405/04/31 $2,121.12 $2,176.36 $2,045.23
$2,110.14 $70.36K — -0.52% 1405/04/30 $2,114.14 $2,127.01 $2,110.96
$2,127.01 $67.54 — +0.61% 1405/04/29 $2,053.14 $2,094.99 $2,053.14
$2,079.48 $181.91 — +1.28% 1405/04/28 $2,055.29 $2,055.29 $2,055.29
$2,055.29 $19.94 — +0.00% 1405/04/27 $2,019.36 $2,047.34 $2,015.33
$2,043.24 — — +1.18% 1405/04/26 $2,044.71 $2,053.90 $1,978.71
$2,020.38 — — -1.19% 1405/04/25 $2,104.50 $2,117.18 $2,038.56
$2,044.71 — — -2.84% 1405/04/24 $2,075.47 $2,135.62 $2,045.47
$2,103.44 — — +1.35% 1405/04/23 $1,994.54 $2,072.28 $1,994.54
$2,071.89 $201.41 — +3.88% 1405/04/22 $1,979.80 $2,021.44 $1,922.77
$1,949.09 — — -1.55% 1405/04/21 $1,959.59 $2,003.59 $1,953.68
$1,981.79 — — +1.13% 1405/04/20 $2,001.87 $2,001.87 $2,001.87
$2,001.87 $1.00 — +0.00% 1405/04/19 $1,913.04 $1,986.46 $1,905.37
$1,971.28 — — +3.04% 1405/04/18 $1,910.83 $1,934.69 $1,889.96
$1,914.00 — — +0.17% 1405/04/17 $1,943.41 $1,956.88 $1,880.49
$1,912.75 — — -1.58% 1405/04/16 $1,953.87 $1,953.87 $1,953.87
$1,953.87 $60.37 — +0.00% 1405/04/15 $1,916.40 $1,916.40 $1,916.40
$1,916.40 — — +0.00% 1405/04/14 $1,916.40 $1,916.40 $1,916.40
$1,916.40 — — +0.00% 1405/04/13 $1,916.40 $1,916.40 $1,916.40
$1,916.40 — — +0.00% 1405/04/12 $1,916.40 $1,916.40 $1,916.40
$1,916.40 $0.96 — +0.00% 1405/04/11 $1,720.36 $1,720.36 $1,720.36
$1,720.36 — — +0.00% 1405/04/10 $1,720.36 $1,720.36 $1,720.36
$1,720.36 — — +0.00% 1405/04/09 $1,720.36 $1,720.36 $1,720.36
$1,720.36 — — +0.00% 1405/04/08 $1,720.36 $1,720.36 $1,720.36
$1,720.36 — — +0.00% 1405/04/07 $1,725.30 $1,725.30 $1,720.36
$1,720.36 $440.11 — -0.29% 1405/04/06 $1,772.26 $1,772.26 $1,772.26
$1,772.26 — — +0.00% 1405/04/05 $1,772.26 $1,772.26 $1,772.26
$1,772.26 — — +0.00% 1405/04/04 $1,772.26 $1,772.26 $1,772.26
$1,772.26 — — +0.00% 1405/04/03 $1,842.49 $1,842.49 $1,730.00
$1,772.26 $77.77 — -3.81% 1405/04/02 $1,833.23 $1,833.23 $1,824.49
$1,824.49 $24.54 — -0.48% 1405/04/01 $1,905.59 $1,905.59 $1,905.59
$1,905.59 — — +0.00% 1405/03/31 $1,905.59 $1,905.59 $1,905.59
$1,905.59 — — +0.00% 1405/03/30 $1,905.59 $1,905.59 $1,905.59
$1,905.59 $3.43 — +0.00% 1405/03/29 $1,852.66 $1,870.43 $1,851.69
$1,870.43 $74.30 — +0.96% 1405/03/28 $1,852.76 $1,861.54 $1,843.09
$1,861.54 $150.26 — +0.47% 1405/03/27 $1,963.17 $1,963.17 $1,963.17
$1,963.17 — — +0.00% 1405/03/26 $1,955.54 $1,963.17 $1,946.46
$1,963.17 $14.27 — +0.39% 1405/03/25 $1,926.76 $1,998.16 $1,922.92
$1,998.16 $48.25 — +3.71% 1405/03/24 $1,869.72 $1,869.72 $1,869.72
$1,869.72 $20.38 — +0.00% 1405/03/23 $1,853.10 $1,853.10 $1,843.21
$1,843.21 $11.83 — -0.53% 1405/03/22 $1,845.19 $1,848.73 $1,836.80
$1,848.73 $566.76 — +0.19% 1405/03/21 $1,791.58 $1,820.73 $1,791.58
$1,807.41 $1.89K — +0.88% 1405/03/20 $1,775.26 $1,806.72 $1,775.26
$1,783.76 $206.08 — +0.48% 1405/03/19 $1,833.16 $1,840.43 $1,817.48
$1,817.48 $56.45 — -0.86% 1405/03/18 $1,875.06 $1,876.21 $1,808.74
$1,845.85 $2.11K — -1.56% 1405/03/17 $1,739.06 $1,838.69 $1,739.06
$1,838.69 $13.29 — +5.73% 1405/03/16 $1,723.60 $1,741.40 $1,723.60
$1,741.40 $47.46 — +1.03% 1405/03/15 $1,902.00 $1,902.00 $1,739.36
$1,771.35 $736.22 — -6.87% 1405/03/14 $1,968.08 $1,968.08 $1,946.80
$1,946.80 $131.32 — -1.08% 1405/03/13 $2,044.42 $2,066.57 $1,945.38
$2,001.42 $115.36 — -2.10% 1405/03/12 $2,142.11 $2,142.11 $2,035.82
$2,035.82 $266.33 — -4.96% 1405/03/11 $2,218.38 $2,218.38 $2,218.38
$2,218.38 — — +0.00% 1405/03/10 $2,218.38 $2,218.38 $2,218.38
$2,218.38 $1.11 — +0.00% 1405/03/09 $2,227.92 $2,227.92 $2,227.92
$2,227.92 — — +0.00% 1405/03/08 $2,209.41 $2,227.92 $2,194.00
$2,227.92 $105.13 — +0.84% 1405/03/07 $2,205.97 $2,205.97 $2,148.38
$2,194.60 $352.07 — -0.52% 1405/03/06 $2,272.49 $2,286.85 $2,235.42
$2,235.42 $337.73 — -1.63% 1405/03/05 $2,309.84 $2,332.93 $2,309.84
$2,332.93 $330.47 — +1.00% 1405/03/04 $2,293.65 $2,293.65 $2,293.65
$2,293.65 — — +0.00% 1405/03/03 $2,317.23 $2,317.23 $2,280.51
$2,293.65 $1.10K — -1.02% 1405/03/02 $2,235.19 $2,334.49 $2,186.17
$2,334.49 $493.66 — +4.44% 1405/03/01 $2,323.13 $2,330.21 $2,260.00
$2,260.00 $109.16 — -2.72% 1405/02/31 $2,326.25 $2,326.25 $2,326.25
$2,326.25 — — +0.00% 1405/02/30 $2,326.25 $2,326.25 $2,326.25
$2,326.25 $25.59 — +0.00% 1405/02/29 $2,311.35 $2,320.16 $2,299.72
$2,304.01 $119.89 — -0.32% 1405/02/28 $2,344.94 $2,344.94 $2,330.94
$2,330.94 $106.34 — -0.60% 1405/02/27 $2,389.68 $2,412.05 $2,361.52
$2,361.52 $2.50K — -1.18% 1405/02/26 $2,398.62 $2,398.62 $2,363.50
$2,373.05 $664.03 — -1.07% 1405/02/25 $2,457.51 $2,457.51 $2,457.51
$2,457.51 $6.88 — +0.00% 1405/02/24 $2,479.99 $2,479.99 $2,459.41
$2,469.28 $198.20 — -0.43% 1405/02/23 $2,496.47 $2,529.27 $2,447.20
$2,447.20 $2.68K — -1.97% 1405/02/22 $2,510.66 $2,510.66 $2,471.63
$2,471.63 $598.92 — -1.55% 1405/02/21 $2,591.97 $2,591.97 $2,533.93
$2,542.78 $2.31K — -1.90% 1405/02/20 $2,547.65 $2,557.88 $2,523.30
$2,557.88 $1.19K — +0.40% 1405/02/19 $2,537.34 $2,537.34 $2,537.34
$2,537.34 $1.52 — +0.00% 1405/02/18 $2,478.10 $2,478.10 $2,478.10
$2,478.10 $17.84 — +0.00% 1405/02/17 $2,549.87 $2,549.87 $2,511.86
$2,511.86 $162.05 — -1.49% 1405/02/16 $2,584.42 $2,585.99 $2,580.06
$2,580.06 $2.60K — -0.17% 1405/02/15 $2,584.97 $2,598.99 $2,584.97
$2,598.99 $219.48 — +0.54% 1405/02/14 $2,524.04 $2,602.90 $2,524.04
$2,542.22 $3.05K — +0.72% 1405/02/13 $2,537.99 $2,551.49 $2,496.63
$2,528.67 $327.01 — -0.37% 1405/02/12 $2,523.40 $2,552.00 $2,523.40
$2,541.89 $3.58K — +0.73% 1405/02/11 $2,467.61 $2,467.61 $2,467.61
$2,467.61 — — +0.00% 1405/02/10 $2,481.68 $2,481.68 $2,467.61
$2,467.61 $49.24 — -0.57% 1405/02/09 $2,510.19 $2,546.66 $2,510.19
$2,512.13 $2.66K — +0.08% 1405/02/08 $2,495.18 $2,495.18 $2,495.18
$2,495.18 $159.19 — +0.00% 1405/02/07 $2,556.21 $2,556.21 $2,515.08
$2,515.08 $330.62 — -1.61% 1405/02/06 $2,525.35 $2,525.35 $2,525.35
$2,525.35 $38.13 — +0.00% 1405/02/05 $2,517.19 $2,528.53 $2,515.08
$2,515.53 $368.80 — -0.07% 1405/02/04 $2,503.34 $2,518.85 $2,503.34
$2,515.08 $217.33 — +0.47% 1405/02/03 $2,563.25 $2,563.25 $2,500.94
$2,523.73 $619.76 — -1.54% 1405/02/02 $2,514.45 $2,611.72 $2,514.45
$2,594.55 $7.68K — +3.19% 1405/02/01 $2,496.47 $2,514.45 $2,398.38
$2,514.45 $20.39K — +0.72% 1405/01/31 $2,496.84 $2,506.20 $2,460.07
$2,506.20 $6.92K — +0.37% 1405/01/30 $2,513.51 $2,545.19 $2,484.80
$2,496.84 $4.06K — -0.66% 1405/01/29 $2,617.25 $2,617.25 $2,560.53
$2,565.34 $136.84 — -1.98% 1405/01/28 $2,560.00 $2,668.40 $2,524.78
$2,649.62 $2.79K — +3.50% 1405/01/27 $2,576.28 $2,612.71 $2,491.49
$2,560.00 $9.06K — -0.63% 1405/01/26 $2,532.77 $2,605.64 $2,517.37
$2,577.96 $9.10K — +1.78% 1405/01/25 $2,584.55 $2,620.00 $2,515.38
$2,527.70 $8.75K — -2.20% 1405/01/24 $2,386.96 $2,594.47 $2,372.14
$2,584.55 $8.84K — +8.28% 1405/01/23 $2,492.46 $2,492.46 $2,378.70
$2,391.74 $9.41K — -4.04% 1405/01/22 $2,444.87 $2,538.94 $2,427.04
$2,487.47 $9.61K — +1.74% 1405/01/21 $2,381.98 $2,463.03 $2,370.68
$2,445.29 $8.72K — +2.66% 1405/01/20 $2,383.97 $2,453.00 $2,351.15
$2,386.35 $10.49K — +0.10% 1405/01/19 $2,452.16 $2,469.51 $2,377.66
$2,388.76 $9.52K — -2.59% 1405/01/18 $2,297.49 $2,474.76 $2,253.07
$2,446.09 $9.17K — +6.47% 1405/01/17 $2,303.41 $2,362.53 $2,283.26
$2,296.21 $14.15K — -0.31% 1405/01/16 $2,251.69 $2,314.12 $2,205.05
$2,303.62 $8.74K — +2.31% 1405/01/15 $2,241.73 $2,263.91 $2,230.73
$2,254.97 $8.48K — +0.59% 1405/01/14 $2,240.88 $2,268.82 $2,227.49
$2,237.24 $8.95K — -0.16% 1405/01/13 $2,331.04 $2,349.64 $2,198.74
$2,240.88 $8.82K — -3.87% 1405/01/12 $2,293.45 $2,356.51 $2,273.94
$2,335.72 $8.70K — +1.84% 1405/01/11 $2,202.19 $2,307.77 $2,200.31
$2,292.01 $9.45K — +4.08% 1405/01/10 $2,158.59 $2,265.58 $2,158.59
$2,206.18 $10.17K — +2.20% 1405/01/09 $2,174.82 $2,198.31 $2,120.44
$2,162.92 $8.70K — -0.55% 1405/01/08 $2,167.61 $2,217.57 $2,160.09
$2,170.47 $8.82K — +0.13% 1405/01/07 $2,243.55 $2,262.97 $2,149.86
$2,171.96 $8.89K — -3.19% 1405/01/06 $2,360.16 $2,364.20 $2,221.91
$2,243.55 $8.49K — -4.94% 1405/01/05 $2,350.47 $2,395.25 $2,341.79
$2,360.16 $8.78K — +0.41% 1405/01/04 $2,339.52 $2,366.72 $2,291.72
$2,352.21 $28.36K — +0.54% 1405/01/03 $2,233.00 $2,467.36 $2,207.58
$2,339.52 $12.97K — +4.77% 1405/01/02 $2,272.86 $2,314.49 $2,208.49
$2,232.85 $9.22K — -1.76% 1405/01/01 $2,341.66 $2,365.54 $2,280.09
$2,280.09 $9.00K — -2.63% 1404/12/29 $2,329.09 $2,368.55 $2,306.35
$2,336.97 $8.45K — +0.34% 1404/12/28 $2,397.72 $2,432.75 $2,288.43
$2,329.09 $8.45K — -2.86% 1404/12/27 $2,528.57 $2,560.88 $2,363.32
$2,398.59 $9.75K — -5.14% 1404/12/26 $2,544.54 $2,584.74 $2,500.12
$2,526.92 $8.44K — -0.69% 1404/12/25 $2,379.89 $2,589.52 $2,359.94
$2,555.04 $8.97K — +7.36% 1404/12/24 $2,285.42 $2,390.02 $2,266.67
$2,369.79 $9.04K — +3.69% 1404/12/23 $2,278.00 $2,362.09 $2,237.88
$2,280.84 $8.61K — +0.12% 1404/12/22 $2,260.39 $2,396.37 $2,257.70
$2,278.00 $12.68K — +0.78% 1404/12/21 $2,232.61 $2,277.02 $2,198.29
$2,259.12 $13.62K — +1.19% 1404/12/20 $2,216.25 $2,269.06 $2,184.89
$2,228.13 $8.16K — +0.54% 1404/12/19 $2,174.29 $2,321.67 $2,168.21
$2,220.58 $81.51K — +2.13% 1404/12/18 $2,106.72 $2,262.61 $2,103.10
$2,169.77 $10.01K — +2.99% 1404/12/17 $2,144.01 $2,150.81 $2,063.56
$2,109.07 $12.36K — -1.63% 1404/12/16 $2,149.07 $2,168.56 $2,123.46
$2,144.01 $10.33K — -0.24% 1404/12/15 $2,257.06 $2,277.27 $2,132.14
$2,149.07 $9.00K — -4.78% 1404/12/14 $2,317.40 $2,536.00 $2,240.94
$2,253.88 $10.40K — -2.74% 1404/12/13 $2,160.36 $2,427.53 $2,114.05
$2,302.15 $10.98K — +6.56% 1404/12/12 $2,208.34 $2,215.00 $2,106.90
$2,159.35 $8.69K — -2.22% 1404/12/11 $2,112.69 $2,257.45 $2,094.28
$2,205.19 $13.57K — +4.38% 1404/12/10 $2,143.08 $2,232.99 $2,074.15
$2,112.69 $10.74K — -1.42% 1404/12/09 $2,097.38 $2,152.37 $2,007.08
$2,137.09 $11.15K — +1.89% 1404/12/08 $2,205.11 $2,326.92 $2,063.58
$2,097.38 $41.60K — -4.89% 1404/12/07 $2,229.76 $2,338.48 $2,140.52
$2,205.11 $148.21K — -1.11% 1404/12/06 $1,993.54 $2,317.56 $1,993.54
$2,238.02 $85.88K — +12.26% 1404/12/05 $2,012.72 $2,035.75 $1,921.62
$1,997.55 $12.29K — -0.75% 1404/12/04 $2,122.70 $2,200.00 $1,936.50
$2,012.72 $97.65K — -5.18% 1404/12/03 $2,143.26 $2,201.85 $2,087.05
$2,122.70 $143.36K — -0.96% 1404/12/02 $2,143.13 $2,239.98 $2,125.59
$2,147.56 $36.52K — +0.21% 1404/12/01 $2,122.57 $2,200.73 $2,087.20
$2,143.13 $107.43K — +0.97% 1404/11/30 $2,124.62 $2,162.22 $2,074.01
$2,122.57 $11.55K — -0.10% 1404/11/29 $2,174.40 $2,204.09 $2,105.10
$2,124.62 $9.34K — -2.29% 1404/11/28 $2,186.91 $2,211.12 $2,108.09
$2,170.04 $23.36K — -0.77% 1404/11/27 $2,151.45 $2,280.00 $2,108.00
$2,197.85 $92.99K — +2.16% 1404/11/26 $2,256.13 $2,343.34 $2,096.91
$2,138.59 $124.47K — -5.21% 1404/11/25 $2,225.31 $2,292.00 $2,208.74
$2,251.61 $9.07K — +1.18% 1404/11/24 $2,110.53 $2,449.00 $2,084.99
$2,225.31 $55.15K — +5.44% 1404/11/23 $2,097.36 $2,200.00 $2,061.91
$2,106.31 $75.31K — +0.43% 1404/11/22 $2,184.24 $2,200.00 $2,080.01
$2,097.36 $32.47K — -3.98% 1404/11/21 $2,324.95 $2,390.00 $2,119.06
$2,188.63 $131.41K — -5.86% 1404/11/20 $2,260.74 $2,392.33 $2,070.00
$2,324.77 $175.18K — +2.83% 1404/11/19 $2,271.94 $2,432.10 $2,147.87
$2,255.50 $120.89K — -0.72% 1404/11/18 $2,243.81 $2,750.00 $2,056.40
$2,276.49 $93.11K — +1.46% 1404/11/17 $1,980.57 $2,600.00 $1,849.16
$2,243.81 $240.46K — +13.29% 1404/11/16 $2,333.77 $2,580.00 $1,969.82
$1,996.90 $126.46K — -14.43% 1404/11/15 $2,419.21 $2,691.92 $2,255.18
$2,320.57 $109.14K — -4.08% 1404/11/14 $2,544.77 $3,532.96 $2,300.88
$2,416.81 $247.40K — -5.03% 1404/11/13 $2,462.30 $3,375.66 $2,245.71
$2,548.79 $332.76K — +3.51% 1404/11/12 $2,654.84 $2,687.70 $2,402.16
$2,459.66 $19.03K — -7.35% 1404/11/11 $2,931.76 $2,987.66 $2,517.40
$2,658.52 $48.31K — -9.32% 1404/11/10 $3,063.41 $3,090.46 $2,871.20
$2,937.64 $68.62K — -4.11% 1404/11/09 $3,268.78 $3,325.58 $2,988.65
$3,064.06 $72.71K — -6.26% 1404/11/08 $3,287.46 $3,361.79 $3,214.03
$3,268.78 $64.45K — -0.57% 1404/11/07 $3,183.03 $3,294.24 $3,121.41
$3,290.74 $30.50K — +3.38% 1404/11/06 $3,048.96 $3,251.35 $3,048.96
$3,187.74 $52.68K — +4.55% 1404/11/05 $3,164.07 $3,236.68 $3,024.32
$3,054.57 $25.39K — -3.46% 1404/11/04 $3,207.44 $3,279.75 $3,164.01
$3,230.64 $41.53K — +0.72% 1404/11/03 $3,198.41 $3,264.53 $3,145.56
$3,201.02 $30.18K — +0.08% 1404/11/02 $3,256.30 $3,296.38 $3,139.73
$3,198.41 $17.59K — -1.78% 1404/11/01 $3,185.47 $3,356.42 $3,125.65
$3,249.78 $27.42K — +2.02% 1404/10/30 $3,452.14 $3,470.13 $3,177.95
$3,184.78 $29.02K — -7.74% 1404/10/29 $3,579.11 $3,579.11 $3,395.61
$3,452.14 $19.95K — -3.55% 1404/10/28 $3,585.29 $3,654.87 $3,572.65
$3,579.09 $15.16K — -0.17% 1404/10/27 $3,573.96 $3,624.25 $3,558.85
$3,585.29 $14.48K — +0.32% 1404/10/26 $3,603.07 $3,616.88 $3,537.37
$3,573.96 $15.70K — -0.81% 1404/10/25 $3,637.42 $3,669.87 $3,525.62
$3,595.86 $21.70K — -1.14% 1404/10/24 $3,611.89 $3,698.03 $3,565.21
$3,644.68 $14.05K — +0.91% 1404/10/23 $3,356.26 $3,708.06 $3,353.92
$3,604.66 $15.18K — +7.40% 1404/10/22 $3,390.12 $3,439.19 $3,336.06
$3,349.55 $15.40K — -1.20% 1404/10/21 $3,345.61 $3,422.82 $3,342.97
$3,385.38 $12.53K — +1.19% 1404/10/20 $3,346.41 $3,367.39 $3,336.45
$3,352.31 $18.91K — +0.18% 1404/10/19 $3,368.64 $3,414.51 $3,321.27
$3,346.41 $22.50K — -0.66% 1404/10/18 $3,429.05 $3,454.55 $3,309.52
$3,368.64 $13.87K — -1.76% 1404/10/17 $3,567.42 $3,575.87 $3,388.32
$3,435.93 $13.72K — -3.69% 1404/10/16 $3,501.60 $3,584.95 $3,452.98
$3,567.42 $13.75K — +1.88% 1404/10/15 $3,398.98 $3,538.12 $3,397.71
$3,497.50 $14.03K — +2.90% 1404/10/14 $3,381.92 $3,422.78 $3,374.81
$3,393.92 $11.97K — +0.35% 1404/10/13 $3,376.65 $3,405.19 $3,339.19
$3,381.92 $12.57K — +0.16% 1404/10/12 $3,255.95 $3,416.82 $3,237.61
$3,383.43 $16.86K — +3.92% 1404/10/11 $3,215.92 $3,271.07 $3,212.67
$3,262.47 $22.04K — +1.45% 1404/10/10 $3,211.44 $3,290.36 $3,202.06
$3,215.92 $13.44K — +0.14% 1404/10/09 $3,174.47 $3,255.27 $3,163.41
$3,217.87 $14.87K — +1.37% 1404/10/08 $3,193.41 $3,327.23 $3,152.45
$3,180.40 $15.50K — -0.41% 1404/10/07 $3,202.83 $3,203.43 $3,154.44
$3,187.27 $13.13K — -0.49% 1404/10/06 $3,167.70 $3,260.46 $3,152.96
$3,197.01 $13.06K — +0.93% 1404/10/05 $3,136.63 $3,242.19 $3,130.68
$3,161.36 $12.88K — +0.79% 1404/10/04 $3,188.23 $3,214.47 $3,130.04
$3,136.31 $13.46K — -1.63% 1404/10/03 $3,204.10 $3,216.95 $3,132.41
$3,184.98 $11.98K — -0.60% 1404/10/02 $3,246.34 $3,283.08 $3,127.04
$3,210.52 $12.08K — -1.10% 1404/10/01 $3,247.92 $3,324.58 $3,202.15
$3,252.84 $12.72K — +0.15% 1404/09/30 $3,220.47 $3,257.59 $3,177.53
$3,247.92 $11.54K — +0.85% 1404/09/29 $3,224.31 $3,236.88 $3,207.24
$3,226.05 $11.83K — +0.05% 1404/09/28 $3,057.39 $3,309.62 $3,039.53
$3,227.27 $12.12K — +5.56% 1404/09/27 $3,068.53 $3,239.18 $2,997.47
$3,057.39 $23.35K — -0.36% 1404/09/26 $3,194.75 $3,286.97 $3,013.24
$3,059.18 $12.90K — -4.24% 1404/09/25 $3,195.71 $3,224.97 $3,125.84
$3,198.29 $12.13K — +0.08% 1404/09/24 $3,307.03 $3,429.67 $3,131.26
$3,202.11 $11.77K — -3.17% 1404/09/23 $3,359.46 $3,381.01 $3,297.48
$3,311.68 $13.69K — -1.42% 1404/09/22 $3,335.79 $3,395.34 $3,329.48
$3,366.19 $11.67K — +0.91% 1404/09/21 $3,499.80 $3,528.83 $3,286.36
$3,329.48 $14.00K — -4.87% 1404/09/20 $3,587.10 $3,594.29 $3,402.30
$3,499.80 $23.92K — -2.43% 1404/09/19 $3,579.52 $3,762.11 $3,543.89
$3,587.10 $71.27K — +0.21% 1404/09/18 $3,392.31 $3,665.00 $3,105.24
$3,586.47 $31.77K — +5.72% 1404/09/17 $3,295.63 $3,432.84 $3,282.90
$3,399.11 $17.79K — +3.14% 1404/09/16 $3,281.07 $3,398.58 $3,144.74
$3,299.47 $17.38K — +0.56% 1404/09/15 $3,264.89 $3,405.71 $3,247.64
$3,274.50 $12.41K — +0.29% 1404/09/14 $3,375.81 $3,449.89 $3,230.02
$3,265.20 $13.05K — -3.28% 1404/09/13 $3,460.01 $3,505.76 $3,304.17
$3,375.81 $13.78K — -2.43% 1404/09/12 $3,254.22 $3,498.04 $3,249.35
$3,446.19 $18.93K — +5.90% 1404/09/11 $3,017.32 $3,283.97 $3,001.84
$3,249.35 $14.28K — +7.69% 1404/09/10 $3,262.47 $3,271.27 $2,926.25
$3,018.64 $19.42K — -7.47% 1404/09/09 $3,233.70 $3,298.12 $3,219.55
$3,262.47 $12.09K — +0.89% 1404/09/08 $3,280.10 $3,296.52 $3,199.00
$3,224.52 $11.79K — -1.69% 1404/09/07 $3,252.21 $3,333.94 $3,231.10
$3,268.73 $11.40K — +0.51% 1404/09/06 $3,263.95 $3,325.67 $3,199.01
$3,263.07 $12.03K — -0.03% 1404/09/05 $3,199.17 $3,292.54 $3,116.04
$3,273.76 $11.33K — +2.33% 1404/09/04 $3,240.02 $3,240.02 $3,078.77
$3,199.17 $6.41K — -1.26% 1404/09/03 $3,028.14 $3,205.64 $2,976.66
$3,186.36 $10.31K — +5.22% 1404/09/02 $2,991.92 $3,175.68 $2,988.77
$3,017.36 $9.85K — +0.85% 1404/09/01 $2,992.97 $3,009.62 $2,912.91
$2,988.77 $9.80K — -0.14% 1404/08/30 $3,069.82 $3,103.68 $2,849.37
$2,979.08 $14.35K — -2.96% 1404/08/29 $3,263.83 $3,350.35 $3,018.18
$3,062.18 $10.47K — -6.18% 1404/08/28 $3,370.78 $3,478.86 $3,111.00
$3,277.71 $10.13K — -2.76% 1404/08/27 $3,263.22 $3,421.68 $3,187.02
$3,360.23 $10.11K — +2.97% 1404/08/26 $3,345.24 $3,469.75 $3,193.12
$3,267.32 $12.63K — -2.33% 1404/08/25 $3,428.75 $3,514.99 $3,266.67
$3,333.21 $16.88K — -2.79% 1404/08/24 $3,391.92 $3,497.76 $3,378.94
$3,428.75 $14.21K — +1.09% 1404/08/23 $3,491.14 $3,520.57 $3,333.15
$3,385.74 $18.58K — -3.02% 1404/08/22 $3,679.99 $3,845.29 $3,413.00
$3,488.52 $9.40K — -5.20% 1404/08/21 $3,692.98 $3,869.80 $3,641.11
$3,681.82 $15.18K — -0.30% 1404/08/20 $3,848.15 $3,928.88 $3,673.10
$3,683.02 $24.65K — -4.29% 1404/08/19 $3,863.70 $3,956.41 $3,776.92
$3,837.02 $28.55K — -0.69%
مارکت کپ = قیمت بسته شدن × عرضه در گردش آن روز؛ عرضه روزانه از 02/10/2026 ثبت می‌شود، بنابراین روزهای قبل خالی هستند.
برای دریافت اپ با گوشی اسکن کنید