CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,265صرافی‌ها: 22ارزش بازار: $2.68T +1.37%حجم 24 ساعته: $21.03Bدامیننس: BTC 58.4% ETH 10.5%گس ETH: 0.05 gweiترس و طمع: 59/100

تاریخچه قیمت XDB Chain (XDB)

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

بازدهی ماهانه XDB

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026-18%-25%-16%+13%-10.0%-35%-12%+26%-1.5%-41%+38%—-69%
2025-27%-38%-20%+2.4%+1.1%+123%-27%+33%-26%-20%-21%-33%-74%
2024-24%+29%+56%-24%-16%-31%-11%-15%+2.0%-16%+140%+42%+50%
2023+28%-28%-36%-13%-31%-37%-26%+29%-25%-6.8%+73%-6.0%-75%
2022-29%+2.6%+11%-28%-35%-73%-34%-70%-70%+87%-6.3%-51%-99%
2021+51%+64%+156%+12%-49%-42%+325%+80%+100%+64%-0.2%-36%+3240%
2020———+138%-31%-13%+29%+0.0%-40%-30%+68%-2.4%+28%
میانگین ماهانه-3.1%+0.9%+25%+14%-24%-15%+35%+12%-8.7%+5.4%+42%-14%
سال‌های صعودی2/63/63/64/71/71/72/75/72/72/73/61/6

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)

تاریخقیمت باز شدنسقف قیمتکف قیمتقیمت بسته شدنحجم معاملاتارزش بازارتغییرات
1405/08/12$0.00006890$0.00007140$0.00005900 $0.00006520$13.42K$1.11M-5.37%
1405/08/11$0.00006220$0.00009020$0.00005840 $0.00006900$70.03K$1.18M+10.93%
1405/08/10$0.00004720$0.0001490$0.00004620 $0.00006320$200.17K$1.08M+33.90%
1405/08/09$0.00005110$0.00005300$0.00004320 $0.00004720$5.15K$805.09K-7.63%
1405/08/08$0.00004450$0.00005600$0.00004090 $0.00005130$27.60K$875.03K+15.28%
1405/08/07$0.00005770$0.00005850$0.00003980 $0.00004500$32.68K—-22.01%
1405/08/06$0.00006050$0.00006100$0.00005750 $0.00005770$39.67K—-4.63%
1405/08/05$0.00006050$0.00006220$0.00005990 $0.00006060$23.31K$1.03M+0.17%
1405/08/04$0.00006290$0.00006300$0.00006020 $0.00006060$53.67K$1.03M-3.66%
1405/08/03$0.00006420$0.00006460$0.00006270 $0.00006290$54.40K—-2.02%
1405/08/02$0.00006780$0.00006800$0.00006410 $0.00006420$35.47K—-5.31%
1405/08/01$0.00006530$0.00006980$0.00006440 $0.00006780$19.67K$1.16M+3.83%
1405/07/30$0.00006530$0.00006710$0.00006380 $0.00006530$30.42K$1.11M+0.00%
1405/07/29$0.00006740$0.00006930$0.00006460 $0.00006540$30.23K$1.12M-2.97%
1405/07/28$0.00006790$0.00007160$0.00006690 $0.00006760$28.23K$1.15M-0.44%
1405/07/27$0.00006560$0.00006950$0.00006560 $0.00006790$9.01K$1.16M+3.51%
1405/07/26$0.00006910$0.00007260$0.00006300 $0.00006570$8.11K$1.12M-4.92%
1405/07/25$0.00006870$0.00006950$0.00006850 $0.00006930$13.37K$1.18M+0.87%
1405/07/24$0.00007290$0.00007420$0.00006740 $0.00006870$10.80K$1.17M-5.76%
1405/07/23$0.00006850$0.00007450$0.00006750 $0.00007300$17.79K$1.25M+6.57%
1405/07/22$0.00007480$0.00007480$0.00006800 $0.00006870$55.26K$1.17M-8.16%
1405/07/21$0.00007010$0.00007740$0.00007010 $0.00007480$32.69K$1.28M+6.70%
1405/07/20$0.00006960$0.00007280$0.00006800 $0.00007010$20.76K$1.20M+0.72%
1405/07/19$0.00007360$0.00007360$0.00006760 $0.00006960$20.71K$1.19M-5.43%
1405/07/18$0.00007020$0.00007510$0.00006970 $0.00007360$5.40K$1.26M+4.84%
1405/07/17$0.00007340$0.00007510$0.00006900 $0.00007030$40.39K$1.20M-4.22%
1405/07/16$0.00007000$0.00007710$0.00006990 $0.00007350$40.18K$1.25M+5.00%
1405/07/15$0.00007530$0.00007590$0.00006890 $0.00007010$60.68K—-6.91%
1405/07/14$0.00007510$0.00008400$0.00007320 $0.00007560$80.33K—+0.67%
1405/07/13$0.00007300$0.00007780$0.00007110 $0.00007530$37.76K—+3.15%
1405/07/12$0.00007180$0.00007800$0.00007060 $0.00007320$7.87K—+1.95%
1405/07/11$0.00007500$0.00007530$0.00007100 $0.00007210$35.78K—-3.87%
1405/07/10$0.00007580$0.00007950$0.00007020 $0.00007540$38.66K—-0.53%
1405/07/09$0.00007980$0.00009500$0.00007570 $0.00007640$60.83K—-4.26%
1405/07/08$0.00007440$0.00008420$0.00007310 $0.00008030$42.45K—+7.93%
1405/07/07$0.00007410$0.00007900$0.00006600 $0.00007500$38.62K—+1.21%
1405/07/06$0.00007330$0.00007570$0.00006970 $0.00007390$11.72K—+0.82%
1405/07/05$0.00007550$0.00007790$0.00007300 $0.00007340$46.33K—-2.78%
1405/07/04$0.00007510$0.00007840$0.00007400 $0.00007560$33.71K—+0.67%
1405/07/03$0.00007660$0.00007800$0.00007460 $0.00007510$58.37K—-1.96%
1405/07/02$0.00007750$0.00008290$0.00007650 $0.00007680$71.03K—-0.90%
1405/07/01$0.00007610$0.00008200$0.00007510 $0.00007770$51.05K—+2.10%
1405/06/31$0.00007340$0.00007800$0.00007230 $0.00007600$3.05K—+3.54%
1405/06/30$0.00007100$0.00007800$0.00006810 $0.00007330$5.80K—+3.24%
1405/06/29$0.00007510$0.00007690$0.00007000 $0.00007160$4.10K—-4.66%
1405/06/28$0.00007180$0.00007670$0.00006800 $0.00007450$7.23K—+3.76%
1405/06/27$0.00007690$0.00007890$0.00006740 $0.00007270$9.67K—-5.46%
1405/06/26$0.00007950$0.00008100$0.00007440 $0.00007750$1.52K—-2.52%
1405/06/25$0.00007630$0.00008490$0.00007390 $0.00008040$4.99K—+5.37%
1405/06/24$0.00007710$0.00007980$0.00007230 $0.00007550$17.40K—-2.08%
1405/06/23$0.00007920$0.00008390$0.00007650 $0.00007730$22.00K—-2.40%
1405/06/22$0.00008160$0.00008470$0.00007840 $0.00007920$10.32K—-2.94%
1405/06/21$0.00008450$0.00008490$0.00007840 $0.00008110$8.57K—-4.02%
1405/06/20$0.00009010$0.00009990$0.00007840 $0.00008450$58.39K—-6.22%
1405/06/19$0.00007150$0.0001110$0.00006900 $0.00009020$199.29K—+26.15%
1405/06/18$0.00007310$0.00007350$0.00006680 $0.00007160$55.02K—-2.05%
1405/06/17$0.00007480$0.00007950$0.00007310 $0.00007320$31.44K—-2.14%
1405/06/16$0.00007490$0.00007550$0.00007000 $0.00007490$8.49K—+0.00%
1405/06/15$0.00007590$0.00007670$0.00007040 $0.00007470$3.05K—-1.58%
1405/06/14$0.00007580$0.00007900$0.00007300 $0.00007650$17.29K—+0.92%
1405/06/13$0.00008100$0.00008140$0.00007300 $0.00007600$47.17K—-6.17%
1405/06/12$0.00007620$0.00008390$0.00007600 $0.00008110$32.42K—+6.43%
1405/06/11$0.00007850$0.00008130$0.00007440 $0.00007620$36.36K—-2.93%
1405/06/10$0.00008150$0.00008420$0.00007830 $0.00007850$17.19K—-3.68%
1405/06/09$0.00008090$0.00008400$0.00007710 $0.00008190$33.23K—+1.24%
1405/06/08$0.00008720$0.00008990$0.00007800 $0.00008100$49.18K—-7.11%
1405/06/07$0.00008750$0.00009110$0.00008630 $0.00008750$44.64K—+0.00%
1405/06/06$0.00008760$0.00009280$0.00008510 $0.00008770$56.73K—+0.11%
1405/06/05$0.00009670$0.00009980$0.00008750 $0.00008770$58.09K—-9.31%
1405/06/04$0.0001017$0.0001085$0.00009000 $0.00009690$30.34K—-4.72%
1405/06/03$0.00008070$0.0001030$0.00007720 $0.0001030$49.01K—+27.63%
1405/06/02$0.00008780$0.00008880$0.00008010 $0.00008090$58.08K—-7.86%
1405/06/01$0.00008300$0.00009050$0.00008200 $0.00008750$41.63K—+5.42%
1405/05/31$0.00008080$0.00009180$0.00008080 $0.00008330$14.24K—+3.09%
1405/05/30$0.00009040$0.00009200$0.00007670 $0.00008160$9.84K—-9.73%
1405/05/29$0.00007430$0.00009500$0.00007430 $0.00009040$8.37K—+21.67%
1405/05/28$0.00006970$0.00007520$0.00006940 $0.00007360$3.86K—+5.60%
1405/05/27$0.00007160$0.00007600$0.00006840 $0.00007000$36.64K—-2.23%
1405/05/26$0.00006740$0.00007500$0.00006500 $0.00007160$25.14K—+6.23%
1405/05/25$0.00007160$0.00007630$0.00006660 $0.00006790$5.62K—-5.17%
1405/05/24$0.00007190$0.00008580$0.00007120 $0.00007160$4.84K—-0.42%
1405/05/23$0.00007700$0.00008200$0.00007000 $0.00007190$5.43K—-6.62%
1405/05/22$0.00007570$0.00008000$0.00007090 $0.00007640$20.07K—+0.92%
1405/05/21$0.00006630$0.00008800$0.00006510 $0.00007570$29.79K—+14.18%
1405/05/20$0.00006760$0.00006960$0.00006510 $0.00006600$19.02K—-2.37%
1405/05/19$0.00006950$0.00007180$0.00006510 $0.00006760$41.68K—-2.73%
1405/05/18$0.00006320$0.00007200$0.00006220 $0.00006950$23.01K—+9.97%
1405/05/17$0.00006620$0.00006730$0.00006320 $0.00006360$75.30K—-3.93%
1405/05/16$0.00006940$0.00007390$0.00006120 $0.00006620$61.53K—-4.61%
1405/05/15$0.00006590$0.00007650$0.00006360 $0.00006950$79.85K—+5.46%
1405/05/14$0.00006690$0.00007680$0.00006400 $0.00006600$24.25K—-1.35%
1405/05/13$0.00006400$0.00007950$0.00006000 $0.00006740$30.56K—+5.31%
1405/05/12$0.00006650$0.00006660$0.00006380 $0.00006410$46.04K—-3.61%
1405/05/11$0.00006380$0.00006660$0.00006330 $0.00006640$21.92K—+4.08%
1405/05/10$0.00006490$0.00006800$0.00006270 $0.00006410$27.85K—-1.23%
1405/05/09$0.00006460$0.00006650$0.00006250 $0.00006480$5.18K—+0.31%
1405/05/08$0.00006390$0.00006580$0.00006250 $0.00006390$14.06K—+0.00%
1405/05/07$0.00006550$0.00006660$0.00006330 $0.00006390$23.67K—-2.44%
1405/05/06$0.00006380$0.00006580$0.00006300 $0.00006540$25.36K—+2.51%
1405/05/05$0.00006940$0.00007270$0.00006300 $0.00006380$41.23K—-8.07%
1405/05/04$0.00007110$0.00007240$0.00006870 $0.00006980$44.54K—-1.83%
1405/05/03$0.00007060$0.00007720$0.00007040 $0.00007110$44.90K—+0.71%
1405/05/02$0.00007440$0.00007440$0.00006750 $0.00007060$55.76K—-5.11%
1405/05/01$0.00007920$0.00008000$0.00007430 $0.00007440$40.38K—-6.06%
1405/04/31$0.00008100$0.00008280$0.00007820 $0.00007960$26.71K—-1.73%
1405/04/30$0.00007920$0.00008200$0.00007700 $0.00008140$30.38K—+2.78%
1405/04/29$0.00007990$0.00008280$0.00007740 $0.00007940$17.65K—-0.63%
1405/04/28$0.00007750$0.00008320$0.00007700 $0.00007990$26.56K—+3.10%
1405/04/27$0.00007370$0.00008150$0.00007340 $0.00007770$39.34K—+5.43%
1405/04/26$0.00006980$0.00008500$0.00006690 $0.00007370$46.63K—+5.59%
1405/04/25$0.00007530$0.00008400$0.00006990 $0.00007000$47.94K—-7.04%
1405/04/24$0.00007360$0.00008190$0.00006660 $0.00007570$66.03K—+2.85%
1405/04/23$0.00007090$0.00007480$0.00006970 $0.00007400$27.35K—+4.37%
1405/04/22$0.00007130$0.00007300$0.00007040 $0.00007080$24.84K—-0.70%
1405/04/21$0.00007520$0.00007570$0.00006980 $0.00007130$40.44K—-5.19%
1405/04/20$0.00007330$0.00007560$0.00006860 $0.00007520$52.72K—+2.59%
1405/04/19$0.00007910$0.00008010$0.00007130 $0.00007370$87.12K—-6.83%
1405/04/18$0.00008070$0.00008490$0.00007760 $0.00007910$47.26K—-1.98%
1405/04/17$0.00009680$0.0001001$0.00006650 $0.00008060$68.62K—-16.74%
1405/04/16$0.00006440$0.0001065$0.00006350 $0.00009730$72.68K—+51.09%
1405/04/15$0.00006440$0.00006610$0.00006180 $0.00006450$27.64K—+0.16%
1405/04/14$0.00007210$0.00007490$0.00006400 $0.00006480$26.70K—-10.12%
1405/04/13$0.00006850$0.00007400$0.00006820 $0.00007260$48.35K—+5.99%
1405/04/12$0.00005980$0.00007000$0.00005750 $0.00006880$26.85K—+15.05%
1405/04/11$0.00006590$0.00006680$0.00005950 $0.00005980$26.53K—-9.26%
1405/04/10$0.00007330$0.00007440$0.00006160 $0.00006680$79.73K—-8.87%
1405/04/09$0.00008130$0.00008200$0.00007310 $0.00007330$77.76K—-9.84%
1405/04/08$0.00007510$0.00008160$0.00007420 $0.00008110$54.65K—+7.99%
1405/04/07$0.00007610$0.00007680$0.00007290 $0.00007530$84.93K—-1.05%
1405/04/06$0.00007430$0.00007740$0.00007430 $0.00007610$93.74K—+2.42%
1405/04/05$0.00007510$0.00007790$0.00007320 $0.00007430$82.44K—-1.07%
1405/04/04$0.00007090$0.00007580$0.00006880 $0.00007550$74.61K—+6.49%
1405/04/03$0.00007650$0.00007920$0.00007070 $0.00007090$26.06K—-7.32%
1405/04/02$0.00008240$0.00008530$0.00007360 $0.00007650$12.49K—-7.16%
1405/04/01$0.00007770$0.00008500$0.00007720 $0.00008150$1.54K—+4.89%
1405/03/31$0.00007940$0.00008010$0.00007720 $0.00007870$1.58K—-0.88%
1405/03/30$0.00008180$0.00008180$0.00007590 $0.00008010$4.42K—-2.08%
1405/03/29$0.00008520$0.00008800$0.00008000 $0.00008170$3.99K—-4.11%
1405/03/28$0.00009230$0.00009490$0.00008090 $0.00008440$5.00K—-8.56%
1405/03/27$0.00009230$0.00009720$0.00009000 $0.00009060$2.30K—-1.84%
1405/03/26$0.00009040$0.00009510$0.00009000 $0.00009200$2.27K—+1.77%
1405/03/25$0.00008430$0.00009520$0.00008260 $0.00009010$6.56K—+6.88%
1405/03/24$0.00008770$0.00008770$0.00008160 $0.00008410$5.07K—-4.10%
1405/03/23$0.00009100$0.00009280$0.00008350 $0.00008870$4.25K—-2.53%
1405/03/22$0.00009040$0.00009290$0.00008880 $0.00009100$3.56K—+0.66%
1405/03/21$0.00008850$0.00009200$0.00008820 $0.00009070$31.61K—+2.49%
1405/03/20$0.00009370$0.00009390$0.00008800 $0.00008830$15.17K—-5.76%
1405/03/19$0.00009510$0.00009890$0.00009220 $0.00009390$3.07K—-1.26%
1405/03/18$0.00009910$0.0001002$0.00009410 $0.00009510$28.31K—-4.04%
1405/03/17$0.00009640$0.0001029$0.00009640 $0.00009930$14.94K—+3.01%
1405/03/16$0.00009550$0.0001003$0.00009550 $0.00009660$7.71K—+1.15%
1405/03/15$0.0001060$0.0001080$0.00009210 $0.00009610$39.10K—-9.34%
1405/03/14$0.0001066$0.0001111$0.0001024 $0.0001065$31.05K—-0.09%
1405/03/13$0.0001077$0.0001092$0.0001043 $0.0001066$40.42K—-1.02%
1405/03/12$0.0001101$0.0001101$0.0001011 $0.0001077$21.19K—-2.18%
1405/03/11$0.0001122$0.0001129$0.0001074 $0.0001103$35.07K—-1.69%
1405/03/10$0.0001169$0.0001179$0.0001112 $0.0001122$53.63K—-4.02%
1405/03/09$0.0001187$0.0001214$0.0001159 $0.0001170$26.55K—-1.43%
1405/03/08$0.0001095$0.0001197$0.0001081 $0.0001187$12.93K—+8.40%
1405/03/07$0.0001099$0.0001120$0.0001011 $0.0001100$18.81K—+0.09%
1405/03/06$0.0001096$0.0001119$0.0001072 $0.0001100$3.17K—+0.36%
1405/03/05$0.0001114$0.0001141$0.0001074 $0.0001100$34.22K—-1.26%
1405/03/04$0.0001145$0.0001147$0.0001105 $0.0001114$9.69K—-2.71%
1405/03/03$0.0001122$0.0001148$0.0001100 $0.0001146$1.25K—+2.14%
1405/03/02$0.0001126$0.0001170$0.0001118 $0.0001122$4.51K—-0.36%
1405/03/01$0.0001239$0.0001239$0.0001120 $0.0001133$3.86K—-8.56%
1405/02/31$0.0001240$0.0001278$0.0001216 $0.0001221$3.59K—-1.53%
1405/02/30$0.0001122$0.0001248$0.0001111 $0.0001242$15.27K—+10.70%
1405/02/29$0.0001117$0.0001168$0.0001111 $0.0001113$27.05K—-0.36%
1405/02/28$0.0001200$0.0001211$0.0001111 $0.0001118$53.83K—-6.83%
1405/02/27$0.0001241$0.0001260$0.0001196 $0.0001211$33.70K—-2.42%
1405/02/26$0.0001227$0.0001420$0.0001220 $0.0001242$64.81K—+1.22%
1405/02/25$0.0001295$0.0001365$0.0001202 $0.0001227$27.54K—-5.25%
1405/02/24$0.0001293$0.0001345$0.0001290 $0.0001305$2.76K—+0.93%
1405/02/23$0.0001359$0.0001439$0.0001276 $0.0001290$6.34K—-5.08%
1405/02/22$0.0001318$0.0001390$0.0001303 $0.0001361$4.22K—+3.26%
1405/02/21$0.0001363$0.0001364$0.0001276 $0.0001320$5.44K—-3.15%
1405/02/20$0.0001376$0.0001434$0.0001332 $0.0001357$4.03K—-1.38%
1405/02/19$0.0001394$0.0001450$0.0001330 $0.0001359$11.49K—-2.51%
1405/02/18$0.0001341$0.0001400$0.0001220 $0.0001386$13.08K—+3.36%
1405/02/17$0.0001394$0.0001472$0.0001336 $0.0001336$6.30K—-4.16%
1405/02/16$0.0001266$0.0001558$0.0001250 $0.0001394$40.40K—+10.11%
1405/02/15$0.0001217$0.0001330$0.0001217 $0.0001270$15.73K—+4.35%
1405/02/14$0.0001259$0.0001285$0.0001201 $0.0001233$2.76K—-2.07%
1405/02/13$0.0001298$0.0001360$0.0001231 $0.0001259$33.09K—-3.00%
1405/02/12$0.0001294$0.0001330$0.0001294 $0.0001308$4.16K—+1.08%
1405/02/11$0.0001246$0.0001300$0.0001227 $0.0001294$23.75K—+3.85%
1405/02/10$0.0001251$0.0001264$0.0001196 $0.0001246$27.56K—-0.40%
1405/02/09$0.0001294$0.0001299$0.0001197 $0.0001253$12.01K—-3.17%
1405/02/08$0.0001527$0.0001546$0.0001180 $0.0001299$29.04K—-14.93%
1405/02/07$0.0001713$0.0001776$0.0001516 $0.0001530$35.43K—-10.68%
1405/02/06$0.0001631$0.0001713$0.0001600 $0.0001699$12.76K—+4.17%
1405/02/05$0.0001574$0.0001663$0.0001571 $0.0001631$22.44K—+3.62%
1405/02/04$0.0001579$0.0001614$0.0001557 $0.0001586$26.43K—+0.44%
1405/02/03$0.0001503$0.0001616$0.0001464 $0.0001579$24.93K—+5.06%
1405/02/02$0.0001490$0.0001604$0.0001487 $0.0001502$40.29K—+0.81%
1405/02/01$0.0001348$0.0001516$0.0001338 $0.0001490$5.55K—+10.53%
1405/01/31$0.0001309$0.0001348$0.0001273 $0.0001325$13.29K—+1.22%
1405/01/30$0.0001387$0.0001464$0.0001281 $0.0001294$27.43K—-6.71%
1405/01/29$0.0001278$0.0001460$0.0001224 $0.0001385$30.83K—+8.37%
1405/01/28$0.0001116$0.0001345$0.0001083 $0.0001278$62.74K—+14.52%
1405/01/27$0.0001119$0.0001160$0.0001080 $0.0001116$14.85K—-0.27%
1405/01/26$0.0001065$0.0001141$0.0001057 $0.0001120$39.94K—+5.16%
1405/01/25$0.0001078$0.0001095$0.0001040 $0.0001065$27.22K—-1.21%
1405/01/24$0.0001064$0.0001100$0.0001050 $0.0001068$10.25K—+0.38%
1405/01/23$0.0001059$0.0001079$0.0001048 $0.0001074$16.77K—+1.42%
1405/01/22$0.0001114$0.0001178$0.0001057 $0.0001060$30.14K—-4.85%
1405/01/21$0.0001150$0.0001170$0.0001100 $0.0001119$48.21K—-2.70%
1405/01/20$0.0001173$0.0001209$0.0001131 $0.0001150$26.55K—-1.96%
1405/01/19$0.0001107$0.0001182$0.0001060 $0.0001180$36.35K—+6.59%
1405/01/18$0.0001041$0.0001188$0.0001014 $0.0001106$28.03K—+6.24%
1405/01/17$0.0001078$0.0001098$0.0001037 $0.0001042$39.43K—-3.34%
1405/01/16$0.0001037$0.0001100$0.0001020 $0.0001054$7.28K—+1.64%
1405/01/15$0.0001075$0.0001079$0.0001005 $0.0001046$21.67K—-2.70%
1405/01/14$0.0001049$0.0001099$0.0001049 $0.0001075$4.52K—+2.48%
1405/01/13$0.0001023$0.0001070$0.0001002 $0.0001050$15.77K—+2.64%
1405/01/12$0.0001102$0.0001113$0.0001018 $0.0001023$41.71K—-7.17%
1405/01/11$0.0001140$0.0001145$0.0001097 $0.0001116$28.67K—-2.11%
1405/01/10$0.0001167$0.0001183$0.0001129 $0.0001140$26.14K—-2.31%
1405/01/09$0.0001162$0.0001238$0.0001140 $0.0001167$30.98K—+0.43%
1405/01/08$0.0001167$0.0001175$0.0001136 $0.0001163$41.08K—-0.34%
1405/01/07$0.0001247$0.0001260$0.0001165 $0.0001167$25.55K—-6.42%
1405/01/06$0.0001252$0.0001281$0.0001161 $0.0001237$44.84K—-1.20%
1405/01/05$0.0001262$0.0001295$0.0001219 $0.0001250$4.85K—-0.95%
1405/01/04$0.0001295$0.0001297$0.0001201 $0.0001262$18.41K—-2.55%
1405/01/03$0.0001137$0.0001298$0.0001132 $0.0001292$17.01K—+13.63%
1405/01/02$0.0001169$0.0001169$0.0001100 $0.0001148$18.30K—-1.80%
1405/01/01$0.0001213$0.0001234$0.0001167 $0.0001169$7.23K—-3.63%
1404/12/29$0.0001192$0.0001220$0.0001173 $0.0001209$3.38K—+1.43%
1404/12/28$0.0001245$0.0001246$0.0001180 $0.0001199$20.40K—-3.69%
1404/12/27$0.0001342$0.0001351$0.0001227 $0.0001250$16.61K—-6.86%
1404/12/26$0.0001395$0.0001398$0.0001331 $0.0001343$64.53K—-3.73%
1404/12/25$0.0001300$0.0001398$0.0001284 $0.0001395$8.43K—+7.31%
1404/12/24$0.0001252$0.0001307$0.0001245 $0.0001295$7.79K—+3.43%
1404/12/23$0.0001264$0.0001270$0.0001209 $0.0001244$10.41K—-1.58%
1404/12/22$0.0001296$0.0001332$0.0001246 $0.0001267$26.06K—-2.24%
1404/12/21$0.0001265$0.0001316$0.0001241 $0.0001308$3.52K—+3.40%
1404/12/20$0.0001305$0.0001310$0.0001252 $0.0001265$5.68K—-3.07%
1404/12/19$0.0001293$0.0001310$0.0001243 $0.0001305$41.97K—+0.93%
1404/12/18$0.0001308$0.0001313$0.0001274 $0.0001293$46.42K—-1.15%
1404/12/17$0.0001328$0.0001341$0.0001292 $0.0001292$3.51K—-2.71%
1404/12/16$0.0001265$0.0001333$0.0001265 $0.0001314$4.83K—+3.87%
1404/12/15$0.0001313$0.0001318$0.0001230 $0.0001267$29.80K—-3.50%
1404/12/14$0.0001311$0.0001321$0.0001291 $0.0001312$39.67K—+0.08%
1404/12/13$0.0001308$0.0001345$0.0001291 $0.0001308$143.06K—+0.00%
1404/12/12$0.0001366$0.0001366$0.0001300 $0.0001305$42.17K—-4.47%
1404/12/11$0.0001323$0.0001396$0.0001302 $0.0001367$18.68K—+3.33%
1404/12/10$0.0001326$0.0001380$0.0001315 $0.0001323$27.26K—-0.23%
1404/12/09$0.0001321$0.0001367$0.0001279 $0.0001333$25.36K—+0.91%
1404/12/08$0.0001449$0.0001477$0.0001301 $0.0001321$90.03K—-8.83%
1404/12/07$0.0001489$0.0001537$0.0001419 $0.0001448$70.71K—-2.75%
1404/12/06$0.0001366$0.0001581$0.0001353 $0.0001489$109.23K—+9.00%
1404/12/05$0.0001372$0.0001399$0.0001350 $0.0001361$117.79K—-0.80%
1404/12/04$0.0001438$0.0001447$0.0001350 $0.0001372$77.19K—-4.59%
1404/12/03$0.0001486$0.0001499$0.0001436 $0.0001450$199.36K—-2.42%
1404/12/02$0.0001548$0.0001560$0.0001480 $0.0001487$117.65K—-3.94%
1404/12/01$0.0001536$0.0001583$0.0001535 $0.0001548$160.36K—+0.78%
1404/11/30$0.0001496$0.0001535$0.0001440 $0.0001535$124.96K—+2.61%
1404/11/29$0.0001538$0.0001576$0.0001478 $0.0001499$4.00K—-2.54%
1404/11/28$0.0001592$0.0001620$0.0001539 $0.0001539$26.23K—-3.33%
1404/11/27$0.0001560$0.0001681$0.0001548 $0.0001603$17.70K—+2.76%
1404/11/26$0.0001618$0.0001740$0.0001549 $0.0001565$21.50K—-3.28%
1404/11/25$0.0001581$0.0001650$0.0001560 $0.0001605$34.98K—+1.52%
1404/11/24$0.0001575$0.0001584$0.0001400 $0.0001563$86.11K—-0.76%
1404/11/23$0.0001756$0.0001820$0.0001560 $0.0001575$179.96K—-10.31%
1404/11/22$0.0001718$0.0002000$0.0001718 $0.0001755$138.87K—+2.15%
1404/11/21$0.0001489$0.0001890$0.0001401 $0.0001717$20.65K—+15.31%
1404/11/20$0.0001464$0.0001497$0.0001404 $0.0001490$11.22K—+1.78%
1404/11/19$0.0001519$0.0001549$0.0001440 $0.0001469$69.89K—-3.29%
1404/11/18$0.0001596$0.0001620$0.0001488 $0.0001517$14.62K—-4.95%
1404/11/17$0.0001440$0.0001616$0.0001419 $0.0001602$81.77K—+11.25%
1404/11/16$0.0001658$0.0001690$0.0001433 $0.0001440$117.60K—-13.15%
1404/11/15$0.0001751$0.0001759$0.0001628 $0.0001650$33.46K—-5.77%
1404/11/14$0.0001871$0.0002033$0.0001728 $0.0001733$100.90K—-7.38%
1404/11/13$0.0001670$0.0001922$0.0001632 $0.0001893$104.88K$3.23M+13.35%
1404/11/12$0.0001767$0.0001894$0.0001648 $0.0001671$51.07K—-5.43%
1404/11/11$0.0001998$0.0002040$0.0001709 $0.0001753$18.29K—-12.26%
1404/11/10$0.0002056$0.0002066$0.0001925 $0.0001990$11.55K—-3.21%
1404/11/09$0.0002194$0.0002208$0.0002021 $0.0002044$8.12K—-6.84%
1404/11/08$0.0002368$0.0002368$0.0002170 $0.0002195$10.89K—-7.31%
1404/11/07$0.0002018$0.0002420$0.0001968 $0.0002403$22.42K—+19.08%
1404/11/06$0.0002060$0.0002134$0.0002000 $0.0002027$29.88K—-1.60%
1404/11/05$0.0002320$0.0002321$0.0002000 $0.0002062$68.39K—-11.12%
1404/11/04$0.0002355$0.0002382$0.0002288 $0.0002311$77.29K—-1.87%
1404/11/03$0.0002535$0.0002540$0.0002321 $0.0002360$78.64K—-6.90%
1404/11/02$0.0002680$0.0002680$0.0002426 $0.0002531$23.78K—-5.56%
1404/11/01$0.0002361$0.0002680$0.0002358 $0.0002680$103.93K—+13.51%
1404/10/30$0.0002741$0.0002758$0.0002340 $0.0002362$75.14K—-13.83%
1404/10/29$0.0002950$0.0002975$0.0002720 $0.0002743$16.39K—-7.02%
1404/10/28$0.0003041$0.0003080$0.0002851 $0.0002960$15.49K—-2.66%
1404/10/27$0.0002839$0.0003074$0.0002752 $0.0003035$70.51K—+6.90%
1404/10/26$0.0002717$0.0003000$0.0002680 $0.0002840$73.79K—+4.53%
1404/10/25$0.0002710$0.0002786$0.0002680 $0.0002717$8.28K—+0.26%
1404/10/24$0.0002515$0.0003000$0.0002498 $0.0002708$68.30K—+7.67%
1404/10/23$0.0002332$0.0002584$0.0002300 $0.0002515$29.46K—+7.85%
1404/10/22$0.0002453$0.0002460$0.0002300 $0.0002331$172.67K—-4.97%
1404/10/21$0.0002441$0.0002469$0.0002341 $0.0002423$9.28K—-0.74%
1404/10/20$0.0002470$0.0002623$0.0002412 $0.0002449$12.07K—-0.85%
1404/10/19$0.0002328$0.0002469$0.0002300 $0.0002469$4.70K—+6.06%
1404/10/18$0.0002430$0.0002462$0.0002253 $0.0002342$24.46K—-3.62%
1404/10/17$0.0002472$0.0002526$0.0002400 $0.0002413$8.16K—-2.39%
1404/10/16$0.0002506$0.0002559$0.0002433 $0.0002474$46.33K—-1.28%
1404/10/15$0.0002359$0.0002548$0.0002349 $0.0002513$34.10K—+6.53%
1404/10/14$0.0002234$0.0002599$0.0002200 $0.0002364$73.43K—+5.82%
1404/10/13$0.0002271$0.0002284$0.0002218 $0.0002234$100.21K$3.81M-1.63%
1404/10/12$0.0002255$0.0002289$0.0002220 $0.0002270$19.79K—+0.67%
1404/10/11$0.0002131$0.0002260$0.0002108 $0.0002226$35.80K—+4.46%
1404/10/10$0.0002304$0.0002320$0.0002092 $0.0002125$40.81K—-7.77%
1404/10/09$0.0002354$0.0002407$0.0002192 $0.0002305$104.12K—-2.08%
1404/10/08$0.0002460$0.0002520$0.0002340 $0.0002354$135.26K—-4.31%
1404/10/07$0.0002306$0.0002760$0.0002284 $0.0002458$65.53K—+6.59%
1404/10/06$0.0002278$0.0002324$0.0002245 $0.0002315$24.60K—+1.62%
1404/10/05$0.0002325$0.0002380$0.0002240 $0.0002270$78.65K—-2.37%
1404/10/04$0.0002224$0.0002332$0.0002160 $0.0002325$116.33K—+4.54%
1404/10/03$0.0002494$0.0002498$0.0002101 $0.0002220$87.63K—-10.99%
1404/10/02$0.0002555$0.0002582$0.0002379 $0.0002500$16.39K—-2.15%
1404/10/01$0.0002709$0.0002709$0.0002495 $0.0002531$38.74K—-6.57%
1404/09/30$0.0002773$0.0002821$0.0002685 $0.0002685$16.52K—-3.17%
1404/09/29$0.0002658$0.0002840$0.0002658 $0.0002777$30.74K—+4.48%
1404/09/28$0.0002518$0.0002680$0.0002460 $0.0002659$81.24K—+5.60%
1404/09/27$0.0002576$0.0002662$0.0002433 $0.0002538$107.50K—-1.48%
1404/09/26$0.0002639$0.0002986$0.0002526 $0.0002593$68.52K—-1.74%
1404/09/25$0.0002624$0.0002650$0.0002531 $0.0002639$33.17K—+0.57%
1404/09/24$0.0002703$0.0002776$0.0002551 $0.0002612$75.76K—-3.37%
1404/09/23$0.0002815$0.0002869$0.0002682 $0.0002717$136.37K—-3.48%
1404/09/22$0.0002881$0.0002910$0.0002780 $0.0002818$66.35K—-2.19%
1404/09/21$0.0002944$0.0002975$0.0002753 $0.0002894$51.88K—-1.70%
1404/09/20$0.0002925$0.0002951$0.0002811 $0.0002939$57.16K—+0.48%
1404/09/19$0.0003063$0.0003114$0.0002838 $0.0002925$121.47K—-4.51%
1404/09/18$0.0003079$0.0003153$0.0003000 $0.0003059$58.01K—-0.65%
1404/09/17$0.0003081$0.0003189$0.0003022 $0.0003089$53.74K—+0.26%
1404/09/16$0.0003063$0.0003213$0.0003053 $0.0003099$127.31K—+1.18%
1404/09/15$0.0003063$0.0003104$0.0003000 $0.0003071$9.70K—+0.26%
1404/09/14$0.0003229$0.0003432$0.0003025 $0.0003064$187.61K—-5.11%
1404/09/13$0.0003423$0.0003430$0.0003200 $0.0003229$29.31K—-5.67%
1404/09/12$0.0003526$0.0003680$0.0003361 $0.0003409$39.37K—-3.32%
1404/09/11$0.0003095$0.0003721$0.0003040 $0.0003528$129.26K$6.02M+13.99%
1404/09/10$0.0003158$0.0003176$0.0003000 $0.0003088$23.23K—-2.22%
1404/09/09$0.0003175$0.0003238$0.0003139 $0.0003165$99.07K—-0.31%
1404/09/08$0.0003101$0.0003189$0.0003057 $0.0003176$97.13K—+2.42%
1404/09/07$0.0003107$0.0003263$0.0003092 $0.0003119$15.37K—+0.39%
1404/09/06$0.0003337$0.0003396$0.0003100 $0.0003135$65.43K—-6.05%
1404/09/05$0.0003163$0.0003396$0.0003030 $0.0003337$66.58K—+5.50%
1404/09/04$0.0003270$0.0003319$0.0003074 $0.0003178$18.91K—-2.81%
1404/09/03$0.0003391$0.0003427$0.0003086 $0.0003264$142.58K—-3.75%
1404/09/02$0.0003241$0.0003512$0.0003219 $0.0003398$82.14K—+4.84%
1404/09/01$0.0003186$0.0003241$0.0003012 $0.0003241$45.06K—+1.73%
1404/08/30$0.0003357$0.0003358$0.0003000 $0.0003184$60.40K—-5.15%
1404/08/29$0.0003387$0.0003648$0.0003349 $0.0003358$41.52K—-0.86%
1404/08/28$0.0003510$0.0003548$0.0003303 $0.0003392$28.60K—-3.36%
1404/08/27$0.0003431$0.0003540$0.0003301 $0.0003512$93.39K—+2.36%
1404/08/26$0.0003628$0.0003801$0.0003360 $0.0003407$103.84K—-6.09%
1404/08/25$0.0004101$0.0004110$0.0003603 $0.0003660$49.57K—-10.75%
1404/08/24$0.0004088$0.0004137$0.0004031 $0.0004101$90.14K—+0.32%
1404/08/23$0.0004129$0.0004199$0.0003971 $0.0004086$96.54K—-1.04%
1404/08/22$0.0004295$0.0004450$0.0003934 $0.0004130$86.89K—-3.84%
1404/08/21$0.0004273$0.0004332$0.0004058 $0.0004295$72.26K—+0.51%
1404/08/20$0.0004639$0.0004670$0.0004200 $0.0004276$126.33K—-7.82%
1404/08/19$0.0004258$0.0004700$0.0004245 $0.0004641$237.67K—+8.99%
1404/08/18$0.0004124$0.0004400$0.0004061 $0.0004254$78.06K—+3.15%
1404/08/17$0.0004130$0.0004322$0.0004052 $0.0004124$214.65K—-0.15%
1404/08/16$0.0004076$0.0004341$0.0003960 $0.0004131$287.50K—+1.35%
1404/08/15$0.0004095$0.0004098$0.0003731 $0.0004076$446.82K—-0.46%
1404/08/14$0.0003978$0.0004200$0.0003894 $0.0004095$272.16K—+2.94%
1404/08/13$0.0004192$0.0004283$0.0003572 $0.0003998$61.33K$6.82M-4.63%

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