CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,272صرافی‌ها: 22ارزش بازار: $2.67T −0.36%حجم 24 ساعته: $23.82Bدامیننس: BTC 58.4% ETH 10.5%گس ETH: 0.25 gweiترس و طمع: 48/100

Lịch sử giá XELS

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

بازدهی ماهانه XELS

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026-20%-16%+2.6%-2.3%-18%-9.3%+0.8%-26%-29%-50%-0.0%—-87%
2025-2.7%-1.8%-0.6%-0.2%-49%+2.5%+0.8%+1.4%+14%+30%-9.0%-31%-53%
2024+0.6%-30%-6.1%-45%-35%-7.1%+8.9%-13%-40%-32%-5.3%+82%-86%
2023-32%+2.8%-9.4%-34%+2.7%-59%+30%+8.6%+40%+324%-62%+14%-36%
2022—————————-40%+49%-25%-33%
میانگین ماهانه-14%-11%-3.4%-20%-25%-18%+10%-7.5%-4.0%+46%-6.8%+10%
سال‌های صعودی1/41/41/40/41/41/44/42/42/42/51/42/4

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
1405/08/11$0.005020$0.005032$0.005020 $0.005026$9.16K$105.54K+0.12%
1405/08/10$0.005026$0.005032$0.005016 $0.005017$22.00K$105.35K-0.19%
1405/08/09$0.005024$0.005029$0.005024 $0.005024$26.57K$105.51K-0.00%
1405/08/08$0.005030$0.005034$0.005024 $0.005029$25.47K$105.62K-0.00%
1405/08/07$0.005028$0.005032$0.005025 $0.005027$27.96K$105.56K-0.01%
1405/08/06$0.005028$0.005032$0.005027 $0.005027$5.88K$105.58K-0.01%
1405/08/05$0.005031$0.005034$0.005024 $0.005031$15.71K$105.65K+0.00%
1405/08/04$0.005030$0.005034$0.005028 $0.005030$28.89K$105.63K+0.01%
1405/08/03$0.005030$0.005034$0.005028 $0.005030$33.91K$105.63K+0.00%
1405/08/02$0.005028$0.005036$0.005025 $0.005034$23.07K$105.72K+0.14%
1405/08/01$0.005037$0.005043$0.005023 $0.005024$13.77K$105.50K-0.27%
1405/07/30$0.005033$0.005042$0.005030 $0.005038$20.01K$105.79K+0.09%
1405/07/29$0.005035$0.005044$0.005000 $0.005034$32.38K$105.71K-0.02%
1405/07/28$0.005036$0.005041$0.005003 $0.005035$30.56K$105.73K-0.03%
1405/07/27$0.005040$0.005044$0.005002 $0.005037$29.35K$105.77K-0.07%
1405/07/26$0.005042$0.005048$0.005038 $0.005040$17.37K$105.84K-0.04%
1405/07/25$0.005057$0.005057$0.005040 $0.005042$7.60K$105.88K-0.30%
1405/07/24$0.004976$0.005076$0.004976 $0.005059$22.77K$106.24K+1.67%
1405/07/23$0.005029$0.005148$0.004889 $0.004944$20.21K$103.82K-1.69%
1405/07/22$0.005030$0.005058$0.005025 $0.005030$3.87K—+0.00%
1405/07/21$0.005082$0.005102$0.005008 $0.005024$9.70K—-1.14%
1405/07/20$0.004785$0.005116$0.003630 $0.005076$2.21K—+6.08%
1405/07/19$0.004300$0.005218$0.003510 $0.004786$1.87K—+11.30%
1405/07/18$0.005219$0.005219$0.003920 $0.004000$1.37K—-23.36%
1405/07/17$0.004776$0.005249$0.004712 $0.004722$786.33—-1.13%
1405/07/16$0.005066$0.005250$0.004595 $0.005218$1.33K—+3.00%
1405/07/15$0.006678$0.006751$0.004595 $0.004880$12.89K—-26.92%
1405/07/14$0.006747$0.007028$0.006355 $0.006450$14.21K—-4.40%
1405/07/13$0.006846$0.006961$0.006677 $0.006748$17.46K—-1.43%
1405/07/12$0.007220$0.007247$0.006833 $0.006868$11.46K—-4.88%
1405/07/11$0.007070$0.007728$0.006723 $0.007202$13.06K—+1.87%
1405/07/10$0.007540$0.007700$0.006801 $0.007064$7.98K—-6.31%
1405/07/09$0.01013$0.01096$0.007102 $0.007595$16.09K—-25.03%
1405/07/08$0.01431$0.01436$0.009581 $0.01062$32.88K—-25.80%
1405/07/07$0.01438$0.01443$0.01425 $0.01432$26.86K—-0.41%
1405/07/06$0.01440$0.01450$0.01429 $0.01438$27.61K—-0.16%
1405/07/05$0.01439$0.01458$0.01420 $0.01440$33.57K—+0.06%
1405/07/04$0.01457$0.01469$0.01430 $0.01445$21.49K—-0.86%
1405/07/03$0.01465$0.01472$0.01448 $0.01457$26.11K—-0.51%
1405/07/02$0.01458$0.01469$0.01448 $0.01464$11.39K—+0.43%
1405/07/01$0.01462$0.01470$0.01448 $0.01461$22.61K—-0.01%
1405/06/31$0.01459$0.01462$0.01448 $0.01450$28.57K—-0.64%
1405/06/30$0.01467$0.01476$0.01442 $0.01461$26.46K—-0.42%
1405/06/29$0.01475$0.01475$0.01465 $0.01467$37.52K—-0.51%
1405/06/28$0.01460$0.01482$0.01460 $0.01475$13.56K—+1.01%
1405/06/27$0.01473$0.01481$0.01457 $0.01465$27.84K—-0.57%
1405/06/26$0.01466$0.01480$0.01460 $0.01465$38.12K—-0.02%
1405/06/25$0.01465$0.01480$0.01460 $0.01466$28.20K—+0.01%
1405/06/24$0.01463$0.01480$0.01460 $0.01465$27.98K—+0.16%
1405/06/23$0.01472$0.01480$0.01459 $0.01463$7.64K—-0.58%
1405/06/22$0.01465$0.01486$0.01459 $0.01461$12.38K—-0.28%
1405/06/21$0.01511$0.01520$0.01465 $0.01465$33.06K—-3.03%
1405/06/20$0.01532$0.01534$0.01508 $0.01511$29.45K—-1.42%
1405/06/19$0.01523$0.01540$0.01520 $0.01532$28.07K—+0.60%
1405/06/18$0.01525$0.01526$0.01520 $0.01523$27.00K—-0.10%
1405/06/17$0.01527$0.01532$0.01518 $0.01525$27.77K—-0.12%
1405/06/16$0.01532$0.01533$0.01524 $0.01527$32.51K—-0.32%
1405/06/15$0.01533$0.01533$0.01530 $0.01533$11.76K—+0.04%
1405/06/14$0.01534$0.01534$0.01530 $0.01533$27.54K—-0.08%
1405/06/13$0.01498$0.01538$0.01495 $0.01534$28.33K—+2.42%
1405/06/12$0.01499$0.01500$0.01496 $0.01498$6.34K—-0.07%
1405/06/11$0.01500$0.01502$0.01497 $0.01497$8.10K—-0.23%
1405/06/10$0.01503$0.01504$0.01499 $0.01500$27.07K—-0.19%
1405/06/09$0.01500$0.01512$0.01499 $0.01503$6.21K—+0.22%
1405/06/08$0.01500$0.01512$0.01499 $0.01499$17.11K—-0.10%
1405/06/07$0.01505$0.01511$0.01495 $0.01511$16.73K—+0.41%
1405/06/06$0.01461$0.01520$0.01454 $0.01505$26.30K—+3.00%
1405/06/05$0.01450$0.01472$0.01449 $0.01461$20.57K—+0.79%
1405/06/04$0.01452$0.01452$0.01449 $0.01450$22.83K—-0.12%
1405/06/03$0.01455$0.01456$0.01449 $0.01452$21.69K—-0.25%
1405/06/02$0.01514$0.01514$0.01453 $0.01455$24.26K—-3.85%
1405/06/01$0.01500$0.01533$0.01489 $0.01514$23.95K—+0.88%
1405/05/31$0.01522$0.01522$0.01498 $0.01500$21.05K—-1.45%
1405/05/30$0.01513$0.01514$0.01498 $0.01498$22.33K—-0.94%
1405/05/29$0.01571$0.01571$0.01477 $0.01513$23.98K—-3.71%
1405/05/28$0.01596$0.01633$0.01567 $0.01571$24.15K—-1.60%
1405/05/27$0.01602$0.01633$0.01595 $0.01596$18.65K—-0.34%
1405/05/26$0.01534$0.01627$0.01527 $0.01602$25.35K—+4.42%
1405/05/25$0.01753$0.01787$0.01201 $0.01534$18.42K—-12.51%
1405/05/24$0.01860$0.01862$0.01749 $0.01762$20.32K—-5.26%
1405/05/23$0.01866$0.01866$0.01860 $0.01860$1.53K—-0.30%
1405/05/22$0.02000$0.02003$0.01762 $0.01866$28.51K—-6.70%
1405/05/21$0.02000$0.02001$0.02000 $0.02000$1.16K—+0.00%
1405/05/20$0.02001$0.02002$0.01999 $0.02000$3.28K—-0.05%
1405/05/19$0.02049$0.02049$0.01999 $0.02001$1.53K—-2.36%
1405/05/18$0.02050$0.02050$0.02048 $0.02049$2.10K—-0.03%
1405/05/17$0.02049$0.02050$0.02048 $0.02049$2.75K—+0.01%
1405/05/16$0.02035$0.02086$0.02031 $0.02050$8.54K—+0.72%
1405/05/15$0.02032$0.02035$0.02031 $0.02033$11.44K—+0.04%
1405/05/14$0.02035$0.02035$0.02031 $0.02033$13.99K—-0.08%
1405/05/13$0.02035$0.02035$0.02033 $0.02034$2.72K—-0.01%
1405/05/12$0.02034$0.02035$0.02034 $0.02035$1.82K—+0.02%
1405/05/11$0.02041$0.02043$0.02033 $0.02034$4.96K—-0.33%
1405/05/10$0.02042$0.02044$0.02040 $0.02040$24.79K—-0.11%
1405/05/09$0.02054$0.02054$0.02042 $0.02042$24.06K—-0.57%
1405/05/08$0.02064$0.02064$0.02051 $0.02054$25.30K—-0.48%
1405/05/07$0.02051$0.02065$0.02045 $0.02064$25.05K—+0.63%
1405/05/06$0.02050$0.02052$0.02045 $0.02051$20.00K—+0.03%
1405/05/05$0.02058$0.02059$0.02047 $0.02050$33.28K—-0.36%
1405/05/04$0.02051$0.02065$0.02050 $0.02058$23.09K—+0.35%
1405/05/03$0.02053$0.02053$0.02050 $0.02051$13.49K—-0.12%
1405/05/02$0.02055$0.02056$0.02052 $0.02052$7.39K—-0.18%
1405/05/01$0.02054$0.02056$0.02052 $0.02055$7.96K—+0.06%
1405/04/31$0.02054$0.02056$0.02052 $0.02052$6.75K—-0.10%
1405/04/30$0.02055$0.02056$0.02052 $0.02054$21.14K—-0.04%
1405/04/29$0.02066$0.02067$0.02052 $0.02055$28.26K—-0.53%
1405/04/28$0.02068$0.02069$0.02064 $0.02066$22.68K—-0.09%
1405/04/27$0.02067$0.02069$0.02067 $0.02068$30.69K—+0.03%
1405/04/26$0.02056$0.02069$0.02052 $0.02067$35.43K—+0.55%
1405/04/25$0.02040$0.02058$0.02040 $0.02056$19.61K—+0.76%
1405/04/24$0.02040$0.02041$0.02040 $0.02040$4.61K—-0.02%
1405/04/23$0.02041$0.02041$0.02040 $0.02040$3.57K—-0.00%
1405/04/22$0.02040$0.02041$0.02040 $0.02040$9.21K—+0.00%
1405/04/21$0.02040$0.02041$0.02040 $0.02040$9.72K—+0.01%
1405/04/20$0.02041$0.02041$0.02040 $0.02040$10.29K—-0.04%
1405/04/19$0.02039$0.02048$0.02038 $0.02041$9.73K—+0.09%
1405/04/18$0.02041$0.02042$0.02039 $0.02039$8.92K—-0.10%
1405/04/17$0.02041$0.02045$0.02041 $0.02042$1.24K—+0.08%
1405/04/16$0.02031$0.02041$0.02031 $0.02040$3.64K—+0.44%
1405/04/15$0.02031$0.02033$0.02030 $0.02032$7.64K—+0.08%
1405/04/14$0.02031$0.02033$0.02026 $0.02029$10.61K—-0.05%
1405/04/13$0.02031$0.02033$0.02024 $0.02030$7.87K—-0.08%
1405/04/12$0.02024$0.02055$0.02014 $0.02031$29.54K—+0.38%
1405/04/11$0.02031$0.02037$0.02023 $0.02024$32.15K—-0.36%
1405/04/10$0.02026$0.02046$0.02023 $0.02028$12.95K—+0.11%
1405/04/09$0.02026$0.02027$0.02025 $0.02025$465.15—-0.03%
1405/04/08$0.02033$0.02033$0.02023 $0.02023$5.04K—-0.47%
1405/04/07$0.02034$0.02036$0.02032 $0.02033$4.86K—-0.06%
1405/04/06$0.02033$0.02037$0.02030 $0.02030$13.40K—-0.11%
1405/04/05$0.02033$0.02037$0.02029 $0.02033$26.98K—-0.00%
1405/04/04$0.02039$0.02046$0.02023 $0.02033$33.38K—-0.30%
1405/04/03$0.02037$0.02040$0.02036 $0.02039$32.57K—+0.11%
1405/04/02$0.02070$0.02073$0.02035 $0.02037$33.67K—-1.62%
1405/04/01$0.02069$0.02073$0.02069 $0.02070$24.11K—+0.07%
1405/03/31$0.02071$0.02073$0.02068 $0.02069$30.27K—-0.09%
1405/03/30$0.02071$0.02073$0.02070 $0.02071$29.29K—-0.02%
1405/03/29$0.02075$0.02076$0.02070 $0.02071$26.62K—-0.21%
1405/03/28$0.02073$0.02081$0.02072 $0.02075$28.51K—+0.13%
1405/03/27$0.02080$0.02082$0.02072 $0.02073$32.07K—-0.36%
1405/03/26$0.02083$0.02085$0.02078 $0.02080$4.92K—-0.14%
1405/03/25$0.02087$0.02090$0.02072 $0.02078$18.54K—-0.43%
1405/03/24$0.02053$0.02090$0.02052 $0.02087$12.29K—+1.65%
1405/03/23$0.02053$0.02054$0.02052 $0.02053$4.50K—+0.00%
1405/03/22$0.02056$0.02056$0.02052 $0.02053$5.24K—-0.13%
1405/03/21$0.02054$0.02056$0.02052 $0.02056$15.48K—+0.08%
1405/03/20$0.02098$0.02100$0.02053 $0.02054$30.02K—-2.09%
1405/03/19$0.02098$0.02102$0.02097 $0.02098$28.37K—-0.03%
1405/03/18$0.02100$0.02103$0.02097 $0.02098$32.96K—-0.07%
1405/03/17$0.02074$0.02102$0.02063 $0.02100$26.22K—+1.27%
1405/03/16$0.02083$0.02084$0.02073 $0.02074$30.24K—-0.44%
1405/03/15$0.02208$0.02212$0.02079 $0.02083$29.59K—-5.69%
1405/03/14$0.02212$0.02216$0.02200 $0.02208$12.28K—-0.16%
1405/03/13$0.02212$0.02216$0.02212 $0.02212$26.89K—-0.00%
1405/03/12$0.02213$0.02216$0.02212 $0.02212$30.81K—-0.05%
1405/03/11$0.02232$0.02232$0.02207 $0.02213$25.81K—-0.83%
1405/03/10$0.02240$0.02240$0.02233 $0.02233$52.63—-0.28%
1405/03/09$0.02240$0.02240$0.02240 $0.02240$35.41—-0.02%
1405/03/08$0.02241$0.02247$0.02240 $0.02241$22.35K—+0.03%
1405/03/07$0.02273$0.02273$0.02240 $0.02241$29.23K—-1.42%
1405/03/06$0.02313$0.02339$0.02270 $0.02273$14.10K—-1.76%
1405/03/05$0.02340$0.02340$0.02302 $0.02309$13.65K—-1.32%
1405/03/04$0.02342$0.02343$0.02342 $0.02343$20.14—+0.04%
1405/03/03$0.02383$0.02387$0.02340 $0.02342$647.73—-1.75%
1405/03/02$0.02349$0.02397$0.02235 $0.02384$10.08K—+1.50%
1405/03/01$0.02349$0.02355$0.02342 $0.02352$18.67K—+0.12%
1405/02/31$0.02329$0.02360$0.02322 $0.02346$18.21K—+0.72%
1405/02/30$0.02327$0.02329$0.02324 $0.02329$7.92K—+0.09%
1405/02/29$0.02331$0.02336$0.02324 $0.02326$18.91K—-0.20%
1405/02/28$0.02330$0.02333$0.02322 $0.02326$30.66K—-0.16%
1405/02/27$0.02326$0.02337$0.02322 $0.02330$30.28K—+0.19%
1405/02/26$0.02332$0.02332$0.02325 $0.02326$31.50K—-0.27%
1405/02/25$0.02330$0.02332$0.02323 $0.02332$30.55K—+0.09%
1405/02/24$0.02326$0.02330$0.02325 $0.02330$13.32K—+0.15%
1405/02/23$0.02329$0.02335$0.02323 $0.02326$31.84K—-0.10%
1405/02/22$0.02328$0.02329$0.02326 $0.02329$406.05—+0.02%
1405/02/21$0.02329$0.02329$0.02328 $0.02328$517.88—-0.03%
1405/02/20$0.02328$0.02329$0.02324 $0.02329$912.53—+0.03%
1405/02/19$0.02328$0.02329$0.02323 $0.02326$23.34K—-0.07%
1405/02/18$0.02234$0.02331$0.02232 $0.02328$11.85K—+4.20%
1405/02/17$0.02469$0.02469$0.02229 $0.02229$1.74K—-9.71%
1405/02/16$0.02710$0.02714$0.02473 $0.02482$2.20K—-8.41%
1405/02/15$0.02714$0.02716$0.02710 $0.02715$11.14K—+0.05%
1405/02/14$0.02713$0.02716$0.02710 $0.02714$12.33K—+0.03%
1405/02/13$0.02716$0.02718$0.02710 $0.02713$21.12K—-0.10%
1405/02/12$0.02716$0.02720$0.02710 $0.02716$20.52K—+0.01%
1405/02/11$0.02715$0.02717$0.02712 $0.02716$22.18K—+0.01%
1405/02/10$0.02715$0.02718$0.02710 $0.02715$23.49K—+0.00%
1405/02/09$0.02716$0.02717$0.02710 $0.02715$16.00K—-0.03%
1405/02/08$0.02717$0.02720$0.02712 $0.02716$21.37K—-0.02%
1405/02/07$0.02712$0.02719$0.02712 $0.02717$21.43K—+0.16%
1405/02/06$0.02718$0.02718$0.02711 $0.02712$21.28K—-0.20%
1405/02/05$0.02714$0.02720$0.02712 $0.02718$23.25K—+0.16%
1405/02/04$0.02783$0.02785$0.02713 $0.02714$22.94K—-2.50%
1405/02/03$0.02781$0.02784$0.02778 $0.02783$24.06K—+0.08%
1405/02/02$0.02692$0.02787$0.02690 $0.02781$21.83K—+3.29%
1405/02/01$0.02693$0.02693$0.02688 $0.02692$24.02K—-0.02%
1405/01/31$0.02694$0.02697$0.02688 $0.02693$22.20K—-0.04%
1405/01/30$0.02696$0.02697$0.02694 $0.02694$24.61K—-0.08%
1405/01/29$0.02697$0.02697$0.02693 $0.02696$22.24K—-0.01%
1405/01/28$0.02696$0.02697$0.02691 $0.02697$28.11K—+0.02%
1405/01/27$0.02698$0.02700$0.02688 $0.02696$34.30K—-0.06%
1405/01/26$0.02700$0.02704$0.02690 $0.02698$31.21K—-0.10%
1405/01/25$0.02728$0.02734$0.02696 $0.02700$24.25K—-1.02%
1405/01/24$0.02718$0.02744$0.02718 $0.02728$1.32K—+0.38%
1405/01/23$0.02731$0.02731$0.02711 $0.02718$2.74K—-0.46%
1405/01/22$0.02747$0.02751$0.02730 $0.02730$3.65K—-0.60%
1405/01/21$0.02849$0.02851$0.02747 $0.02747$16.52K—-3.59%
1405/01/20$0.02849$0.02851$0.02847 $0.02848$38.45K—-0.01%
1405/01/19$0.02848$0.02853$0.02847 $0.02849$39.99K—+0.04%
1405/01/18$0.02827$0.02855$0.02826 $0.02853$7.89K—+0.94%
1405/01/17$0.02829$0.02830$0.02826 $0.02828$27.49K—-0.02%
1405/01/16$0.02830$0.02834$0.02826 $0.02829$9.67K—-0.03%
1405/01/15$0.02780$0.02836$0.02778 $0.02834$30.27K—+1.96%
1405/01/14$0.02779$0.02780$0.02778 $0.02780$21.64K—+0.03%
1405/01/13$0.02778$0.02780$0.02778 $0.02778$16.69K—-0.02%
1405/01/12$0.02778$0.02780$0.02778 $0.02778$34.67K—-0.02%
1405/01/11$0.02778$0.02780$0.02771 $0.02778$22.87K—-0.01%
1405/01/10$0.02776$0.02780$0.02771 $0.02778$40.53K—+0.09%
1405/01/09$0.02772$0.02777$0.02772 $0.02772$27.63K—-0.01%
1405/01/08$0.02747$0.02780$0.02742 $0.02772$43.25K—+0.90%
1405/01/07$0.02746$0.02747$0.02742 $0.02742$25.09K—-0.17%
1405/01/06$0.02746$0.02752$0.02740 $0.02747$39.72K—+0.06%
1405/01/05$0.02791$0.02793$0.02740 $0.02749$45.00K—-1.52%
1405/01/04$0.02794$0.02799$0.02780 $0.02787$46.27K—-0.23%
1405/01/03$0.02750$0.02799$0.02748 $0.02790$58.32K—+1.45%
1405/01/02$0.02751$0.02771$0.02748 $0.02750$58.03K—-0.04%
1405/01/01$0.02754$0.02757$0.02751 $0.02757$19.68K—+0.09%
1404/12/29$0.02771$0.02771$0.02751 $0.02757$54.16K—-0.52%
1404/12/28$0.02674$0.02771$0.02669 $0.02771$61.30K—+3.65%
1404/12/27$0.02673$0.02675$0.02669 $0.02675$9.66K—+0.07%
1404/12/26$0.02671$0.02680$0.02667 $0.02675$12.43K—+0.13%
1404/12/25$0.02620$0.02681$0.02618 $0.02671$36.89K—+1.94%
1404/12/24$0.02622$0.02623$0.02618 $0.02623$28.74K—+0.03%
1404/12/23$0.02619$0.02623$0.02618 $0.02623$34.41K—+0.12%
1404/12/22$0.02622$0.02623$0.02618 $0.02619$15.49K—-0.10%
1404/12/21$0.02619$0.02623$0.02618 $0.02622$39.99K—+0.12%
1404/12/20$0.02632$0.02633$0.02618 $0.02621$24.11K—-0.42%
1404/12/19$0.02630$0.02633$0.02628 $0.02631$58.01K—+0.01%
1404/12/18$0.02632$0.02633$0.02628 $0.02630$54.13K—-0.08%
1404/12/17$0.02632$0.02633$0.02628 $0.02633$54.50K—+0.05%
1404/12/16$0.02631$0.02636$0.02628 $0.02628$57.93K—-0.11%
1404/12/15$0.02663$0.02666$0.02630 $0.02636$56.80K—-1.03%
1404/12/14$0.02622$0.02666$0.02622 $0.02663$57.68K—+1.55%
1404/12/13$0.02642$0.02646$0.02622 $0.02624$58.34K—-0.68%
1404/12/12$0.02665$0.02665$0.02639 $0.02642$60.53K—-0.84%
1404/12/11$0.02708$0.02709$0.02660 $0.02664$57.39K—-1.62%
1404/12/10$0.02707$0.02717$0.02696 $0.02708$57.39K—+0.02%
1404/12/09$0.02702$0.02717$0.02698 $0.02706$58.47K—+0.15%
1404/12/08$0.02702$0.02710$0.02698 $0.02705$61.44K—+0.12%
1404/12/07$0.02710$0.02715$0.02699 $0.02702$48.81K—-0.28%
1404/12/06$0.02622$0.02713$0.02618 $0.02710$50.98K—+3.34%
1404/12/05$0.02615$0.02625$0.02610 $0.02622$48.89K—+0.26%
1404/12/04$0.02633$0.02633$0.02605 $0.02615$44.52K—-0.65%
1404/12/03$0.02630$0.02642$0.02625 $0.02633$11.18K—+0.10%
1404/12/02$0.02625$0.02630$0.02625 $0.02630$8.85K—+0.20%
1404/12/01$0.02627$0.02633$0.02625 $0.02630$11.75K—+0.11%
1404/11/30$0.02609$0.02637$0.02596 $0.02632$22.64K—+0.89%
1404/11/29$0.02646$0.02656$0.02599 $0.02609$36.64K—-1.40%
1404/11/28$0.02652$0.02656$0.02642 $0.02648$38.46K—-0.14%
1404/11/27$0.02706$0.02710$0.02640 $0.02647$40.11K—-2.18%
1404/11/26$0.02760$0.02773$0.02700 $0.02706$41.36K—-1.94%
1404/11/25$0.02854$0.02860$0.02759 $0.02760$47.65K—-3.30%
1404/11/24$0.02892$0.02894$0.02849 $0.02854$39.17K—-1.32%
1404/11/23$0.02890$0.02894$0.02880 $0.02892$38.83K—+0.07%
1404/11/22$0.02885$0.02894$0.02880 $0.02890$40.79K—+0.18%
1404/11/21$0.02914$0.02923$0.02880 $0.02881$39.08K—-1.11%
1404/11/20$0.03037$0.03043$0.02908 $0.02908$18.79K—-4.22%
1404/11/19$0.03060$0.03088$0.03030 $0.03044$8.44K—-0.51%
1404/11/18$0.03061$0.03061$0.03059 $0.03060$16.76K—-0.02%
1404/11/17$0.03059$0.03061$0.03059 $0.03061$17.06K—+0.05%
1404/11/16$0.03204$0.03210$0.03059 $0.03059$17.79K—-4.50%
1404/11/15$0.03209$0.03210$0.03188 $0.03204$25.61K—-0.17%
1404/11/14$0.03206$0.03212$0.03199 $0.03204$28.46K—-0.07%
1404/11/13$0.03212$0.03212$0.03206 $0.03209$35.59K—-0.10%
1404/11/12$0.03214$0.03221$0.03205 $0.03212$33.12K—-0.06%
1404/11/11$0.03227$0.03250$0.03214 $0.03221$32.86K—-0.21%
1404/11/10$0.03300$0.03300$0.03205 $0.03229$31.37K—-2.15%
1404/11/09$0.03291$0.03334$0.03278 $0.03300$13.74K—+0.28%
1404/11/08$0.03288$0.03293$0.03282 $0.03288$34.54K—-0.00%
1404/11/07$0.03256$0.03323$0.03234 $0.03288$41.32K—+0.99%
1404/11/06$0.03258$0.03259$0.03252 $0.03256$43.25K—-0.09%
1404/11/05$0.03248$0.03263$0.03248 $0.03258$46.91K—+0.32%
1404/11/04$0.03221$0.03268$0.03215 $0.03262$42.89K—+1.29%
1404/11/03$0.03179$0.03239$0.03137 $0.03221$36.01K—+1.31%
1404/11/02$0.03258$0.03258$0.03151 $0.03175$42.45K—-2.57%
1404/11/01$0.03254$0.03258$0.03252 $0.03258$25.23K—+0.12%
1404/10/30$0.03254$0.03259$0.03251 $0.03254$42.29K—+0.01%
1404/10/29$0.03255$0.03259$0.03251 $0.03254$39.50K—-0.04%
1404/10/28$0.03259$0.03262$0.03251 $0.03257$32.80K—-0.05%
1404/10/27$0.03259$0.03266$0.03259 $0.03262$12.17K—+0.10%
1404/10/26$0.03229$0.03303$0.03222 $0.03259$29.50K—+0.93%
1404/10/25$0.03089$0.03239$0.03089 $0.03227$27.92K—+4.44%
1404/10/24$0.03149$0.03155$0.03089 $0.03096$22.64K—-1.69%
1404/10/23$0.03156$0.03156$0.03149 $0.03155$12.76K—-0.04%
1404/10/22$0.02967$0.03180$0.02967 $0.03156$34.40K—+6.38%
1404/10/21$0.02909$0.03119$0.02909 $0.02967$16.03K—+1.97%
1404/10/20$0.02909$0.02914$0.02909 $0.02909$12.10K—+0.00%
1404/10/19$0.02908$0.02955$0.02899 $0.02909$23.66K—+0.05%
1404/10/18$0.02937$0.02955$0.02905 $0.02914$24.98K—-0.77%
1404/10/17$0.03031$0.03031$0.02905 $0.02937$34.05K—-3.12%
1404/10/16$0.02965$0.03114$0.02899 $0.03025$16.43K—+2.03%
1404/10/15$0.03727$0.04138$0.02650 $0.02965$36.62K—-20.46%
1404/10/14$0.03859$0.03859$0.03723 $0.03727$27.79K—-3.40%
1404/10/13$0.03884$0.03908$0.03813 $0.03851$38.60K—-0.85%
1404/10/12$0.03960$0.03960$0.03882 $0.03884$25.57K—-1.93%
1404/10/11$0.04015$0.04018$0.03942 $0.03960$12.16K—-1.36%
1404/10/10$0.04101$0.04103$0.04015 $0.04015$15.77K—-2.09%
1404/10/09$0.05009$0.05016$0.04033 $0.04101$52.72K—-18.14%
1404/10/08$0.05351$0.05373$0.05000 $0.05016$57.57K—-6.26%
1404/10/07$0.05495$0.05499$0.05346 $0.05357$61.91K—-2.53%
1404/10/06$0.05510$0.05517$0.05492 $0.05495$60.20K—-0.26%
1404/10/05$0.05595$0.05597$0.05152 $0.05510$46.96K—-1.53%
1404/10/04$0.05603$0.05610$0.05595 $0.05597$46.30K—-0.10%
1404/10/03$0.05604$0.05610$0.05599 $0.05603$62.69K—-0.03%
1404/10/02$0.05602$0.05610$0.05599 $0.05604$62.06K—+0.04%
1404/10/01$0.05602$0.05610$0.05599 $0.05602$42.99K—-0.01%
1404/09/30$0.05602$0.05602$0.05599 $0.05602$11.26K—+0.00%
1404/09/29$0.05599$0.05610$0.05599 $0.05602$11.65K—+0.06%
1404/09/28$0.05607$0.05611$0.05595 $0.05599$11.72K—-0.14%
1404/09/27$0.05615$0.05615$0.05603 $0.05611$12.31K—-0.07%
1404/09/26$0.05623$0.05623$0.05595 $0.05615$29.52K—-0.15%
1404/09/25$0.05543$0.05658$0.05527 $0.05615$36.64K—+1.29%
1404/09/24$0.05583$0.05658$0.05527 $0.05543$39.66K—-0.72%
1404/09/23$0.05646$0.05658$0.05546 $0.05583$20.81K—-1.11%
1404/09/22$0.05656$0.05662$0.05645 $0.05658$47.61K—+0.04%
1404/09/21$0.05673$0.05673$0.05645 $0.05656$64.94K—-0.31%
1404/09/20$0.05666$0.05675$0.05662 $0.05663$65.90K—-0.05%
1404/09/19$0.05669$0.05680$0.05662 $0.05666$65.33K—-0.06%
1404/09/18$0.05674$0.05685$0.05668 $0.05669$54.03K—-0.08%
1404/09/17$0.05742$0.05757$0.05668 $0.05674$32.38K—-1.19%
1404/09/16$0.05747$0.05757$0.05738 $0.05742$63.63K—-0.09%
1404/09/15$0.05751$0.05757$0.05738 $0.05745$69.43K—-0.09%
1404/09/14$0.05769$0.05774$0.05738 $0.05753$69.96K—-0.27%
1404/09/13$0.05773$0.05782$0.05767 $0.05769$37.76K—-0.06%
1404/09/12$0.05789$0.05797$0.05771 $0.05782$22.00K—-0.13%
1404/09/11$0.05798$0.05807$0.05786 $0.05789$23.33K—-0.15%
1404/09/10$0.05830$0.05831$0.05798 $0.05801$20.12K—-0.50%
1404/09/09$0.05854$0.05854$0.05829 $0.05830$21.36K—-0.40%
1404/09/08$0.05848$0.05859$0.05845 $0.05850$25.90K—+0.03%
1404/09/07$0.05835$0.05852$0.05829 $0.05848$29.98K—+0.22%
1404/09/06$0.05849$0.05849$0.05829 $0.05829$20.79K—-0.34%
1404/09/05$0.05922$0.05922$0.05838 $0.05839$15.86K—-1.41%
1404/09/04$0.05930$0.05933$0.05907 $0.05922$14.31K—-0.13%
1404/09/03$0.05964$0.05964$0.05925 $0.05930$17.08K—-0.58%
1404/09/02$0.05964$0.05964$0.05945 $0.05958$20.34K—-0.10%
1404/09/01$0.05948$0.05983$0.05942 $0.05964$16.26K—+0.26%
1404/08/30$0.05951$0.05958$0.05939 $0.05948$18.29K—-0.05%
1404/08/29$0.05939$0.05964$0.05939 $0.05954$19.12K—+0.26%
1404/08/28$0.05923$0.05952$0.05918 $0.05941$18.44K—+0.31%
1404/08/27$0.06012$0.06012$0.05918 $0.05927$13.64K—-1.42%
1404/08/26$0.05979$0.06022$0.05973 $0.06012$18.74K—+0.56%
1404/08/25$0.06001$0.06001$0.05973 $0.05979$22.31K—-0.36%
1404/08/24$0.06015$0.06022$0.05996 $0.06000$21.11K—-0.26%
1404/08/23$0.05952$0.06022$0.05952 $0.06015$14.05K—+1.06%
1404/08/22$0.06017$0.06019$0.05936 $0.05968$17.21K—-0.83%
1404/08/21$0.06024$0.06049$0.06009 $0.06017$17.12K—-0.11%
1404/08/20$0.06044$0.06044$0.06009 $0.06022$17.20K—-0.37%
1404/08/19$0.05175$0.06044$0.05167 $0.06044$16.98K—+16.80%
1404/08/18$0.05107$0.05175$0.05107 $0.05175$15.86K—+1.33%
1404/08/17$0.06234$0.09999$0.04278 $0.05128$347.26K—-17.74%
1404/08/16$0.06249$0.06258$0.06224 $0.06245$45.32K—-0.06%
1404/08/15$0.06404$0.06404$0.05949 $0.06258$52.92K—-2.27%
1404/08/14$0.06345$0.06447$0.06318 $0.06404$26.44K—+0.92%
1404/08/13$0.06313$0.06379$0.06313 $0.06332$31.22K—+0.30%

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