CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,265صرافی‌ها: 22ارزش بازار: $2.75T −1.74%حجم 24 ساعته: $25.69Bدامیننس: BTC 58.6% ETH 10.3%گس ETH: 0.06 gweiترس و طمع: 37/100

تاریخچه قیمت Onyxcoin (XCN)

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

بازدهی ماهانه XCN

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026—————————-2.1%——-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 معاملاتارزش بازارتغییرات
1405/08/06$0.004039$0.004070$0.004019 $0.004049$586.47K—+0.25%
1405/08/05$0.003946$0.004071$0.003929 $0.004039$3.52M—+2.36%
1405/08/04$0.004040$0.004078$0.003918 $0.003966$1.52M—-1.83%
1405/08/04$0.004091$0.004448$0.003933 $0.004004$3.00M$158.48M-2.13%
1405/08/03$0.004061$0.004341$0.003922 $0.004040$4.65M—-0.52%
1405/08/03$0.003896$0.005639$0.003847 $0.004091$6.14M$161.92M+5.01%
1405/08/02$0.003825$0.005500$0.003820 $0.004062$794.92K—+6.20%
1405/08/02$0.003951$0.004085$0.003822 $0.003907$286.91K$154.64M-1.11%
1405/08/01$0.004023$0.004058$0.003812 $0.003824$1.44M—-4.95%
1405/08/01$0.003986$0.004089$0.003915 $0.003951$227.78K$156.38M-0.88%
1405/07/30$0.003939$0.004043$0.003906 $0.004024$1.06M—+2.16%
1405/07/30$0.004089$0.004114$0.003928 $0.003991$291.64K$157.97M-2.40%
1405/07/29$0.004056$0.004133$0.003908 $0.003939$2.41M—-2.88%
1405/07/28$0.004018$0.004088$0.003988 $0.004056$6.26M—+0.95%
1405/07/27$0.004049$0.004062$0.003967 $0.004019$1.59M—-0.74%
1405/07/26$0.003956$0.004330$0.003936 $0.004059$2.46M—+2.60%
1405/07/25$0.003868$0.004031$0.003741 $0.003956$1.73M—+2.28%
1405/07/25$0.004168$0.004196$0.004003 $0.004047$350.90K$160.18M-2.90%
1405/07/24$0.004046$0.004178$0.003546 $0.003870$1.28M—-4.35%
1405/07/24$0.004132$0.004308$0.004096 $0.004168$512.40K$164.97M+0.87%
1405/07/23$0.004085$0.004337$0.003541 $0.004046$1.20M—-0.95%
1405/07/23$0.004120$0.004233$0.003961 $0.004138$786.27K$163.78M+0.44%
1405/07/22$0.004167$0.004342$0.003800 $0.004086$2.43M—-1.94%
1405/07/21$0.004277$0.004572$0.004105 $0.004168$1.62M—-2.55%
1405/07/20$0.004354$0.004377$0.003663 $0.004277$2.08M—-1.77%
1405/07/19$0.004693$0.004703$0.004000 $0.004354$2.91M—-7.22%
1405/07/18$0.004298$0.004846$0.004100 $0.004694$889.90K—+9.21%
1405/07/17$0.004200$0.004326$0.004150 $0.004298$751.85K—+2.33%
1405/07/16$0.004241$0.004335$0.003700 $0.004200$2.94M—-0.97%
1405/07/15$0.004426$0.004483$0.003976 $0.004241$1.38M—-4.18%
1405/07/14$0.004792$0.004832$0.003943 $0.004426$2.60M—-7.64%
1405/07/13$0.004799$0.004824$0.004730 $0.004788$1.00M—-0.23%
1405/07/12$0.004742$0.004909$0.004598 $0.004800$2.91M—+1.22%
1405/07/11$0.004774$0.004856$0.004541 $0.004738$1.18M—-0.75%
1405/07/10$0.004794$0.004866$0.004567 $0.004774$796.79K—-0.42%
1405/07/09$0.004636$0.004897$0.004561 $0.004793$2.34M—+3.39%
1405/07/08$0.004670$0.004781$0.004537 $0.004631$1.28M—-0.84%
1405/07/07$0.004755$0.004903$0.004565 $0.004670$1.83M—-1.79%
1405/07/06$0.004846$0.004922$0.004570 $0.004756$1.07M—-1.86%
1405/07/05$0.005163$0.005189$0.004634 $0.004851$2.66M—-6.04%
1405/07/04$0.004840$0.005507$0.004755 $0.005163$2.01M—+6.67%
1405/07/03$0.004802$0.004952$0.004325 $0.004841$752.14K—+0.81%
1405/07/02$0.004863$0.005122$0.004656 $0.004802$1.87M—-1.25%
1405/07/01$0.004303$0.005130$0.003829 $0.004865$1.74M—+13.06%
1405/06/31$0.004328$0.004710$0.004200 $0.004303$2.01M—-0.58%
1405/06/30$0.004308$0.004445$0.004236 $0.004328$1.41M—+0.46%
1405/06/29$0.004073$0.004337$0.004072 $0.004308$4.03M—+5.77%
1405/06/28$0.004213$0.004375$0.004040 $0.004073$1.87M—-3.32%
1405/06/27$0.004190$0.004431$0.004130 $0.004206$1.01M—+0.38%
1405/06/26$0.003918$0.004363$0.003809 $0.004191$2.77M—+6.97%
1405/06/25$0.003886$0.004045$0.003790 $0.003919$2.29M—+0.85%
1405/06/24$0.004192$0.004281$0.003850 $0.003886$1.55M—-7.30%
1405/06/23$0.004042$0.004506$0.003996 $0.004192$2.94M—+3.71%
1405/06/22$0.004044$0.004083$0.003938 $0.004042$2.08M—-0.05%
1405/06/21$0.004264$0.004269$0.003966 $0.004030$907.12K—-5.49%
1405/06/20$0.004127$0.004713$0.004119 $0.004265$832.52K—+3.34%
1405/06/19$0.003765$0.004371$0.003745 $0.004128$1.43M—+9.64%
1405/06/18$0.003885$0.003945$0.003742 $0.003766$1.29M—-3.06%
1405/06/17$0.003928$0.004015$0.003800 $0.003885$854.09K—-1.09%
1405/06/16$0.003971$0.004140$0.003876 $0.003928$2.05M—-1.08%
1405/06/15$0.004020$0.004154$0.003875 $0.003971$1.84M—-1.22%
1405/06/14$0.004362$0.004377$0.004004 $0.004020$1.48M—-7.84%
1405/06/13$0.003781$0.004550$0.003753 $0.004353$447.68K—+15.13%
1405/06/12$0.003368$0.004563$0.003340 $0.003797$1.23M—+12.74%
1405/06/11$0.003135$0.003401$0.003069 $0.003368$1.13M—+7.43%
1405/06/10$0.003348$0.003448$0.003013 $0.003135$781.65K—-6.36%
1405/06/09$0.003209$0.003404$0.003004 $0.003349$1.72M—+4.36%
1405/06/08$0.003231$0.003459$0.003058 $0.003211$1.07M—-0.62%
1405/06/07$0.003202$0.003574$0.003059 $0.003230$387.62K—+0.87%
1405/06/06$0.003381$0.003453$0.003064 $0.003202$270.49K—-5.29%
1405/06/05$0.003392$0.003544$0.003123 $0.003381$474.87K—-0.32%
1405/06/04$0.003354$0.003581$0.003230 $0.003392$490.27K—+1.13%
1405/06/03$0.003447$0.003609$0.003259 $0.003352$259.22K—-2.76%
1405/06/02$0.003719$0.003821$0.003316 $0.003447$358.55K—-7.31%
1405/06/01$0.003788$0.003916$0.003286 $0.003719$736.46K—-1.82%
1405/05/31$0.003580$0.004057$0.003536 $0.003788$319.14K—+5.81%
1405/05/30$0.003553$0.004092$0.003062 $0.003580$212.39K—+0.76%
1405/05/29$0.003069$0.003835$0.003048 $0.003553$467.02K—+15.77%
1405/05/28$0.002935$0.003157$0.002839 $0.003070$671.70K—+4.60%
1405/05/27$0.002904$0.002970$0.002693 $0.002958$571.56K—+1.86%
1405/05/26$0.002936$0.002990$0.002846 $0.002902$736.01K—-1.16%
1405/05/25$0.002902$0.002984$0.002752 $0.002933$1.17M—+1.07%
1405/05/24$0.002893$0.002974$0.002718 $0.002902$322.10K—+0.31%
1405/05/23$0.002847$0.002919$0.002651 $0.002893$225.64K—+1.62%
1405/05/22$0.002934$0.003051$0.002755 $0.002848$627.34K—-2.93%
1405/05/21$0.002981$0.002999$0.002912 $0.002935$298.12K—-1.54%
1405/05/20$0.003071$0.003179$0.002948 $0.002982$448.21K—-2.90%
1405/05/19$0.003084$0.003135$0.002994 $0.003073$533.40K—-0.36%
1405/05/18$0.003124$0.003147$0.003018 $0.003085$1.26M—-1.25%
1405/05/17$0.003055$0.003225$0.003014 $0.003124$695.86K—+2.26%
1405/05/16$0.003077$0.003135$0.003016 $0.003134$345.56K—+1.85%
1405/05/15$0.003040$0.003126$0.003031 $0.003078$795.12K—+1.25%
1405/05/14$0.003158$0.003267$0.003030 $0.003042$725.53K—-3.67%
1405/05/13$0.003104$0.003222$0.003042 $0.003158$684.49K—+1.74%
1405/05/12$0.003134$0.003501$0.003074 $0.003102$584.08K—-1.02%
1405/05/11$0.002982$0.003469$0.002920 $0.003130$1.08M—+4.96%
1405/05/10$0.003074$0.003125$0.002804 $0.002998$709.41K—-2.47%
1405/05/09$0.003114$0.003346$0.003001 $0.003056$294.79K—-1.86%
1405/05/08$0.003287$0.003377$0.003034 $0.003115$645.79K—-5.23%
1405/05/07$0.003321$0.003456$0.003103 $0.003274$1.03M—-1.42%
1405/05/06$0.003416$0.003470$0.003285 $0.003337$507.82K—-2.31%
1405/05/05$0.003498$0.003570$0.003342 $0.003417$878.22K—-2.32%
1405/05/04$0.003541$0.003600$0.003385 $0.003498$1.17M—-1.21%
1405/05/03$0.003577$0.003590$0.003503 $0.003541$375.77K—-1.01%
1405/05/02$0.003521$0.003664$0.003500 $0.003557$469.57K—+1.02%
1405/05/01$0.003590$0.003602$0.003504 $0.003522$2.43M—-1.89%
1405/04/31$0.003614$0.003635$0.003564 $0.003590$2.12M—-0.66%
1405/04/30$0.003642$0.003659$0.003600 $0.003614$2.69M—-0.77%
1405/04/29$0.003614$0.003682$0.003559 $0.003641$5.06M—+0.75%
1405/04/28$0.003613$0.003847$0.003594 $0.003614$4.53M—+0.03%
1405/04/27$0.003589$0.003790$0.003552 $0.003613$2.64M—+0.67%
1405/04/26$0.003651$0.003687$0.003557 $0.003588$1.14M—-1.73%
1405/04/25$0.003657$0.003664$0.003550 $0.003651$3.79M—-0.16%
1405/04/24$0.003738$0.003754$0.003640 $0.003652$3.34M—-2.30%
1405/04/23$0.003728$0.003803$0.003689 $0.003739$3.09M—+0.30%
1405/04/22$0.003720$0.003847$0.003581 $0.003728$2.35M—+0.22%
1405/04/21$0.003777$0.003946$0.003653 $0.003719$2.82M—-1.54%
1405/04/20$0.003821$0.003973$0.003658 $0.003779$4.12M—-1.10%
1405/04/19$0.003771$0.003953$0.003707 $0.003821$2.10M—+1.33%
1405/04/18$0.003814$0.004018$0.003708 $0.003772$3.41M—-1.10%
1405/04/17$0.003814$0.004272$0.003684 $0.003814$3.14M—+0.00%
1405/04/16$0.003842$0.003926$0.003658 $0.003870$3.91M—+0.73%
1405/04/15$0.003889$0.003924$0.003744 $0.003842$3.38M—-1.21%
1405/04/14$0.003885$0.004012$0.003724 $0.003890$5.69M—+0.13%
1405/04/13$0.003921$0.004122$0.003790 $0.003877$2.77M—-1.12%
1405/04/12$0.003910$0.004005$0.003826 $0.003923$2.06M—+0.33%
1405/04/11$0.003888$0.004162$0.003733 $0.003911$2.62M—+0.59%
1405/04/10$0.003909$0.004129$0.003754 $0.003888$3.52M—-0.54%
1405/04/09$0.003792$0.004150$0.003724 $0.003892$3.99M—+2.64%
1405/04/08$0.003813$0.003966$0.003669 $0.003792$3.45M—-0.55%
1405/04/07$0.003814$0.003976$0.003670 $0.003813$7.52M—-0.03%
1405/04/06$0.003827$0.004153$0.003795 $0.003814$2.27M—-0.34%
1405/04/05$0.003672$0.004626$0.003659 $0.003827$1.28M—+4.22%
1405/04/04$0.003665$0.003940$0.003556 $0.003674$3.04M—+0.25%
1405/04/03$0.003741$0.003955$0.003583 $0.003665$6.95M—-2.03%
1405/04/02$0.003821$0.003863$0.003729 $0.003741$2.84M—-2.09%
1405/04/01$0.003999$0.004110$0.003777 $0.003823$3.57M—-4.40%
1405/03/31$0.003959$0.004108$0.003855 $0.003999$6.02M—+1.01%
1405/03/30$0.004053$0.004091$0.003926 $0.003957$2.07M—-2.37%
1405/03/29$0.003961$0.004103$0.003876 $0.004053$2.12M—+2.32%
1405/03/28$0.003941$0.004093$0.003909 $0.003962$3.22M—+0.53%
1405/03/27$0.004132$0.004208$0.003921 $0.003941$4.15M—-4.62%
1405/03/26$0.004172$0.004505$0.003970 $0.004132$2.98M—-0.96%
1405/03/25$0.004122$0.004601$0.004000 $0.004174$3.16M—+1.26%
1405/03/24$0.003898$0.004446$0.003859 $0.004122$6.21M—+5.75%
1405/03/23$0.003963$0.004270$0.003810 $0.003906$2.69M—-1.44%
1405/03/22$0.003815$0.004019$0.003772 $0.003913$2.20M—+2.57%
1405/03/21$0.003723$0.003910$0.003681 $0.003816$3.72M—+2.50%
1405/03/20$0.003755$0.004255$0.003685 $0.003723$4.17M—-0.85%
1405/03/19$0.003864$0.003967$0.003501 $0.003756$2.97M—-2.80%
1405/03/18$0.003874$0.004329$0.003784 $0.003864$9.06M—-0.26%
1405/03/17$0.003802$0.004019$0.003413 $0.003875$3.88M—+1.92%
1405/03/16$0.003717$0.003905$0.003646 $0.003788$3.84M—+1.91%
1405/03/15$0.003873$0.004127$0.003639 $0.003715$4.75M—-4.08%
1405/03/14$0.004106$0.004192$0.003778 $0.003968$4.51M—-3.36%
1405/03/13$0.004305$0.004372$0.003971 $0.004107$7.20M—-4.60%
1405/03/12$0.004391$0.004499$0.004185 $0.004306$4.68M—-1.94%
1405/03/11$0.004436$0.004546$0.004375 $0.004391$3.73M—-1.01%
1405/03/10$0.004484$0.004548$0.004395 $0.004436$5.37M—-1.07%
1405/03/09$0.004530$0.004604$0.004410 $0.004484$2.04M—-1.02%
1405/03/08$0.004544$0.004592$0.004464 $0.004530$2.27M—-0.31%
1405/03/07$0.004490$0.004602$0.004422 $0.004544$2.07M—+1.20%
1405/03/06$0.004706$0.004717$0.004394 $0.004490$3.69M—-4.59%
1405/03/05$0.004760$0.004792$0.004613 $0.004705$2.68M—-1.16%
1405/03/04$0.004781$0.004849$0.004719 $0.004760$3.35M—-0.44%
1405/03/03$0.004757$0.004851$0.004709 $0.004781$2.37M—+0.50%
1405/03/02$0.004765$0.004848$0.004713 $0.004737$1.72M—-0.59%
1405/03/01$0.004868$0.004891$0.004662 $0.004763$3.28M—-2.16%
1405/02/31$0.004786$0.004923$0.004780 $0.004866$2.39M—+1.67%
1405/02/30$0.004795$0.004835$0.004761 $0.004785$2.11M—-0.21%
1405/02/29$0.004771$0.004821$0.004691 $0.004795$2.12M—+0.50%
1405/02/28$0.004767$0.004890$0.004752 $0.004776$1.45M—+0.19%
1405/02/27$0.004862$0.005164$0.004744 $0.004767$4.87M—-1.95%
1405/02/26$0.004895$0.004913$0.004803 $0.004859$1.12M—-0.74%
1405/02/25$0.004972$0.005051$0.004783 $0.004890$1.88M—-1.65%
1405/02/24$0.005120$0.005437$0.004916 $0.004972$3.85M—-2.89%
1405/02/23$0.005020$0.005129$0.004955 $0.005120$3.02M—+1.99%
1405/02/22$0.005138$0.005201$0.005001 $0.005020$2.74M—-2.30%
1405/02/21$0.005218$0.005283$0.005104 $0.005138$2.36M—-1.53%
1405/02/20$0.005264$0.005334$0.005147 $0.005217$4.81M—-0.89%
1405/02/19$0.005255$0.005305$0.005176 $0.005264$2.28M—+0.17%
1405/02/18$0.005164$0.005394$0.005142 $0.005255$1.14M—+1.76%
1405/02/17$0.005135$0.005199$0.005102 $0.005165$4.02M—+0.58%
1405/02/16$0.005171$0.005271$0.005109 $0.005134$10.04M—-0.72%
1405/02/15$0.005211$0.005270$0.005074 $0.005170$3.23M—-0.79%
1405/02/14$0.005086$0.005280$0.005073 $0.005199$1.68M—+2.22%
1405/02/13$0.005120$0.005311$0.005046 $0.005089$7.02M—-0.61%
1405/02/12$0.005195$0.005259$0.005093 $0.005120$1.86M—-1.44%
1405/02/11$0.005330$0.005362$0.005165 $0.005195$1.23M—-2.53%
1405/02/10$0.005366$0.005418$0.005197 $0.005332$2.99M—-0.63%
1405/02/09$0.005636$0.005989$0.005275 $0.005358$1.94M—-4.93%
1405/02/08$0.005608$0.006388$0.005559 $0.005641$2.23M—+0.59%
1405/02/07$0.005959$0.006393$0.005537 $0.005609$2.33M—-5.87%
1405/02/06$0.004768$0.008939$0.004715 $0.005959$5.17M—+24.98%
1405/02/05$0.004754$0.004791$0.004671 $0.004776$1.92M—+0.46%
1405/02/04$0.004788$0.004867$0.004734 $0.004757$797.40K—-0.65%
1405/02/03$0.004685$0.004827$0.004645 $0.004788$6.06M—+2.20%
1405/02/02$0.004731$0.004759$0.004658 $0.004690$1.72M—-0.87%
1405/02/01$0.004668$0.004755$0.004624 $0.004731$3.29M—+1.35%
1405/01/31$0.004685$0.004779$0.004636 $0.004663$3.36M—-0.47%
1405/01/30$0.004722$0.004851$0.004629 $0.004693$4.84M—-0.61%
1405/01/29$0.004707$0.004945$0.004638 $0.004723$2.50M—+0.34%
1405/01/28$0.004862$0.004915$0.004670 $0.004707$1.24M—-3.19%
1405/01/27$0.004749$0.005038$0.004716 $0.004863$3.73M—+2.40%
1405/01/26$0.004657$0.004773$0.004644 $0.004748$2.91M—+1.95%
1405/01/25$0.004729$0.004744$0.004626 $0.004660$1.68M—-1.46%
1405/01/24$0.004706$0.004786$0.004641 $0.004729$4.82M—+0.49%
1405/01/23$0.004708$0.004777$0.004618 $0.004703$1.95M—-0.11%
1405/01/22$0.004735$0.004889$0.004687 $0.004708$3.29M—-0.57%
1405/01/21$0.004769$0.004797$0.004683 $0.004735$1.62M—-0.71%
1405/01/20$0.004760$0.004790$0.004705 $0.004769$2.82M—+0.19%
1405/01/19$0.004766$0.004796$0.004685 $0.004761$1.56M—-0.10%
1405/01/18$0.004669$0.004876$0.004603 $0.004763$3.07M—+2.01%
1405/01/17$0.004755$0.004797$0.004599 $0.004665$4.84M—-1.89%
1405/01/16$0.004713$0.004852$0.004686 $0.004770$3.01M—+1.21%
1405/01/15$0.004738$0.004945$0.004669 $0.004712$1.56M—-0.55%
1405/01/14$0.004810$0.004811$0.004689 $0.004721$654.89K—-1.85%
1405/01/13$0.004757$0.004824$0.004682 $0.004810$4.13M—+1.11%
1405/01/12$0.004891$0.004915$0.004681 $0.004755$2.24M—-2.78%
1405/01/11$0.004923$0.005055$0.004748 $0.004892$2.49M—-0.63%
1405/01/10$0.005133$0.005231$0.004880 $0.004923$2.15M—-4.09%
1405/01/09$0.005213$0.005213$0.004963 $0.005134$3.93M—-1.52%
1405/01/08$0.005087$0.005235$0.004966 $0.005227$1.19M—+2.75%
1405/01/07$0.005254$0.005282$0.005014 $0.005084$1.18M—-3.24%
1405/01/06$0.005137$0.005752$0.005072 $0.005279$2.90M—+2.76%
1405/01/05$0.005254$0.005308$0.005054 $0.005136$1.57M—-2.25%
1405/01/04$0.005181$0.005353$0.005075 $0.005254$1.13M—+1.41%
1405/01/03$0.005156$0.005380$0.005121 $0.005181$4.37M—+0.48%
1405/01/02$0.005069$0.005507$0.004817 $0.005156$2.37M—+1.72%
1405/01/01$0.005243$0.005320$0.005043 $0.005069$1.36M—-3.32%
1404/12/29$0.005270$0.005336$0.005143 $0.005247$1.05M—-0.44%
1404/12/28$0.005341$0.005454$0.005128 $0.005270$1.45M—-1.33%
1404/12/27$0.005576$0.005762$0.005311 $0.005342$1.42M—-4.20%
1404/12/26$0.005870$0.006202$0.005538 $0.005576$4.12M—-5.01%
1404/12/25$0.006032$0.006139$0.005720 $0.005842$1.65M—-3.15%
1404/12/24$0.006134$0.006469$0.005861 $0.006032$2.34M—-1.66%
1404/12/23$0.005471$0.006668$0.005113 $0.006146$815.47K—+12.34%
1404/12/22$0.005133$0.005560$0.004936 $0.005440$802.72K—+5.98%
1404/12/21$0.005007$0.005442$0.004853 $0.005135$2.15M—+2.56%
1404/12/20$0.004860$0.005223$0.004857 $0.005008$1.53M—+3.05%
1404/12/19$0.004782$0.005501$0.004656 $0.004866$1.40M—+1.76%
1404/12/18$0.004741$0.004829$0.004676 $0.004786$1.66M—+0.95%
1404/12/17$0.004717$0.004828$0.004631 $0.004742$1.98M—+0.53%
1404/12/16$0.004700$0.004970$0.004604 $0.004717$1.87M—+0.36%
1404/12/15$0.004813$0.004999$0.004639 $0.004702$907.05K—-2.31%
1404/12/14$0.004746$0.005667$0.004621 $0.004812$1.64M—+1.39%
1404/12/13$0.004827$0.004865$0.004711 $0.004746$1.33M—-1.68%
1404/12/12$0.004590$0.004836$0.004563 $0.004827$2.77M—+5.16%
1404/12/11$0.004772$0.004856$0.004533 $0.004591$1.64M—-3.79%
1404/12/10$0.004766$0.004836$0.004549 $0.004770$2.19M—+0.08%
1404/12/09$0.004680$0.004890$0.004614 $0.004757$1.64M—+1.65%
1404/12/08$0.004870$0.004977$0.004524 $0.004681$1.19M—-3.88%
1404/12/07$0.004861$0.005111$0.004725 $0.004871$5.38M—+0.21%
1404/12/06$0.004968$0.005258$0.004838 $0.004862$2.10M—-2.13%
1404/12/05$0.004740$0.004999$0.004652 $0.004968$1.62M—+4.81%
1404/12/04$0.004852$0.004854$0.004609 $0.004749$1.39M—-2.12%
1404/12/03$0.004944$0.005023$0.004500 $0.004853$3.52M—-1.84%
1404/12/02$0.005127$0.005141$0.004923 $0.004942$1.34M—-3.61%
1404/12/01$0.005145$0.005177$0.005045 $0.005127$654.38K—-0.35%
1404/11/30$0.004847$0.005225$0.004810 $0.005146$1.96M—+6.17%
1404/11/29$0.005270$0.005270$0.004803 $0.004847$1.63M—-8.03%
1404/11/28$0.005301$0.005387$0.005195 $0.005270$1.22M—-0.58%
1404/11/27$0.005400$0.005535$0.005239 $0.005301$1.39M—-1.83%
1404/11/26$0.005360$0.005760$0.005271 $0.005400$1.65M—+0.75%
1404/11/25$0.005418$0.005999$0.005307 $0.005360$1.13M—-1.07%
1404/11/24$0.005243$0.005445$0.005208 $0.005419$1.49M—+3.36%
1404/11/23$0.005138$0.005359$0.005027 $0.005243$1.91M—+2.04%
1404/11/22$0.005049$0.005364$0.004992 $0.005154$1.15M—+2.08%
1404/11/21$0.005182$0.005303$0.004978 $0.005049$1.73M—-2.57%
1404/11/20$0.005264$0.005411$0.005068 $0.005185$1.39M—-1.50%
1404/11/19$0.005428$0.005500$0.005113 $0.005265$2.05M—-3.00%
1404/11/18$0.005438$0.005564$0.005261 $0.005425$1.03M—-0.24%
1404/11/17$0.005625$0.006104$0.005279 $0.005440$1.60M—-3.29%
1404/11/16$0.004987$0.005778$0.004524 $0.005625$3.21M—+12.79%
1404/11/15$0.005429$0.005570$0.004949 $0.004992$4.36M—-8.05%
1404/11/14$0.005648$0.005781$0.005321 $0.005430$9.88M—-3.86%
1404/11/13$0.005794$0.006081$0.005553 $0.005648$1.53M—-2.52%
1404/11/12$0.005483$0.005974$0.005287 $0.005790$4.63M—+5.60%
1404/11/11$0.005682$0.006083$0.005188 $0.005483$4.93M—-3.50%
1404/11/10$0.006187$0.006293$0.005550 $0.005685$1.75M—-8.11%
1404/11/09$0.006775$0.006954$0.006187 $0.006187$3.61M—-8.68%
1404/11/08$0.006379$0.007643$0.006248 $0.006775$2.75M—+6.21%
1404/11/07$0.006340$0.006519$0.006286 $0.006384$3.15M—+0.69%
1404/11/06$0.006341$0.006602$0.006282 $0.006346$1.28M—+0.08%
1404/11/05$0.006551$0.006596$0.006138 $0.006325$5.06M—-3.45%
1404/11/04$0.006889$0.006948$0.006504 $0.006552$2.02M—-4.89%
1404/11/03$0.007000$0.007424$0.006864 $0.006900$1.53M—-1.43%
1404/11/02$0.007176$0.007260$0.006843 $0.007001$3.66M—-2.44%
1404/11/01$0.007468$0.007785$0.007039 $0.007167$4.72M—-4.03%
1404/10/30$0.006894$0.007925$0.006445 $0.007466$5.48M—+8.30%
1404/10/29$0.007221$0.007617$0.006609 $0.006894$3.95M—-4.53%
1404/10/28$0.008290$0.008404$0.007129 $0.007227$3.85M—-12.82%
1404/10/27$0.008509$0.008541$0.008169 $0.008290$1.17M—-2.57%
1404/10/26$0.008301$0.008898$0.008229 $0.008509$1.84M—+2.51%
1404/10/25$0.008422$0.008729$0.008216 $0.008302$4.31M—-1.42%
1404/10/24$0.008899$0.009322$0.008320 $0.008423$6.10M—-5.35%
1404/10/23$0.008694$0.009483$0.008652 $0.008900$6.23M—+2.37%
1404/10/22$0.009096$0.009296$0.008448 $0.008696$4.24M—-4.40%
1404/10/21$0.008113$0.009997$0.008113 $0.009096$3.67M—+12.12%
1404/10/20$0.008602$0.008777$0.007746 $0.008114$1.03M—-5.67%
1404/10/19$0.009030$0.009379$0.008404 $0.008602$1.80M—-4.74%
1404/10/18$0.009488$0.01002$0.008347 $0.009030$4.06M—-4.83%
1404/10/17$0.009347$0.01069$0.009086 $0.009489$4.92M—+1.52%
1404/10/16$0.009964$0.01084$0.008505 $0.009348$5.53M—-6.18%
1404/10/15$0.006777$0.01301$0.006516 $0.009964$5.07M—+47.03%
1404/10/14$0.004879$0.007250$0.004852 $0.006767$4.08M—+38.70%
1404/10/13$0.004509$0.004959$0.004501 $0.004877$2.50M—+8.16%
1404/10/12$0.004473$0.004642$0.004464 $0.004509$3.35M—+0.80%
1404/10/11$0.004323$0.004547$0.004293 $0.004473$3.41M—+3.47%
1404/10/10$0.004350$0.004376$0.004127 $0.004322$2.55M—-0.64%
1404/10/09$0.004353$0.004454$0.004263 $0.004349$3.46M—-0.09%
1404/10/08$0.004535$0.004550$0.004322 $0.004349$3.58M—-4.10%
1404/10/07$0.004633$0.004686$0.004508 $0.004535$4.84M—-2.12%
1404/10/06$0.004618$0.004671$0.004569 $0.004634$1.15M—+0.35%
1404/10/05$0.004595$0.004748$0.004538 $0.004606$1.86M—+0.24%
1404/10/04$0.004659$0.004679$0.004555 $0.004597$4.01M—-1.33%
1404/10/03$0.004593$0.004686$0.004271 $0.004660$2.05M—+1.46%
1404/10/02$0.004609$0.004973$0.004577 $0.004595$3.96M—-0.30%
1404/10/01$0.004795$0.004980$0.004549 $0.004608$4.88M—-3.90%
1404/09/30$0.004672$0.004881$0.004581 $0.004796$7.02M—+2.65%
1404/09/29$0.004739$0.005180$0.004602 $0.004672$3.46M—-1.41%
1404/09/28$0.004427$0.004976$0.004384 $0.004739$3.69M—+7.05%
1404/09/27$0.004543$0.004552$0.004189 $0.004426$7.40M—-2.58%
1404/09/26$0.004723$0.004751$0.004240 $0.004544$4.62M—-3.79%
1404/09/25$0.004948$0.004974$0.004696 $0.004723$2.95M—-4.55%
1404/09/24$0.005067$0.005072$0.004817 $0.004949$4.19M—-2.33%
1404/09/23$0.005253$0.005394$0.005044 $0.005070$3.16M—-3.48%
1404/09/22$0.005228$0.005603$0.005165 $0.005253$2.02M—+0.48%
1404/09/21$0.005320$0.005504$0.005170 $0.005229$3.11M—-1.71%
1404/09/20$0.005689$0.006058$0.005305 $0.005320$4.84M—-6.49%
1404/09/19$0.005184$0.006775$0.004961 $0.005690$5.68M—+9.76%
1404/09/18$0.005233$0.005877$0.005144 $0.005185$5.21M—-0.92%
1404/09/17$0.005109$0.005280$0.005091 $0.005233$3.96M—+2.43%
1404/09/16$0.005349$0.005705$0.005070 $0.005110$4.73M—-4.47%
1404/09/15$0.004874$0.006288$0.004758 $0.005349$1.90M—+9.75%
1404/09/14$0.004996$0.004999$0.004472 $0.004874$3.56M—-2.44%
1404/09/13$0.005142$0.005147$0.004919 $0.004996$3.96M—-2.84%
1404/09/12$0.005137$0.005258$0.005079 $0.005142$7.00M—+0.10%
1404/09/11$0.005318$0.005748$0.005075 $0.005137$10.29M—-3.40%
1404/09/10$0.004947$0.005329$0.004914 $0.005318$8.99M—+7.50%
1404/09/09$0.005576$0.005785$0.004909 $0.004947$8.81M—-11.28%
1404/09/08$0.005603$0.005788$0.005502 $0.005577$4.06M—-0.46%
1404/09/07$0.005586$0.005689$0.005442 $0.005599$4.53M—+0.23%
1404/09/06$0.005552$0.005722$0.005479 $0.005585$5.64M—+0.59%
1404/09/05$0.005463$0.005906$0.005425 $0.005550$8.20M—+1.59%
1404/09/04$0.005502$0.005714$0.005408 $0.005463$6.52M—-0.71%
1404/09/03$0.005503$0.005781$0.005279 $0.005502$7.17M—-0.02%
1404/09/02$0.005802$0.006013$0.005279 $0.005510$4.57M—-5.03%
1404/09/01$0.005401$0.007088$0.005357 $0.005770$2.52M—+6.83%
1404/08/30$0.004990$0.006599$0.004910 $0.005401$3.99M—+8.24%
1404/08/29$0.005241$0.005603$0.004645 $0.004995$9.34M—-4.69%
1404/08/28$0.005359$0.005458$0.004773 $0.005258$5.27M—-1.88%
1404/08/27$0.005393$0.005724$0.005297 $0.005359$4.41M—-0.63%
1404/08/26$0.005705$0.005708$0.004831 $0.005394$8.69M—-5.45%
1404/08/25$0.005772$0.005902$0.005591 $0.005705$5.91M—-1.16%
1404/08/24$0.006112$0.006290$0.005766 $0.005774$2.12M—-5.53%
1404/08/23$0.006106$0.006245$0.005450 $0.006114$4.25M—+0.13%
1404/08/22$0.006496$0.006598$0.005763 $0.006106$9.01M—-6.00%
1404/08/21$0.006585$0.006691$0.006426 $0.006496$4.44M—-1.35%
1404/08/20$0.006715$0.006952$0.006544 $0.006585$2.95M—-1.94%
1404/08/19$0.006913$0.007169$0.006676 $0.006716$3.55M—-2.85%
1404/08/18$0.006716$0.007355$0.006660 $0.006908$3.55M—+2.86%
1404/08/17$0.006498$0.006917$0.006462 $0.006692$1.76M—+2.99%
1404/08/16$0.006454$0.006973$0.006400 $0.006499$2.95M—+0.70%
1404/08/15$0.006209$0.006593$0.006059 $0.006460$4.49M—+4.04%
1404/08/14$0.006529$0.007501$0.006166 $0.006208$3.70M—-4.92%
1404/08/13$0.006774$0.006785$0.005695 $0.006534$7.30M—-3.54%
1404/08/12$0.006835$0.007446$0.006403 $0.006775$6.23M—-0.88%
1404/08/11$0.007874$0.008159$0.006732 $0.006836$3.71M—-13.18%
1404/08/10$0.008082$0.008172$0.007846 $0.007875$1.90M—-2.56%
1404/08/09$0.008261$0.008928$0.007999 $0.008080$2.15M—-2.19%
1404/08/08$0.008386$0.008652$0.008161 $0.008269$4.40M—-1.40%
1404/08/07$0.008855$0.008996$0.008327 $0.008386$5.49M—-5.30%

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