CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,246صرافی‌ها: 22ارزش بازار: $2.61T −0.43%حجم 24 ساعته: $11.34Bدامیننس: BTC 58.4% ETH 10.5%گس ETH: 0.04 gweiترس و طمع: 49/100

تاریخچه قیمت COINZIX (ZIX)

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

بازدهی ماهانه ZIX

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026+2.6%-1.3%-1.0%+290%-39%+111%+2.4%-40%-52%-75%+245%—+26%
2025-35%-19%-13%+16%+44%-3.5%-5.5%+15%-22%+42%-5.7%-26%-38%
2024-4.1%-4.8%+44%-28%-16%-34%-52%-27%+50%-36%-6.8%-21%-87%
2023————+14%-41%-18%-9.3%-44%+23%+1.2%-12%-69%
میانگین ماهانه-12%-8.5%+10%+93%+0.7%+8.2%-18%-15%-17%-12%-3.8%-20%
سال‌های صعودی1/30/31/32/32/41/41/41/41/42/41/30/3

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
1405/08/16$0.000005825$0.00001800$0.000005223 $0.00001450$4.66K+148.93%
1405/08/15$0.000006018$0.000008850$0.000005093 $0.000005825$3.24K-3.21%
1405/08/14$0.000003500$0.00002700$0.000003500 $0.000006174$29.45K+76.40%
1405/08/13$0.000003510$0.000004949$0.000003118 $0.000003510$216.51+0.00%
1405/08/12$0.000004162$0.000004610$0.000003312 $0.000003816$112.34-8.31%
1405/08/11$0.000003000$0.000004538$0.000001673 $0.000003500$672.72+16.67%
1405/08/10$0.000004200$0.000005124$0.000003000 $0.000003000$141.57-28.57%
1405/08/09$0.000004162$0.000004538$0.000003816 $0.000004537$24.62+9.01%
1405/08/08$0.000003595$0.000004490$0.000003500 $0.000004162$361.11+15.77%
1405/08/07$0.000004427$0.000004949$0.000003562 $0.000003595$923.53-18.79%
1405/08/06$0.000005035$0.000005880$0.000004161 $0.000004400$779.70-12.61%
1405/08/05$0.000005055$0.000008000$0.000005007 $0.000005805$1.32K+14.84%
1405/08/04$0.000006214$0.000006414$0.000005390 $0.000005886$921.48-5.28%
1405/08/03$0.000007005$0.000007005$0.000006026 $0.000006214$549.30-11.29%
1405/08/02$0.000007005$0.000009070$0.000006990 $0.000007005$367.20+0.00%
1405/08/01$0.000007771$0.000007771$0.000006990 $0.000007005$300.85-9.86%
1405/07/30$0.000007885$0.000008260$0.000007630 $0.000007754$90.83-1.66%
1405/07/29$0.000008023$0.000009890$0.000007885 $0.000007885$259.22-1.72%
1405/07/28$0.000008562$0.000009891$0.000007868 $0.000008023$857.26-6.30%
1405/07/27$0.000009530$0.00001231$0.000008727 $0.000009076$1.12K-4.76%
1405/07/26$0.00001006$0.00001283$0.000009300 $0.000009500$662.44-5.57%
1405/07/25$0.00001051$0.00001330$0.000009920 $0.00001006$774.92-4.28%
1405/07/24$0.00001171$0.00001788$0.00001030 $0.00001062$2.00K-9.31%
1405/07/23$0.00001356$0.00001360$0.000007500 $0.00001175$812.48-13.35%
1405/07/22$0.00001465$0.00001496$0.00001300 $0.00001321$614.39-9.83%
1405/07/21$0.00001509$0.00001652$0.00001399 $0.00001491$339.74-1.19%
1405/07/20$0.00001689$0.00001807$0.00001252 $0.00001515$1.02K-10.30%
1405/07/19$0.00001803$0.00001807$0.00001600 $0.00001691$189.21-6.21%
1405/07/18$0.00001762$0.00001858$0.00001740 $0.00001798$41.29+2.04%
1405/07/17$0.00001762$0.00001762$0.00001762 $0.00001762$2.08+0.00%
1405/07/16$0.00001815$0.00001835$0.00001666 $0.00001756$200.62-3.25%
1405/07/15$0.00001815$0.00001835$0.00001815 $0.00001835$99.96+1.10%
1405/07/14$0.00001811$0.00001811$0.00001810 $0.00001810$42.16-0.06%
1405/07/13$0.00001816$0.00001837$0.00001816 $0.00001837$11.84+1.16%
1405/07/12$0.00001845$0.00001845$0.00001845 $0.00001845—+0.00%
1405/07/11$0.00001845$0.00001845$0.00001845 $0.00001845—+0.00%
1405/07/10$0.00001845$0.00001845$0.00001845 $0.00001845—+0.00%
1405/07/09$0.00001845$0.00001845$0.00001845 $0.00001845—+0.00%
1405/07/08$0.00001845$0.00001845$0.00001845 $0.00001845—+0.00%
1405/07/07$0.00001816$0.00001845$0.00001811 $0.00001845$91.57+1.60%
1405/07/06$0.00001816$0.00001816$0.00001816 $0.00001816$2.00+0.00%
1405/07/05$0.00001816$0.00001844$0.00001811 $0.00001816$22.70+0.00%
1405/07/04$0.00001816$0.00001816$0.00001816 $0.00001816$4.00+0.00%
1405/07/03$0.00001816$0.00001816$0.00001816 $0.00001816$16.02+0.00%
1405/07/02$0.00001865$0.00002007$0.00001766 $0.00001816$373.49-2.63%
1405/07/01$0.00001847$0.00001989$0.00001846 $0.00001867$77.07+1.08%
1405/06/31$0.00001827$0.00001900$0.00001827 $0.00001845$78.78+0.99%
1405/06/30$0.00001897$0.00002000$0.00001708 $0.00001827$187.72-3.69%
1405/06/29$0.00001897$0.00001897$0.00001892 $0.00001897$17.81+0.00%
1405/06/28$0.00001938$0.00001949$0.00001787 $0.00001897$192.50-2.12%
1405/06/27$0.00002017$0.00002100$0.00001742 $0.00001937$489.54-3.97%
1405/06/26$0.00002059$0.00002200$0.00001672 $0.00002038$912.04-1.02%
1405/06/25$0.00001976$0.00002248$0.00001732 $0.00002059$814.78+4.20%
1405/06/24$0.00002352$0.00002641$0.00001591 $0.00002141$844.88-8.97%
1405/06/23$0.00002558$0.00002648$0.00002072 $0.00002370$1.05K-7.35%
1405/06/22$0.00002707$0.00002853$0.00002341 $0.00002558$760.91-5.50%
1405/06/21$0.00002984$0.00003082$0.00002607 $0.00002707$1.05K-9.28%
1405/06/20$0.00003690$0.00003690$0.00002900 $0.00002988$362.61-19.02%
1405/06/19$0.00003788$0.00003800$0.00003690 $0.00003690$362.97-2.59%
1405/06/18$0.00003788$0.00003788$0.00003779 $0.00003779$46.05-0.24%
1405/06/17$0.00003827$0.00003827$0.00003788 $0.00003788$39.68-1.02%
1405/06/16$0.00003816$0.00003816$0.00003816 $0.00003816—+0.00%
1405/06/15$0.00003756$0.00003816$0.00003756 $0.00003816$10.92+1.60%
1405/06/14$0.00003755$0.00003756$0.00003755 $0.00003756$16.02+0.03%
1405/06/13$0.00003745$0.00003745$0.00003745 $0.00003745—+0.00%
1405/06/12$0.00003780$0.00003791$0.00003570 $0.00003745$43.16-0.93%
1405/06/11$0.00003779$0.00003780$0.00003779 $0.00003780$16.02+0.03%
1405/06/10$0.00003839$0.00003839$0.00003770 $0.00003770$5.44-1.80%
1405/06/09$0.00003934$0.00003934$0.00003934 $0.00003934—+0.00%
1405/06/08$0.00003969$0.00003969$0.00003839 $0.00003934$28.85-0.88%
1405/06/07$0.00003878$0.00004238$0.00003869 $0.00004238$30.91+9.28%
1405/06/06$0.00003869$0.00003869$0.00003869 $0.00003869$1.34+0.00%
1405/06/05$0.00003891$0.00003891$0.00003878 $0.00003878$4.00-0.33%
1405/06/04$0.00003891$0.00003968$0.00003882 $0.00003882$111.01-0.23%
1405/06/03$0.00003882$0.00003882$0.00003882 $0.00003882$3.97+0.00%
1405/06/02$0.00004559$0.00004559$0.00003818 $0.00003893$467.95-14.61%
1405/06/01$0.00005181$0.00005212$0.00004572 $0.00004572$195.10-11.75%
1405/05/31$0.00005344$0.00005344$0.00005169 $0.00005169$165.56-3.27%
1405/05/30$0.00005525$0.00005525$0.00005347 $0.00005347$16.45-3.22%
1405/05/29$0.00005540$0.00005540$0.00005540 $0.00005540—+0.00%
1405/05/28$0.00005540$0.00005540$0.00005540 $0.00005540$1.51+0.00%
1405/05/27$0.00005553$0.00005553$0.00005540 $0.00005540$16.99-0.23%
1405/05/26$0.00005626$0.00005626$0.00005569 $0.00005569$9.20-1.01%
1405/05/25$0.00005683$0.00005683$0.00005683 $0.00005683—+0.00%
1405/05/24$0.00005683$0.00005683$0.00005683 $0.00005683—+0.00%
1405/05/23$0.00005918$0.00005918$0.00005683 $0.00005683$43.49-3.97%
1405/05/22$0.00006065$0.00006170$0.00005931 $0.00006170$13.30+1.73%
1405/05/21$0.00006064$0.00006064$0.00006064 $0.00006064—+0.00%
1405/05/20$0.00006090$0.00006330$0.00005918 $0.00006064$330.99-0.43%
1405/05/19$0.00006305$0.00006305$0.00006089 $0.00006089$168.82-3.43%
1405/05/18$0.00006304$0.00006304$0.00006304 $0.00006304$20.80+0.00%
1405/05/17$0.00006333$0.00006333$0.00006333 $0.00006333$63.33+0.00%
1405/05/16$0.00006463$0.00006463$0.00006333 $0.00006333$21.52-2.01%
1405/05/15$0.00006478$0.00006557$0.00006463 $0.00006463$60.13-0.23%
1405/05/14$0.00006464$0.00006464$0.00006464 $0.00006464—+0.00%
1405/05/13$0.00006586$0.00006586$0.00006464 $0.00006464$165.35-1.85%
1405/05/12$0.00006586$0.00006586$0.00006586 $0.00006586—+0.00%
1405/05/11$0.00006586$0.00006586$0.00006586 $0.00006586$3.29+0.00%
1405/05/10$0.00006588$0.00006588$0.00006588 $0.00006588—+0.00%
1405/05/09$0.00006588$0.00006588$0.00006588 $0.00006588$9.69+0.00%
1405/05/08$0.00006591$0.00006591$0.00006587 $0.00006587$19.67-0.06%
1405/05/07$0.00006591$0.00006842$0.00006591 $0.00006606$286.37+0.23%
1405/05/06$0.00006606$0.00006606$0.00006591 $0.00006591$208.03-0.23%
1405/05/05$0.00006683$0.00006683$0.00006590 $0.00006591$52.40-1.38%
1405/05/04$0.00006705$0.00006822$0.00006690 $0.00006822$104.24+1.74%
1405/05/03$0.00007000$0.00007000$0.00006690 $0.00006690$29.62-4.43%
1405/05/02$0.00006719$0.00006824$0.00006700 $0.00006725$45.34+0.09%
1405/05/01$0.00006911$0.00006912$0.00006693 $0.00006693$168.37-3.15%
1405/04/31$0.00006691$0.00006691$0.00006691 $0.00006691$16.73+0.00%
1405/04/30$0.00006691$0.00006891$0.00006691 $0.00006891$72.23+2.99%
1405/04/29$0.00006692$0.00006960$0.00006691 $0.00006824$94.60+1.97%
1405/04/28$0.00006737$0.00006737$0.00006692 $0.00006692$102.57-0.67%
1405/04/27$0.00006868$0.00007064$0.00006693 $0.00007064$134.11+2.85%
1405/04/26$0.00007422$0.00007428$0.00006751 $0.00007151$2.06K-3.65%
1405/04/25$0.00008735$0.00008810$0.00007174 $0.00007422$1.74K-15.03%
1405/04/24$0.00009068$0.00009105$0.00008500 $0.00008735$1.30K-3.67%
1405/04/23$0.00009068$0.00009068$0.00009068 $0.00009068$1.29K+0.00%
1405/04/22$0.00009104$0.00009104$0.00008487 $0.00009068$1.30K-0.40%
1405/04/21$0.00009058$0.00009166$0.00008699 $0.00009104$1.34K+0.51%
1405/04/20$0.00009102$0.00009122$0.00008500 $0.00009058$1.39K-0.48%
1405/04/19$0.00008680$0.00009776$0.00008300 $0.00009102$3.19K+4.86%
1405/04/18$0.00008280$0.00009661$0.00008096 $0.00008680$4.28K+4.83%
1405/04/17$0.00008266$0.00008298$0.00008258 $0.00008280$1.24K+0.17%
1405/04/16$0.00008033$0.00008303$0.00007831 $0.00008266$1.72K+2.90%
1405/04/15$0.00008014$0.00008050$0.00007711 $0.00008033$1.33K+0.24%
1405/04/14$0.00008120$0.00008120$0.00007770 $0.00008014$1.18K-1.31%
1405/04/13$0.00007934$0.00008301$0.00007681 $0.00008120$1.88K+2.34%
1405/04/12$0.00007742$0.00008100$0.00007553 $0.00007934$2.10K+2.48%
1405/04/11$0.00008167$0.00008275$0.00007519 $0.00007742$3.25K-5.20%
1405/04/10$0.00006433$0.00008217$0.00006061 $0.00008167$19.19K+26.95%
1405/04/09$0.00006708$0.00006708$0.00005952 $0.00006433$2.05K-4.10%
1405/04/08$0.00008801$0.00008820$0.00006100 $0.00006708$1.89K-23.78%
1405/04/07$0.00008799$0.00008819$0.00008500 $0.00008801$1.32K+0.02%
1405/04/06$0.00008791$0.00008813$0.00008400 $0.00008799$1.34K+0.09%
1405/04/05$0.00008549$0.00008820$0.00008250 $0.00008791$1.60K+2.83%
1405/04/04$0.00008544$0.00009150$0.00008178 $0.00008500$2.21K-0.51%
1405/04/03$0.00009137$0.00009149$0.00008509 $0.00008544$1.12K-6.49%
1405/04/02$0.00009206$0.00009225$0.00008544 $0.00009137$2.13K-0.75%
1405/04/01$0.00007806$0.00009661$0.00007030 $0.00009206$7.12K+17.93%
1405/03/31$0.00007801$0.00007821$0.00007401 $0.00007806$1.38K+0.06%
1405/03/30$0.00007731$0.00007801$0.00007494 $0.00007801$2.01K+0.91%
1405/03/29$0.00007724$0.00007804$0.00007236 $0.00007731$2.18K+0.09%
1405/03/28$0.00006290$0.00008217$0.00006282 $0.00007724$7.04K+22.80%
1405/03/27$0.00006191$0.00006290$0.00005902 $0.00006290$1.33K+1.60%
1405/03/26$0.00006303$0.00006316$0.00005845 $0.00006191$1.29K-1.78%
1405/03/25$0.00005739$0.00006510$0.00005550 $0.00006316$7.69K+10.05%
1405/03/24$0.00005237$0.00006064$0.00004884 $0.00005739$5.73K+9.59%
1405/03/23$0.00004359$0.00005500$0.00004334 $0.00005237$5.89K+20.14%
1405/03/22$0.00004249$0.00004464$0.00004024 $0.00004359$2.61K+2.59%
1405/03/21$0.00003710$0.00004472$0.00003530 $0.00004249$5.19K+14.53%
1405/03/20$0.00003641$0.00003800$0.00003598 $0.00003710$1.54K+1.90%
1405/03/19$0.00003375$0.00004082$0.00003056 $0.00003641$4.92K+7.88%
1405/03/18$0.00002626$0.00003392$0.00002621 $0.00003375$4.14K+28.52%
1405/03/17$0.00002211$0.00002728$0.00002182 $0.00002626$8.38K+18.77%
1405/03/16$0.00002170$0.00002269$0.00002147 $0.00002211$1.53K+1.89%
1405/03/15$0.00002230$0.00002259$0.00002143 $0.00002170$1.02K-2.69%
1405/03/14$0.00002257$0.00002330$0.00002064 $0.00002202$857.22-2.44%
1405/03/13$0.00002312$0.00002312$0.00002238 $0.00002257$127.04-2.38%
1405/03/12$0.00002940$0.00002940$0.00002000 $0.00002312$1.46K-21.36%
1405/03/11$0.00003045$0.00003045$0.00002989 $0.00002989$17.07-1.84%
1405/03/10$0.00003006$0.00003064$0.00002958 $0.00003045$70.10+1.30%
1405/03/09$0.00002997$0.00003066$0.00002997 $0.00003066$28.82+2.30%
1405/03/08$0.00003069$0.00003069$0.00002939 $0.00002997$515.10-2.35%
1405/03/07$0.00003335$0.00003356$0.00002869 $0.00003069$1.11K-7.98%
1405/03/06$0.00003277$0.00003356$0.00003179 $0.00003335$473.38+1.77%
1405/03/05$0.00003365$0.00003365$0.00003262 $0.00003350$346.20-0.45%
1405/03/04$0.00003480$0.00003531$0.00002988 $0.00003357$1.66K-3.53%
1405/03/03$0.00003188$0.00003684$0.00003122 $0.00003480$2.90K+9.16%
1405/03/02$0.00003349$0.00003520$0.00003197 $0.00003361$1.03K+0.36%
1405/03/01$0.00003229$0.00003520$0.00003041 $0.00003350$2.30K+3.75%
1405/02/31$0.00003106$0.00003239$0.00002995 $0.00003230$1.33K+3.99%
1405/02/30$0.00003105$0.00003239$0.00002913 $0.00003106$1.76K+0.03%
1405/02/29$0.00003070$0.00003229$0.00002880 $0.00003105$2.66K+1.14%
1405/02/28$0.00003220$0.00003529$0.00002884 $0.00003070$4.46K-4.66%
1405/02/27$0.00002865$0.00003290$0.00002659 $0.00003220$4.00K+12.39%
1405/02/26$0.00002604$0.00002872$0.00002501 $0.00002865$1.93K+10.02%
1405/02/25$0.00002284$0.00003120$0.00002204 $0.00002613$4.49K+14.40%
1405/02/24$0.00003712$0.00004040$0.00002165 $0.00002282$8.03K-38.52%
1405/02/23$0.00003928$0.00003951$0.00003644 $0.00003704$582.87-5.70%
1405/02/22$0.00003923$0.00003936$0.00003664 $0.00003928$614.67+0.13%
1405/02/21$0.00003873$0.00003933$0.00003674 $0.00003923$671.20+1.29%
1405/02/20$0.00004088$0.00004088$0.00003590 $0.00003873$2.39K-5.26%
1405/02/19$0.00004182$0.00004273$0.00003873 $0.00004079$864.41-2.46%
1405/02/18$0.00003866$0.00004214$0.00003829 $0.00004192$643.65+8.43%
1405/02/17$0.00004075$0.00004109$0.00003815 $0.00004087$747.75+0.29%
1405/02/16$0.00004076$0.00004110$0.00003862 $0.00004075$855.89-0.02%
1405/02/15$0.00005214$0.00005226$0.00003676 $0.00004076$8.18K-21.83%
1405/02/14$0.00005048$0.00005609$0.00004812 $0.00005214$1.53K+3.29%
1405/02/13$0.00005180$0.00005541$0.00004916 $0.00005048$3.65K-2.55%
1405/02/12$0.00005126$0.00005215$0.00004908 $0.00005180$1.34K+1.05%
1405/02/11$0.00004964$0.00005376$0.00004621 $0.00005059$3.57K+1.91%
1405/02/10$0.00004944$0.00005005$0.00004856 $0.00004964$1.09K+0.40%
1405/02/09$0.00005006$0.00006428$0.00004867 $0.00004944$5.40K-1.24%
1405/02/08$0.00004975$0.00005006$0.00004761 $0.00005006$1.22K+0.62%
1405/02/07$0.00005006$0.00005006$0.00004896 $0.00004975$1.21K-0.62%
1405/02/06$0.00004937$0.00005081$0.00004850 $0.00005006$1.24K+1.40%
1405/02/05$0.00005115$0.00005264$0.00004600 $0.00004927$5.96K-3.68%
1405/02/04$0.00004127$0.00006416$0.00003987 $0.00005120$6.57K+24.06%
1405/02/03$0.00003967$0.00004208$0.00003837 $0.00004147$2.24K+4.54%
1405/02/02$0.00004050$0.00004178$0.00003750 $0.00003967$3.60K-2.05%
1405/02/01$0.00003858$0.00005200$0.00003739 $0.00004050$4.57K+4.98%
1405/01/31$0.00003852$0.00005236$0.00003659 $0.00003858$3.89K+0.16%
1405/01/30$0.00003600$0.00004205$0.00003387 $0.00003635$2.26K+0.97%
1405/01/29$0.00002782$0.00005000$0.00002782 $0.00003650$12.27K+31.20%
1405/01/28$0.00002154$0.00003337$0.00002110 $0.00002782$13.49K+29.16%
1405/01/27$0.00001987$0.00002398$0.00001964 $0.00002154$11.63K+8.40%
1405/01/26$0.00001983$0.00002298$0.00001892 $0.00001992$10.26K+0.45%
1405/01/25$0.00002002$0.00002100$0.00001934 $0.00001983$9.46K-0.95%
1405/01/24$0.00001958$0.00002049$0.00001927 $0.00002008$9.85K+2.55%
1405/01/23$0.00002075$0.00002081$0.00001929 $0.00001962$10.28K-5.45%
1405/01/22$0.00002088$0.00002089$0.00001942 $0.00002075$10.30K-0.62%
1405/01/21$0.00002022$0.00002100$0.00001970 $0.00002084$10.95K+3.07%
1405/01/20$0.00001990$0.00002099$0.00001896 $0.00002022$10.84K+1.61%
1405/01/19$0.00001988$0.00002000$0.00001884 $0.00002000$10.14K+0.60%
1405/01/18$0.00001986$0.00002000$0.00001762 $0.00001992$10.77K+0.30%
1405/01/17$0.00001624$0.00002089$0.00001624 $0.00001986$12.31K+22.29%
1405/01/16$0.00001440$0.00002001$0.00001328 $0.00001629$15.66K+13.13%
1405/01/15$0.00001375$0.00001560$0.00001271 $0.00001440$10.69K+4.73%
1405/01/14$0.00001269$0.00001500$0.00001269 $0.00001375$11.85K+8.35%
1405/01/13$0.00001272$0.00001273$0.00001263 $0.00001269$9.07K-0.24%
1405/01/12$0.00001273$0.00001273$0.00001270 $0.00001272$9.11K-0.08%
1405/01/11$0.00001279$0.00001282$0.00001270 $0.00001270$9.24K-0.70%
1405/01/10$0.00001266$0.00001540$0.00001251 $0.00001279$9.69K+1.03%
1405/01/09$0.00001246$0.00001335$0.00001209 $0.00001266$8.94K+1.61%
1405/01/08$0.00001245$0.00001283$0.00001244 $0.00001244$9.21K-0.08%
1405/01/07$0.00001248$0.00001248$0.00001234 $0.00001248$9.10K+0.00%
1405/01/06$0.00001244$0.00001310$0.00001210 $0.00001248$9.43K+0.32%
1405/01/05$0.00001254$0.00001254$0.00001226 $0.00001247$9.02K-0.56%
1405/01/04$0.00001255$0.00001261$0.00001248 $0.00001251$9.05K-0.32%
1405/01/03$0.00001254$0.00001258$0.00001251 $0.00001251$8.87K-0.24%
1405/01/02$0.00001254$0.00001258$0.00001254 $0.00001254$8.84K+0.00%
1405/01/01$0.00001258$0.00001258$0.00001254 $0.00001254$8.92K-0.32%
1404/12/29$0.00001260$0.00001263$0.00001249 $0.00001258$8.76K-0.16%
1404/12/28$0.00001259$0.00001297$0.00001258 $0.00001260$9.14K+0.08%
1404/12/27$0.00001280$0.00001298$0.00001250 $0.00001259$9.07K-1.64%
1404/12/26$0.00001258$0.00001299$0.00001251 $0.00001284$8.98K+2.07%
1404/12/25$0.00001259$0.00001262$0.00001250 $0.00001258$9.07K-0.08%
1404/12/24$0.00001259$0.00001259$0.00001255 $0.00001259$8.89K+0.00%
1404/12/23$0.00001260$0.00001289$0.00001251 $0.00001259$9.29K-0.08%
1404/12/22$0.00001251$0.00001275$0.00001251 $0.00001260$9.30K+0.72%
1404/12/21$0.00001254$0.00001261$0.00001250 $0.00001254$9.13K+0.00%
1404/12/20$0.00001280$0.00001284$0.00001250 $0.00001254$8.79K-2.03%
1404/12/19$0.00001284$0.00001284$0.00001280 $0.00001280$8.50K-0.31%
1404/12/18$0.00001285$0.00001288$0.00001280 $0.00001280$9.17K-0.39%
1404/12/17$0.00001285$0.00001288$0.00001285 $0.00001288$8.94K+0.23%
1404/12/16$0.00001289$0.00001292$0.00001285 $0.00001285$9.28K-0.31%
1404/12/15$0.00001289$0.00001292$0.00001289 $0.00001289$8.92K+0.00%
1404/12/14$0.00001295$0.00001336$0.00001280 $0.00001292$9.49K-0.23%
1404/12/13$0.00001314$0.00001401$0.00001288 $0.00001295$8.75K-1.45%
1404/12/12$0.00001314$0.00001319$0.00001300 $0.00001316$8.81K+0.15%
1404/12/11$0.00001306$0.00001317$0.00001304 $0.00001310$8.88K+0.31%
1404/12/10$0.00001283$0.00001420$0.00001280 $0.00001305$9.16K+1.71%
1404/12/09$0.00001329$0.00001366$0.00001274 $0.00001283$8.83K-3.46%
1404/12/08$0.00001355$0.00001370$0.00001274 $0.00001326$9.10K-2.14%
1404/12/07$0.00001308$0.00001408$0.00001304 $0.00001355$9.33K+3.59%
1404/12/06$0.00001310$0.00001312$0.00001300 $0.00001308$9.05K-0.15%
1404/12/05$0.00001306$0.00001346$0.00001300 $0.00001307$8.55K+0.08%
1404/12/04$0.00001307$0.00001330$0.00001300 $0.00001303$8.72K-0.31%
1404/12/03$0.00001293$0.00001430$0.00001256 $0.00001310$8.93K+1.31%
1404/12/02$0.00001291$0.00001296$0.00001256 $0.00001296$9.33K+0.39%
1404/12/01$0.00001288$0.00001291$0.00001288 $0.00001288$8.79K+0.00%
1404/11/30$0.00001240$0.00001467$0.00001222 $0.00001291$9.83K+4.11%
1404/11/29$0.00001304$0.00001321$0.00001234 $0.00001240$8.88K-4.91%
1404/11/28$0.00001303$0.00001307$0.00001278 $0.00001307$8.58K+0.31%
1404/11/27$0.00001289$0.00001342$0.00001286 $0.00001302$8.26K+1.01%
1404/11/26$0.00001306$0.00001404$0.00001171 $0.00001286$8.77K-1.53%
1404/11/25$0.00001302$0.00001306$0.00001302 $0.00001302$8.53K+0.00%
1404/11/24$0.00001322$0.00001450$0.00001282 $0.00001302$9.15K-1.51%
1404/11/23$0.00001272$0.00001455$0.00001272 $0.00001318$8.25K+3.62%
1404/11/22$0.00001294$0.00001298$0.00001266 $0.00001272$8.54K-1.70%
1404/11/21$0.00001298$0.00001321$0.00001289 $0.00001294$8.82K-0.31%
1404/11/20$0.00001253$0.00001374$0.00001253 $0.00001295$8.63K+3.35%
1404/11/19$0.00001273$0.00001273$0.00001252 $0.00001253$8.32K-1.57%
1404/11/18$0.00001273$0.00001273$0.00001270 $0.00001273$19.72K+0.00%
1404/11/17$0.00001303$0.00001349$0.00001263 $0.00001270$19.57K-2.53%
1404/11/16$0.00001258$0.00001349$0.00001255 $0.00001303$12.02K+3.58%
1404/11/15$0.00001286$0.00001286$0.00001251 $0.00001258$12.41K-2.18%
1404/11/14$0.00001310$0.00001310$0.00001278 $0.00001283$12.70K-2.06%
1404/11/13$0.00001310$0.00001310$0.00001307 $0.00001310$11.92K+0.00%
1404/11/12$0.00001300$0.00001314$0.00001300 $0.00001307$11.67K+0.54%
1404/11/11$0.00001300$0.00001303$0.00001300 $0.00001303$11.91K+0.23%
1404/11/10$0.00001303$0.00001303$0.00001300 $0.00001303$10.06K+0.00%
1404/11/09$0.00001306$0.00001353$0.00001299 $0.00001300$11.06K-0.46%
1404/11/08$0.00001310$0.00001341$0.00001302 $0.00001306$11.76K-0.31%
1404/11/07$0.00001321$0.00001321$0.00001310 $0.00001310$11.93K-0.83%
1404/11/06$0.00001356$0.00001356$0.00001303 $0.00001317$11.42K-2.88%
1404/11/05$0.00001322$0.00001374$0.00001319 $0.00001353$12.10K+2.34%
1404/11/04$0.00001317$0.00001326$0.00001314 $0.00001322$12.35K+0.38%
1404/11/03$0.00001327$0.00001371$0.00001308 $0.00001314$12.19K-0.98%
1404/11/02$0.00001323$0.00001362$0.00001313 $0.00001327$12.07K+0.30%
1404/11/01$0.00001327$0.00001328$0.00001311 $0.00001323$12.36K-0.30%
1404/10/30$0.00001326$0.00001364$0.00001302 $0.00001324$12.22K-0.15%
1404/10/29$0.00001360$0.00001363$0.00001303 $0.00001326$12.16K-2.50%
1404/10/28$0.00001325$0.00001432$0.00001318 $0.00001360$12.56K+2.64%
1404/10/27$0.00001323$0.00001328$0.00001320 $0.00001325$11.82K+0.15%
1404/10/26$0.00001323$0.00001323$0.00001320 $0.00001323$12.19K+0.00%
1404/10/25$0.00001326$0.00001328$0.00001312 $0.00001323$12.34K-0.23%
1404/10/24$0.00001311$0.00001352$0.00001304 $0.00001328$12.15K+1.30%
1404/10/23$0.00001311$0.00001316$0.00001311 $0.00001311$11.88K+0.00%
1404/10/22$0.00001308$0.00001317$0.00001308 $0.00001311$12.24K+0.23%
1404/10/21$0.00001313$0.00001316$0.00001305 $0.00001308$11.85K-0.38%
1404/10/20$0.00001308$0.00001318$0.00001308 $0.00001313$12.25K+0.38%
1404/10/19$0.00001307$0.00001313$0.00001300 $0.00001308$11.83K+0.08%
1404/10/18$0.00001343$0.00001343$0.00001302 $0.00001303$12.46K-2.98%
1404/10/17$0.00001344$0.00001495$0.00001301 $0.00001343$13.05K-0.07%
1404/10/16$0.00001345$0.00001349$0.00001330 $0.00001344$12.35K-0.07%
1404/10/15$0.00001352$0.00001352$0.00001342 $0.00001349$11.96K-0.22%
1404/10/14$0.00001332$0.00001402$0.00001329 $0.00001352$12.18K+1.50%
1404/10/13$0.00001313$0.00001585$0.00001297 $0.00001332$12.29K+1.45%
1404/10/12$0.00001317$0.00001399$0.00001302 $0.00001311$11.93K-0.46%
1404/10/11$0.00001270$0.00001433$0.00001270 $0.00001317$12.69K+3.70%
1404/10/10$0.00001299$0.00001302$0.00001257 $0.00001270$12.02K-2.23%
1404/10/09$0.00001319$0.00001319$0.00001282 $0.00001296$12.11K-1.74%
1404/10/08$0.00001311$0.00001328$0.00001306 $0.00001319$11.96K+0.61%
1404/10/07$0.00001308$0.00001338$0.00001299 $0.00001311$12.09K+0.23%
1404/10/06$0.00001311$0.00001315$0.00001296 $0.00001307$11.77K-0.31%
1404/10/05$0.00001308$0.00001312$0.00001308 $0.00001311$12.01K+0.23%
1404/10/04$0.00001323$0.00001326$0.00001308 $0.00001312$11.81K-0.83%
1404/10/03$0.00001314$0.00001401$0.00001310 $0.00001326$12.01K+0.91%
1404/10/02$0.00001291$0.00001432$0.00001267 $0.00001316$11.98K+1.94%
1404/10/01$0.00001264$0.00001344$0.00001258 $0.00001288$11.79K+1.90%
1404/09/30$0.00001248$0.00001293$0.00001214 $0.00001264$11.88K+1.28%
1404/09/29$0.00001236$0.00001293$0.00001236 $0.00001244$11.92K+0.65%
1404/09/28$0.00001235$0.00001259$0.00001227 $0.00001236$12.02K+0.08%
1404/09/27$0.00001221$0.00001274$0.00001216 $0.00001231$11.77K+0.82%
1404/09/26$0.00001230$0.00001250$0.00001200 $0.00001217$12.20K-1.06%
1404/09/25$0.00001217$0.00001432$0.00001202 $0.00001232$11.64K+1.23%
1404/09/24$0.00001203$0.00001247$0.00001197 $0.00001213$11.64K+0.83%
1404/09/23$0.00001226$0.00001229$0.00001201 $0.00001206$11.65K-1.63%
1404/09/22$0.00001205$0.00001247$0.00001202 $0.00001226$11.60K+1.74%
1404/09/21$0.00001179$0.00001275$0.00001159 $0.00001201$12.16K+1.87%
1404/09/20$0.00001146$0.00001204$0.00001146 $0.00001179$11.91K+2.88%
1404/09/19$0.00001152$0.00001195$0.00001138 $0.00001149$11.86K-0.26%
1404/09/18$0.00001185$0.00001210$0.00001121 $0.00001152$12.54K-2.78%
1404/09/17$0.00001208$0.00001249$0.00001159 $0.00001188$12.69K-1.66%
1404/09/16$0.00001369$0.00001435$0.00001132 $0.00001174$14.69K-14.24%
1404/09/15$0.00001359$0.00001383$0.00001359 $0.00001369$11.67K+0.74%
1404/09/14$0.00001350$0.00001398$0.00001306 $0.00001359$12.31K+0.67%
1404/09/13$0.00001407$0.00001407$0.00001304 $0.00001356$8.04K-3.62%
1404/09/12$0.00001751$0.00001820$0.00001307 $0.00001344$13.77K-23.24%
1404/09/11$0.00001699$0.00002251$0.00001628 $0.00001759$17.70K+3.53%
1404/09/10$0.00001723$0.00001754$0.00001683 $0.00001699$11.47K-1.39%
1404/09/09$0.00001727$0.00001733$0.00001716 $0.00001716$11.60K-0.64%
1404/09/08$0.00001729$0.00001996$0.00001623 $0.00001733$12.47K+0.23%
1404/09/07$0.00001700$0.00001775$0.00001700 $0.00001733$11.84K+1.94%
1404/09/06$0.00001611$0.00002301$0.00001608 $0.00001700$14.06K+5.52%
1404/09/05$0.00001626$0.00001626$0.00001594 $0.00001616$11.76K-0.62%
1404/09/04$0.00001601$0.00001643$0.00001600 $0.00001621$5.36K+1.25%
1404/09/03$0.00001605$0.00001667$0.00001600 $0.00001642$6.06K+2.31%
1404/09/02$0.00001623$0.00001626$0.00001517 $0.00001600$10.11K-1.42%
1404/09/01$0.00001770$0.00001791$0.00001572 $0.00001623$10.58K-8.31%
1404/08/30$0.00001762$0.00001819$0.00001755 $0.00001764$8.71K+0.11%
1404/08/29$0.00001758$0.00001767$0.00001750 $0.00001756$8.59K-0.11%
1404/08/28$0.00001750$0.00001773$0.00001750 $0.00001758$9.59K+0.46%
1404/08/27$0.00001749$0.00001796$0.00001712 $0.00001756$9.83K+0.40%
1404/08/26$0.00001857$0.00003150$0.00001667 $0.00001749$62.94K-5.82%
1404/08/25$0.00001854$0.00001861$0.00001850 $0.00001860$9.86K+0.32%
1404/08/24$0.00001861$0.00001861$0.00001854 $0.00001861$9.46K+0.00%
1404/08/23$0.00001861$0.00001861$0.00001854 $0.00001854$8.90K-0.38%
1404/08/22$0.00001872$0.00001902$0.00001850 $0.00001861$8.89K-0.59%
1404/08/21$0.00001877$0.00001884$0.00001860 $0.00001872$9.14K-0.27%
1404/08/20$0.00001874$0.00001884$0.00001862 $0.00001877$9.49K+0.16%
1404/08/19$0.00001902$0.00001963$0.00001874 $0.00001881$9.36K-1.10%
1404/08/18$0.00001877$0.00001910$0.00001877 $0.00001896$9.37K+1.01%
1404/08/17$0.00001831$0.00002331$0.00001831 $0.00001877$10.68K+2.51%
همه بخش‌ها