CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,230صرافی‌ها: 21ارزش بازار: $2.61T −0.07%حجم 24 ساعته: $11.23Bدامیننس: BTC 58.5% ETH 10.4%گس ETH: 0.11 gweiترس و طمع: 49/100

Lịch sử giá Y8U

قیمت‌های روزانه باز شدن، بالاترین، پایین‌ترین، بسته شدن و حجم معاملات (UTC)، از صرافی با بیشترین حجم Y8U. نمایش 365 روز گذشته.

بازدهی ماهانه Y8U

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026-30%+48%-22%-44%+17%-13%-14%-5.0%+11%-11%-36%—-76%
2025-22%-55%-20%-14%-36%-32%-7.7%+80%-14%-22%-32%-50%-96%
2024————-41%-29%-63%-5.0%+52%-18%+2.4%-20%-85%
میانگین ماهانه-26%-3.8%-21%-29%-20%-25%-28%+23%+16%-17%-15%-35%
سال‌های صعودی0/21/20/20/21/30/30/31/32/30/31/20/2

تغییرات قیمت از اولین قیمت بازشدن روز تا آخرین قیمت بسته شدن هر ماه (UTC)؛ ماه جاری تا به امروز محاسبه می‌شود (حاشیه نقطه‌چین). ستون "کل سال" بازدهی مرکب ماه‌های دارای داده است. عملکرد گذشته تضمینی برای نتایج آینده نیست.

دانلود کامل تاریخچه (CSV، قابل باز شدن در اکسل)

تاریخقیمت باز شدنسقف قیمتکف قیمتقیمت بسته شدنحجم معاملاتتغییرات
1405/08/17$0.0001080$0.0001261$0.0001074 $0.0001212$754.56+12.22%
1405/08/16$0.0001455$0.0003895$0.0001030 $0.0001084$88.21K-25.50%
1405/08/15$0.0001835$0.0001850$0.00009890 $0.0001451$4.62K-20.93%
1405/08/14$0.0001841$0.0001841$0.0001823 $0.0001841$16.61+0.00%
1405/08/13$0.0001835$0.0001841$0.0001823 $0.0001841$14.49+0.33%
1405/08/12$0.0001844$0.0001844$0.0001844 $0.0001844—+0.00%
1405/08/11$0.0001887$0.0001887$0.0001844 $0.0001844$40.60-2.28%
1405/08/10$0.0001904$0.0001904$0.0001904 $0.0001904$2.16+0.00%
1405/08/09$0.0001887$0.0001887$0.0001887 $0.0001887—+0.00%
1405/08/08$0.0001887$0.0001887$0.0001887 $0.0001887$0.97+0.00%
1405/08/07$0.0001900$0.0001900$0.0001898 $0.0001898$9.41-0.11%
1405/08/06$0.0001920$0.0001920$0.0001909 $0.0001909$16.99-0.57%
1405/08/05$0.0001938$0.0001938$0.0001938 $0.0001938—+0.00%
1405/08/04$0.0001950$0.0002150$0.0001932 $0.0001938$247.66-0.62%
1405/08/03$0.0001950$0.0001950$0.0001950 $0.0001950—+0.00%
1405/08/02$0.0002033$0.0002033$0.0001950 $0.0001950$67.30-4.08%
1405/08/01$0.0002042$0.0002042$0.0002033 $0.0002033$12.70-0.44%
1405/07/30$0.0002042$0.0002042$0.0002042 $0.0002042—+0.00%
1405/07/29$0.0002063$0.0002063$0.0002042 $0.0002042$20.87-1.02%
1405/07/28$0.0002080$0.0002080$0.0002080 $0.0002080$2.00+0.00%
1405/07/27$0.0002049$0.0002147$0.0002049 $0.0002073$146.18+1.17%
1405/07/26$0.0002040$0.0002049$0.0002040 $0.0002049$15.00+0.44%
1405/07/25$0.0002029$0.0002040$0.0002022 $0.0002022$38.82-0.34%
1405/07/24$0.0002022$0.0002029$0.0002022 $0.0002029$8.00+0.35%
1405/07/23$0.0002010$0.0002040$0.0002010 $0.0002040$22.00+1.49%
1405/07/22$0.0002020$0.0002020$0.0002020 $0.0002020—+0.00%
1405/07/21$0.0001938$0.0002020$0.0001938 $0.0002020$74.00+4.23%
1405/07/20$0.0001950$0.0001950$0.0001932 $0.0001932$26.80-0.92%
1405/07/19$0.0002102$0.0002102$0.0001960 $0.0001960$137.67-6.76%
1405/07/18$0.0002113$0.0002113$0.0002113 $0.0002113$1.86+0.00%
1405/07/17$0.0002113$0.0002113$0.0002113 $0.0002113$0.66+0.00%
1405/07/16$0.0002226$0.0002226$0.0002102 $0.0002102$98.73-5.57%
1405/07/15$0.0002281$0.0002281$0.0002238 $0.0002238$42.80-1.89%
1405/07/14$0.0002243$0.0002297$0.0002243 $0.0002297$38.99+2.41%
1405/07/13$0.0002254$0.0002254$0.0002254 $0.0002254—+0.00%
1405/07/12$0.0002254$0.0002254$0.0002254 $0.0002254$2.01+0.00%
1405/07/11$0.0002177$0.0002254$0.0002177 $0.0002254$59.91+3.54%
1405/07/10$0.0002147$0.0002177$0.0002147 $0.0002177$21.74+1.40%
1405/07/09$0.0002113$0.0002147$0.0002113 $0.0002147$27.45+1.61%
1405/07/08$0.0002113$0.0002113$0.0002102 $0.0002102$7.06-0.52%
1405/07/07$0.0002106$0.0002113$0.0002102 $0.0002113$12.77+0.33%
1405/07/06$0.0002118$0.0002125$0.0002118 $0.0002125$5.96+0.33%
1405/07/05$0.0002125$0.0002221$0.0002118 $0.0002118$148.44-0.33%
1405/07/04$0.0002106$0.0002106$0.0002106 $0.0002106$4.00+0.00%
1405/07/03$0.0002102$0.0002244$0.0002102 $0.0002106$268.83+0.19%
1405/07/02$0.0002149$0.0002149$0.0002085 $0.0002085$57.32-2.98%
1405/07/01$0.0002149$0.0002165$0.0002119 $0.0002165$72.31+0.74%
1405/06/31$0.0002192$0.0002210$0.0002158 $0.0002158$95.67-1.55%
1405/06/30$0.0002181$0.0002181$0.0002181 $0.0002181$1.19+0.00%
1405/06/29$0.0002070$0.0002233$0.0002070 $0.0002170$260.06+4.83%
1405/06/28$0.0002058$0.0002058$0.0002058 $0.0002058$2.61+0.00%
1405/06/27$0.0002012$0.0002058$0.0002012 $0.0002058$39.70+2.29%
1405/06/26$0.0002022$0.0002022$0.0002022 $0.0002022—+0.00%
1405/06/25$0.0002022$0.0002022$0.0002013 $0.0002022$16.35+0.00%
1405/06/24$0.0001989$0.0002040$0.0001989 $0.0002040$74.46+2.56%
1405/06/23$0.0001966$0.0001999$0.0001966 $0.0001999$33.15+1.68%
1405/06/22$0.0002349$0.0002349$0.0001960 $0.0001960$350.30-16.56%
1405/06/21$0.0002349$0.0002349$0.0002349 $0.0002349—+0.00%
1405/06/20$0.0002349$0.0002349$0.0002349 $0.0002349$2.00+0.00%
1405/06/19$0.0002315$0.0002315$0.0002277 $0.0002277$28.14-1.64%
1405/06/18$0.0002315$0.0002315$0.0002315 $0.0002315—+0.00%
1405/06/17$0.0002304$0.0002315$0.0002304 $0.0002315$14.15+0.48%
1405/06/16$0.0002272$0.0002295$0.0002272 $0.0002295$24.11+1.01%
1405/06/15$0.0002225$0.0002225$0.0002214 $0.0002214$8.85-0.49%
1405/06/14$0.0002243$0.0002243$0.0002225 $0.0002225$8.75-0.80%
1405/06/13$0.0002288$0.0002359$0.0002225 $0.0002225$188.62-2.75%
1405/06/12$0.0001870$0.0002500$0.0001870 $0.0002288$866.81+22.35%
1405/06/11$0.0001870$0.0001880$0.0001853 $0.0001853$18.70-0.91%
1405/06/10$0.0001895$0.0001895$0.0001860 $0.0001860$35.27-1.85%
1405/06/09$0.0001900$0.0001900$0.0001900 $0.0001900—+0.00%
1405/06/08$0.0001900$0.0001900$0.0001900 $0.0001900—+0.00%
1405/06/07$0.0001900$0.0001900$0.0001900 $0.0001900—+0.00%
1405/06/06$0.0001900$0.0001900$0.0001900 $0.0001900$5.07+0.00%
1405/06/05$0.0001901$0.0001901$0.0001901 $0.0001901—+0.00%
1405/06/04$0.0001901$0.0001901$0.0001901 $0.0001901$7.00+0.00%
1405/06/03$0.0001895$0.0001895$0.0001895 $0.0001895$9.73+0.00%
1405/06/02$0.0001907$0.0001907$0.0001897 $0.0001897$9.29-0.52%
1405/06/01$0.0001917$0.0001917$0.0001917 $0.0001917$8.78+0.00%
1405/05/31$0.0001949$0.0001949$0.0001907 $0.0001923$45.67-1.33%
1405/05/30$0.0001976$0.0001989$0.0001960 $0.0001960$118.95-0.81%
1405/05/29$0.0001848$0.0001976$0.0001848 $0.0001976$65.48+6.93%
1405/05/28$0.0001848$0.0001848$0.0001839 $0.0001839$30.64-0.49%
1405/05/27$0.0001858$0.0001989$0.0001839 $0.0001839$206.77-1.02%
1405/05/26$0.0001842$0.0001952$0.0001839 $0.0001839$155.42-0.16%
1405/05/25$0.0001842$0.0001963$0.0001842 $0.0001842$189.02+0.00%
1405/05/24$0.0001839$0.0001839$0.0001839 $0.0001839$15.89+0.00%
1405/05/23$0.0001839$0.0001839$0.0001839 $0.0001839$4.05+0.00%
1405/05/22$0.0001848$0.0001963$0.0001842 $0.0001842$169.92-0.32%
1405/05/21$0.0001839$0.0001848$0.0001839 $0.0001848$8.42+0.49%
1405/05/20$0.0001848$0.0001889$0.0001842 $0.0001842$56.40-0.32%
1405/05/19$0.0001848$0.0001890$0.0001839 $0.0001839$67.65-0.49%
1405/05/18$0.0001848$0.0001857$0.0001842 $0.0001848$12.44+0.00%
1405/05/17$0.0001822$0.0001848$0.0001822 $0.0001839$23.23+0.93%
1405/05/16$0.0002073$0.0002073$0.0001807 $0.0001807$266.91-12.83%
1405/05/15$0.0002082$0.0002082$0.0002073 $0.0002073$9.06-0.43%
1405/05/14$0.0002092$0.0002092$0.0002092 $0.0002092$4.70+0.00%
1405/05/13$0.0002142$0.0002242$0.0002092 $0.0002092$207.06-2.33%
1405/05/12$0.0002142$0.0002302$0.0002071 $0.0002159$442.49+0.79%
1405/05/11$0.0002000$0.0002142$0.0001914 $0.0002142$259.37+7.10%
1405/05/10$0.0002000$0.0002000$0.0002000 $0.0002000$9.59+0.00%
1405/05/09$0.0002030$0.0002030$0.0002009 $0.0002018$29.94-0.59%
1405/05/08$0.0002030$0.0002030$0.0002030 $0.0002030$0.94+0.00%
1405/05/07$0.0002178$0.0002214$0.0002030 $0.0002048$300.45-5.97%
1405/05/06$0.0002187$0.0002214$0.0002171 $0.0002171$90.55-0.73%
1405/05/05$0.0002545$0.0002545$0.0002000 $0.0002198$691.65-13.63%
1405/05/04$0.0002570$0.0002594$0.0002552 $0.0002552$40.72-0.70%
1405/05/03$0.0002513$0.0002570$0.0002513 $0.0002552$55.00+1.55%
1405/05/02$0.0002685$0.0002723$0.0002368 $0.0002524$372.05-6.00%
1405/05/01$0.0002385$0.0002749$0.0002378 $0.0002667$741.96+11.82%
1405/04/31$0.0002345$0.0002401$0.0002345 $0.0002385$43.14+1.71%
1405/04/30$0.0002385$0.0002385$0.0002300 $0.0002345$83.37-1.68%
1405/04/29$0.0002415$0.0002448$0.0002385 $0.0002385$103.84-1.24%
1405/04/28$0.0002405$0.0002405$0.0002405 $0.0002405$2.41+0.00%
1405/04/27$0.0002447$0.0002448$0.0002405 $0.0002405$41.57-1.72%
1405/04/26$0.0002442$0.0002448$0.0002442 $0.0002448$9.00+0.25%
1405/04/25$0.0002401$0.0002497$0.0002401 $0.0002432$167.80+1.29%
1405/04/24$0.0002689$0.0002715$0.0002300 $0.0002395$503.44-10.93%
1405/04/23$0.0002583$0.0002700$0.0002583 $0.0002689$145.11+4.10%
1405/04/22$0.0002470$0.0002608$0.0002470 $0.0002583$165.47+4.57%
1405/04/21$0.0002442$0.0002511$0.0002402 $0.0002482$294.09+1.64%
1405/04/20$0.0002305$0.0002442$0.0002300 $0.0002442$174.34+5.94%
1405/04/19$0.0002332$0.0002332$0.0002272 $0.0002322$93.83-0.43%
1405/04/18$0.0002301$0.0002463$0.0002228 $0.0002332$2.34K+1.35%
1405/04/17$0.0002314$0.0002315$0.0002300 $0.0002301$60.34-0.56%
1405/04/16$0.0002305$0.0002315$0.0002300 $0.0002300$5.46-0.22%
1405/04/15$0.0002326$0.0002326$0.0002305 $0.0002305$82.33-0.90%
1405/04/14$0.0002351$0.0002351$0.0002314 $0.0002314$62.34-1.57%
1405/04/13$0.0002422$0.0002429$0.0002225 $0.0002351$289.06-2.93%
1405/04/12$0.0002342$0.0002435$0.0002254 $0.0002422$532.94+3.42%
1405/04/11$0.0002385$0.0002388$0.0002325 $0.0002335$80.27-2.10%
1405/04/10$0.0002358$0.0002401$0.0002293 $0.0002395$326.66+1.57%
1405/04/09$0.0002503$0.0002503$0.0002358 $0.0002358$191.06-5.79%
1405/04/08$0.0002664$0.0002682$0.0002350 $0.0002503$1.74K-6.04%
1405/04/07$0.0002515$0.0007990$0.0002510 $0.0002688$83.54K+6.88%
1405/04/06$0.0002498$0.0002498$0.0002498 $0.0002498$2.84+0.00%
1405/04/05$0.0002498$0.0002498$0.0002498 $0.0002498$2.62+0.00%
1405/04/04$0.0002500$0.0002515$0.0002500 $0.0002515$16.00+0.60%
1405/04/03$0.0002525$0.0002525$0.0002504 $0.0002504$21.32-0.83%
1405/04/02$0.0002518$0.0002543$0.0002518 $0.0002525$7.99+0.28%
1405/04/01$0.0002536$0.0002536$0.0002536 $0.0002536$3.09+0.00%
1405/03/31$0.0002525$0.0002525$0.0002523 $0.0002523$15.08-0.08%
1405/03/30$0.0002543$0.0002543$0.0002543 $0.0002543$2.54+0.00%
1405/03/29$0.0002525$0.0002525$0.0002525 $0.0002525—+0.00%
1405/03/28$0.0002669$0.0002669$0.0002525 $0.0002525$138.03-5.40%
1405/03/27$0.0002557$0.0002669$0.0002557 $0.0002658$135.26+3.95%
1405/03/26$0.0002515$0.0003470$0.0002504 $0.0002549$653.90+1.35%
1405/03/25$0.0002509$0.0002543$0.0002500 $0.0002500$114.32-0.36%
1405/03/24$0.0002471$0.0002522$0.0002471 $0.0002491$159.30+0.81%
1405/03/23$0.0002525$0.0002525$0.0002316 $0.0002471$256.30-2.14%
1405/03/22$0.0002525$0.0002525$0.0002525 $0.0002525$1.44+0.00%
1405/03/21$0.0002579$0.0002602$0.0002471 $0.0002471$82.83-4.19%
1405/03/20$0.0002598$0.0002598$0.0002560 $0.0002560$41.00-1.46%
1405/03/19$0.0002616$0.0002616$0.0002597 $0.0002597$10.84-0.73%
1405/03/18$0.0002608$0.0002643$0.0002597 $0.0002597$60.03-0.42%
1405/03/17$0.0002652$0.0002652$0.0002575 $0.0002608$106.97-1.66%
1405/03/16$0.0002739$0.0002739$0.0002576 $0.0002669$219.42-2.56%
1405/03/15$0.0002752$0.0002752$0.0002745 $0.0002745$11.61-0.25%
1405/03/14$0.0002736$0.0002772$0.0002736 $0.0002772$46.30+1.32%
1405/03/13$0.0002736$0.0002736$0.0002726 $0.0002726$17.93-0.37%
1405/03/12$0.0002760$0.0002760$0.0002732 $0.0002750$32.94-0.36%
1405/03/11$0.0002702$0.0002782$0.0002702 $0.0002778$85.26+2.81%
1405/03/10$0.0002631$0.0002720$0.0002631 $0.0002720$111.29+3.38%
1405/03/09$0.0002597$0.0002627$0.0002568 $0.0002627$86.79+1.16%
1405/03/08$0.0002620$0.0002620$0.0002597 $0.0002597$25.65-0.88%
1405/03/07$0.0002709$0.0002709$0.0002583 $0.0002631$374.21-2.88%
1405/03/06$0.0002698$0.0002728$0.0002679 $0.0002728$42.80+1.11%
1405/03/05$0.0002737$0.0002860$0.0002666 $0.0002698$407.97-1.42%
1405/03/04$0.0002713$0.0002737$0.0002709 $0.0002737$38.11+0.88%
1405/03/03$0.0002743$0.0002750$0.0002639 $0.0002713$222.67-1.09%
1405/03/02$0.0002728$0.0002743$0.0002600 $0.0002743$392.84+0.55%
1405/03/01$0.0002720$0.0002764$0.0002524 $0.0002728$439.67+0.29%
1405/02/31$0.0002690$0.0002720$0.0002687 $0.0002720$39.88+1.12%
1405/02/30$0.0002702$0.0002702$0.0002627 $0.0002690$96.75-0.44%
1405/02/29$0.0002674$0.0002720$0.0002672 $0.0002720$97.35+1.72%
1405/02/28$0.0002804$0.0002804$0.0002652 $0.0002687$290.56-4.17%
1405/02/27$0.0002690$0.0002883$0.0002690 $0.0002804$321.96+4.24%
1405/02/26$0.0002639$0.0002690$0.0002597 $0.0002690$161.28+1.93%
1405/02/25$0.0002591$0.0002657$0.0002560 $0.0002657$204.76+2.55%
1405/02/24$0.0002632$0.0002923$0.0002583 $0.0002593$946.01-1.48%
1405/02/23$0.0002410$0.0002650$0.0002407 $0.0002650$1.34K+9.96%
1405/02/22$0.0003089$0.0006602$0.0002260 $0.0002394$100.50K-22.50%
1405/02/21$0.0002981$0.0003399$0.0002981 $0.0003093$494.94+3.76%
1405/02/20$0.0003182$0.0003182$0.0002960 $0.0002980$273.95-6.35%
1405/02/19$0.0003129$0.0003200$0.0003107 $0.0003200$538.72+2.27%
1405/02/18$0.0003138$0.0003149$0.0003129 $0.0003149$35.31+0.35%
1405/02/17$0.0002650$0.0003750$0.0002650 $0.0003122$32.72K+17.81%
1405/02/16$0.0002650$0.0002650$0.0002632 $0.0002632$9.11-0.68%
1405/02/15$0.0002385$0.0003102$0.0002385 $0.0002500$4.84K+4.82%
1405/02/14$0.0002385$0.0002385$0.0002381 $0.0002381$8.00-0.17%
1405/02/13$0.0002400$0.0002400$0.0002347 $0.0002397$108.18-0.13%
1405/02/12$0.0002344$0.0002404$0.0002344 $0.0002404$111.79+2.56%
1405/02/11$0.0002333$0.0002356$0.0002330 $0.0002344$96.77+0.47%
1405/02/10$0.0002340$0.0002343$0.0002330 $0.0002343$31.47+0.13%
1405/02/09$0.0002466$0.0002482$0.0002340 $0.0002357$211.09-4.42%
1405/02/08$0.0002525$0.0002525$0.0002466 $0.0002466$75.20-2.34%
1405/02/07$0.0002672$0.0002672$0.0002460 $0.0002542$414.10-4.87%
1405/02/06$0.0002612$0.0002725$0.0002366 $0.0002690$1.46K+2.99%
1405/02/05$0.0002412$0.0008036$0.0002336 $0.0002611$80.04K+8.25%
1405/02/04$0.0002420$0.0002429$0.0002413 $0.0002429$1.87K+0.37%
1405/02/03$0.0002430$0.0002430$0.0002413 $0.0002427$11.78K-0.12%
1405/02/02$0.0002431$0.0002438$0.0002422 $0.0002430$15.17K-0.04%
1405/02/01$0.0002405$0.0002635$0.0002330 $0.0002431$14.90K+1.08%
1405/01/31$0.0002814$0.0002835$0.0002203 $0.0002405$16.31K-14.53%
1405/01/30$0.0002829$0.0002830$0.0002802 $0.0002814$15.27K-0.53%
1405/01/29$0.0002897$0.0002938$0.0002684 $0.0002829$16.10K-2.35%
1405/01/28$0.0003477$0.0006777$0.0002696 $0.0002897$231.47K-16.68%
1405/01/27$0.0003503$0.0003503$0.0003476 $0.0003502$9.32K-0.03%
1405/01/26$0.0003494$0.0003503$0.0003466 $0.0003477$9.19K-0.49%
1405/01/25$0.0003467$0.0003494$0.0003466 $0.0003494$9.22K+0.78%
1405/01/24$0.0003466$0.0003494$0.0003465 $0.0003467$9.43K+0.03%
1405/01/23$0.0003466$0.0003493$0.0003466 $0.0003493$9.47K+0.78%
1405/01/22$0.0003492$0.0003492$0.0003465 $0.0003466$9.16K-0.74%
1405/01/21$0.0003571$0.0003574$0.0003465 $0.0003466$9.64K-2.94%
1405/01/20$0.0003574$0.0003574$0.0003571 $0.0003574$9.18K+0.00%
1405/01/19$0.0003571$0.0003574$0.0003571 $0.0003571$9.36K+0.00%
1405/01/18$0.0003574$0.0003574$0.0003571 $0.0003571$9.34K-0.08%
1405/01/17$0.0003573$0.0003574$0.0003570 $0.0003574$9.82K+0.03%
1405/01/16$0.0003566$0.0003575$0.0003561 $0.0003573$21.30K+0.20%
1405/01/15$0.0003564$0.0003567$0.0003561 $0.0003566$23.53K+0.06%
1405/01/14$0.0003571$0.0003582$0.0003562 $0.0003564$24.34K-0.20%
1405/01/13$0.0003818$0.0003826$0.0003562 $0.0003571$24.35K-6.47%
1405/01/12$0.0004181$0.0004185$0.0003773 $0.0003818$24.98K-8.68%
1405/01/11$0.0004016$0.0004188$0.0004003 $0.0004181$24.56K+4.11%
1405/01/10$0.0004312$0.0008253$0.0004003 $0.0004016$102.98K-6.86%
1405/01/09$0.0004399$0.0004418$0.0004311 $0.0004339$18.05K-1.36%
1405/01/08$0.0004162$0.0004440$0.0004157 $0.0004399$12.60K+5.69%
1405/01/07$0.0004162$0.0004163$0.0004157 $0.0004162$9.14K+0.00%
1405/01/06$0.0004160$0.0004171$0.0004158 $0.0004162$9.27K+0.05%
1405/01/05$0.0004149$0.0004189$0.0004120 $0.0004170$12.40K+0.51%
1405/01/04$0.0003802$0.0004254$0.0003795 $0.0004149$11.71K+9.13%
1405/01/03$0.0003795$0.0003803$0.0003795 $0.0003795$9.06K+0.00%
1405/01/02$0.0003802$0.0003803$0.0003795 $0.0003795$9.04K-0.18%
1405/01/01$0.0003824$0.0003824$0.0003795 $0.0003795$9.07K-0.76%
1404/12/29$0.0003848$0.0003871$0.0003804 $0.0003824$9.34K-0.62%
1404/12/28$0.0003876$0.0003876$0.0003848 $0.0003871$10.32K-0.13%
1404/12/27$0.0004117$0.0004118$0.0003869 $0.0003869$9.53K-6.02%
1404/12/26$0.0004545$0.0004564$0.0004087 $0.0004087$9.91K-10.08%
1404/12/25$0.0004565$0.0004565$0.0004545 $0.0004564$9.15K-0.02%
1404/12/24$0.0004671$0.0004678$0.0004557 $0.0004557$9.39K-2.44%
1404/12/23$0.0006796$0.0006798$0.0003377 $0.0004678$21.38K-31.17%
1404/12/22$0.0006800$0.0006809$0.0006775 $0.0006796$23.52K-0.06%
1404/12/21$0.0006763$0.0006833$0.0006744 $0.0006800$23.86K+0.55%
1404/12/20$0.0006679$0.0007953$0.0006663 $0.0006763$25.97K+1.26%
1404/12/19$0.0006637$0.0006696$0.0006623 $0.0006679$23.47K+0.63%
1404/12/18$0.0005890$0.0006705$0.0005873 $0.0006637$24.64K+12.68%
1404/12/17$0.0005894$0.0005926$0.0005873 $0.0005890$23.71K-0.07%
1404/12/16$0.0004654$0.0009363$0.0004500 $0.0005894$77.40K+26.64%
1404/12/15$0.0004660$0.0004662$0.0004653 $0.0004654$23.33K-0.13%
1404/12/14$0.0004667$0.0004668$0.0004653 $0.0004660$23.28K-0.15%
1404/12/13$0.0004733$0.0004737$0.0004644 $0.0004667$23.24K-1.39%
1404/12/12$0.0005008$0.0005011$0.0004713 $0.0004733$23.20K-5.49%
1404/12/11$0.0005040$0.0005185$0.0004945 $0.0005008$23.84K-0.63%
1404/12/10$0.0005337$0.001015$0.0005017 $0.0005040$68.04K-5.56%
1404/12/09$0.0005405$0.0005416$0.0005332 $0.0005337$22.96K-1.26%
1404/12/08$0.0005581$0.0005587$0.0005398 $0.0005405$23.70K-3.15%
1404/12/07$0.0005874$0.0005884$0.0005554 $0.0005581$24.10K-4.99%
1404/12/06$0.0006911$0.0009200$0.0005260 $0.0005874$56.93K-15.01%
1404/12/05$0.0004843$0.0006917$0.0004826 $0.0006911$25.90K+42.70%
1404/12/04$0.0003549$0.0006459$0.0003495 $0.0004843$38.53K+36.46%
1404/12/03$0.0004396$0.0004400$0.0003543 $0.0003549$23.32K-19.27%
1404/12/02$0.0002675$0.0005270$0.0002675 $0.0004396$31.57K+64.34%
1404/12/01$0.0002697$0.0002700$0.0002675 $0.0002697$8.59K+0.00%
1404/11/30$0.0002674$0.0002699$0.0002674 $0.0002697$8.74K+0.86%
1404/11/29$0.0002746$0.0002748$0.0002674 $0.0002674$9.15K-2.62%
1404/11/28$0.0002735$0.0002747$0.0002735 $0.0002735$9.70K+0.00%
1404/11/27$0.0002770$0.0002775$0.0002735 $0.0002735$10.13K-1.26%
1404/11/26$0.0002782$0.0002801$0.0002765 $0.0002770$15.88K-0.43%
1404/11/25$0.0002748$0.0002801$0.0002704 $0.0002782$23.37K+1.24%
1404/11/24$0.0002736$0.0002758$0.0002723 $0.0002748$23.39K+0.44%
1404/11/23$0.0002765$0.0002779$0.0002735 $0.0002736$22.29K-1.05%
1404/11/22$0.0002905$0.0002905$0.0002765 $0.0002765$11.42K-4.82%
1404/11/21$0.0003165$0.0003165$0.0002887 $0.0002905$9.20K-8.21%
1404/11/20$0.0003244$0.0003244$0.0003140 $0.0003140$8.49K-3.21%
1404/11/19$0.0003124$0.0003244$0.0003124 $0.0003244$8.70K+3.84%
1404/11/18$0.0003138$0.0003164$0.0003092 $0.0003148$19.65K+0.32%
1404/11/17$0.0003050$0.0003399$0.0003050 $0.0003164$19.24K+3.74%
1404/11/16$0.0003092$0.0003108$0.0003015 $0.0003050$12.15K-1.36%
1404/11/15$0.0003092$0.0003115$0.0003092 $0.0003092$11.66K+0.00%
1404/11/14$0.0003092$0.0003116$0.0003092 $0.0003115$12.08K+0.74%
1404/11/13$0.0003268$0.0003298$0.0003092 $0.0003116$11.81K-4.65%
1404/11/12$0.0003612$0.0003614$0.0003268 $0.0003268$23.24K-9.52%
1404/11/11$0.0003647$0.0003655$0.0003603 $0.0003612$25.89K-0.96%
1404/11/10$0.0003850$0.0003884$0.0003603 $0.0003647$21.04K-5.27%
1404/11/09$0.0003873$0.0003874$0.0003828 $0.0003850$15.43K-0.59%
1404/11/08$0.0003868$0.0003874$0.0003863 $0.0003872$12.24K+0.10%
1404/11/07$0.0003839$0.0003885$0.0003839 $0.0003868$14.42K+0.76%
1404/11/06$0.0003846$0.0003848$0.0003761 $0.0003848$11.70K+0.05%
1404/11/05$0.0003877$0.0003879$0.0003828 $0.0003846$12.94K-0.80%
1404/11/04$0.0003924$0.0003928$0.0003865 $0.0003877$22.68K-1.20%
1404/11/03$0.0003793$0.0003931$0.0003788 $0.0003924$26.31K+3.45%
1404/11/02$0.0004031$0.0004036$0.0003576 $0.0003793$18.90K-5.90%
1404/11/01$0.0004201$0.0004206$0.0004031 $0.0004031$12.12K-4.05%
1404/10/30$0.0004465$0.0004465$0.0004187 $0.0004192$12.39K-6.11%
1404/10/29$0.0004525$0.0004525$0.0004431 $0.0004455$12.10K-1.55%
1404/10/28$0.0004665$0.0004679$0.0004511 $0.0004514$14.85K-3.24%
1404/10/27$0.0004642$0.0004690$0.0004632 $0.0004665$18.90K+0.50%
1404/10/26$0.0004654$0.0004731$0.0004600 $0.0004642$26.48K-0.26%
1404/10/25$0.0004743$0.0004749$0.0004630 $0.0004654$27.46K-1.88%
1404/10/24$0.0004771$0.0004845$0.0004722 $0.0004743$26.54K-0.59%
1404/10/23$0.0004634$0.0004774$0.0004632 $0.0004771$26.75K+2.96%
1404/10/22$0.0004508$0.0004969$0.0004502 $0.0004634$26.80K+2.80%
1404/10/21$0.0006183$0.0006220$0.0004501 $0.0004508$27.14K-27.09%
1404/10/20$0.0005653$0.0006264$0.0005557 $0.0006183$26.82K+9.38%
1404/10/19$0.0005679$0.0005700$0.0005642 $0.0005653$27.25K-0.46%
1404/10/18$0.0005878$0.0005883$0.0005665 $0.0005679$26.94K-3.39%
1404/10/17$0.0006110$0.0006118$0.0005870 $0.0005878$27.04K-3.80%
1404/10/16$0.0006218$0.0006477$0.0006109 $0.0006110$27.27K-1.74%
1404/10/15$0.0006344$0.0006391$0.0005837 $0.0006218$26.19K-1.99%
1404/10/14$0.0005825$0.0007113$0.0005783 $0.0006344$28.83K+8.91%
1404/10/13$0.0006638$0.001181$0.0005600 $0.0005825$34.16K-12.25%
1404/10/12$0.0004032$0.001005$0.0003389 $0.0006638$21.99K+64.63%
1404/10/11$0.0005127$0.0005127$0.0004004 $0.0004032$12.40K-21.36%
1404/10/10$0.0005222$0.0005226$0.0005119 $0.0005127$17.67K-1.82%
1404/10/09$0.0005259$0.0005264$0.0005214 $0.0005222$26.24K-0.70%
1404/10/08$0.0005311$0.0005314$0.0005258 $0.0005259$26.58K-0.98%
1404/10/07$0.0005312$0.0005363$0.0005302 $0.0005311$26.44K-0.02%
1404/10/06$0.0005306$0.0005316$0.0005304 $0.0005312$27.30K+0.11%
1404/10/05$0.0005381$0.0005392$0.0005304 $0.0005306$26.14K-1.39%
1404/10/04$0.0005385$0.0005392$0.0005377 $0.0005381$26.92K-0.07%
1404/10/03$0.0005501$0.0005512$0.0005377 $0.0005385$20.08K-2.11%
1404/10/02$0.0005513$0.0005513$0.0005501 $0.0005512$11.65K-0.02%
1404/10/01$0.0005695$0.0005699$0.0005473 $0.0005501$12.10K-3.41%
1404/09/30$0.0005683$0.0005695$0.0005683 $0.0005683$11.71K+0.00%
1404/09/29$0.0005749$0.0005749$0.0005657 $0.0005683$12.01K-1.15%
1404/09/28$0.0005754$0.0005795$0.0005731 $0.0005749$15.85K-0.09%
1404/09/27$0.0005769$0.0005795$0.0005731 $0.0005754$22.83K-0.26%
1404/09/26$0.0005818$0.0005828$0.0005765 $0.0005769$21.59K-0.84%
1404/09/25$0.0006296$0.0006304$0.0005618 $0.0005818$25.17K-7.59%
1404/09/24$0.0006346$0.0006359$0.0006290 $0.0006296$26.02K-0.79%
1404/09/23$0.0006420$0.0006454$0.0006338 $0.0006346$14.88K-1.15%
1404/09/22$0.0006403$0.0006455$0.0006402 $0.0006433$11.60K+0.47%
1404/09/21$0.0007368$0.0007429$0.0006179 $0.0006408$12.43K-13.03%
1404/09/20$0.0007429$0.0007429$0.0007355 $0.0007383$11.91K-0.62%
1404/09/19$0.0007417$0.0007432$0.0007417 $0.0007429$11.92K+0.16%
1404/09/18$0.0007594$0.0007610$0.0007394 $0.0007432$13.55K-2.13%
1404/09/17$0.0008417$0.0008424$0.0007570 $0.0007594$19.28K-9.78%
1404/09/16$0.0007907$0.0008744$0.0007907 $0.0008407$22.97K+6.32%
1404/09/15$0.0007272$0.0007980$0.0007217 $0.0007907$26.68K+8.73%
1404/09/14$0.0007328$0.0008889$0.0007256 $0.0007272$16.50K-0.76%
1404/09/13$0.0008412$0.0008452$0.0007324 $0.0007328$18.92K-12.89%
1404/09/12$0.0009892$0.0009939$0.0008412 $0.0008413$17.04K-14.95%
1404/09/11$0.001000$0.001006$0.0009841 $0.0009892$24.19K-1.08%
1404/09/10$0.001020$0.001021$0.0009890 $0.001000$26.07K-1.96%
1404/09/09$0.001037$0.001050$0.001013 $0.001020$21.78K-1.64%
1404/09/08$0.001092$0.001093$0.001032 $0.001037$27.30K-5.04%
1404/09/07$0.001090$0.001094$0.001088 $0.001092$26.12K+0.18%
1404/09/06$0.001089$0.001097$0.001084 $0.001090$25.67K+0.09%
1404/09/05$0.001106$0.001110$0.001075 $0.001089$26.41K-1.54%
1404/09/04$0.001190$0.001221$0.001106 $0.001106$23.27K-7.06%
1404/09/03$0.001254$0.001281$0.001103 $0.001190$24.25K-5.10%
1404/09/02$0.001210$0.001289$0.001159 $0.001254$34.23K+3.64%
1404/09/01$0.001181$0.001260$0.001053 $0.001210$33.73K+2.46%
1404/08/30$0.001007$0.001217$0.0009610 $0.001176$33.91K+16.78%
1404/08/29$0.001104$0.001171$0.0009210 $0.001007$34.21K-8.79%
1404/08/28$0.001276$0.001290$0.0009620 $0.001102$37.51K-13.64%
1404/08/27$0.001199$0.001304$0.001193 $0.001278$32.29K+6.59%
1404/08/26$0.001239$0.001327$0.001180 $0.001193$31.49K-3.71%
1404/08/25$0.001234$0.001289$0.001230 $0.001239$31.91K+0.41%
1404/08/24$0.001263$0.001273$0.001161 $0.001241$31.13K-1.74%
1404/08/23$0.001431$0.001444$0.001261 $0.001263$30.84K-11.74%
1404/08/22$0.001469$0.001480$0.001423 $0.001431$29.04K-2.59%
1404/08/21$0.001404$0.001485$0.001377 $0.001469$28.86K+4.63%
1404/08/20$0.001500$0.001503$0.001334 $0.001404$28.41K-6.40%
1404/08/19$0.001506$0.001515$0.001493 $0.001500$32.77K-0.40%
1404/08/18$0.001508$0.001519$0.001496 $0.001506$31.55K-0.13%
همه بخش‌ها