کاردانو
$0.217دلار-4.07%موقت · ۱ دقیقه پیش
- بیشترین
- $3.101
- کمترین
- $0.018
- میانگین پایانی
- $0.482
- تغییر در بازه
- -10.22%
| تاریخ | پایانی | باز | بیشترین | کمترین | تغییر٪ |
|---|---|---|---|---|---|
| ۱۴۰۵ مهر2026-09-23 | $0.229 | $0.254 | $0.282 | $0.211 | -9.79% |
| ۱۴۰۵ شهریور2026-08-23 | $0.254 | $0.226 | $0.258 | $0.189 | +12.52% |
| ۱۴۰۵ مرداد2026-07-23 | $0.226 | $0.175 | $0.258 | $0.153 | +29.51% |
| ۱۴۰۵ تیر2026-06-22 | $0.175 | $0.157 | $0.200 | $0.138 | +11.43% |
| ۱۴۰۵ خرداد2026-05-22 | $0.157 | $0.251 | $0.255 | $0.149 | -37.53% |
| ۱۴۰۵ اردیبهشت2026-04-21 | $0.251 | $0.248 | $0.289 | $0.238 | +1.13% |
| ۱۴۰۵ فروردین2026-03-21 | $0.248 | $0.266 | $0.277 | $0.233 | -6.84% |
| ۱۴۰۴ اسفند2026-02-20 | $0.266 | $0.273 | $0.314 | $0.246 | -2.49% |
| ۱۴۰۴ بهمن2026-01-21 | $0.273 | $0.351 | $0.374 | $0.221 | -22.18% |
| ۱۴۰۴ دی2025-12-22 | $0.351 | $0.366 | $0.437 | $0.329 | -4.23% |
| ۱۴۰۴ آذر2025-11-22 | $0.366 | $0.409 | $0.484 | $0.347 | -10.49% |
| ۱۴۰۴ آبان2025-10-23 | $0.409 | $0.624 | $0.694 | $0.388 | -34.42% |
| ۱۴۰۴ مهر2025-09-23 | $0.624 | $0.826 | $0.892 | $0.274 | -24.44% |
| ۱۴۰۴ شهریور2025-08-23 | $0.826 | $0.932 | $0.964 | $0.782 | -11.36% |
| ۱۴۰۴ مرداد2025-07-23 | $0.931 | $0.904 | $1.019 | $0.684 | +3.10% |
| ۱۴۰۴ تیر2025-06-22 | $0.903 | $0.556 | $0.937 | $0.510 | +62.45% |
| ۱۴۰۴ خرداد2025-05-22 | $0.556 | $0.769 | $0.841 | $0.544 | -27.71% |
| ۱۴۰۴ اردیبهشت2025-04-21 | $0.769 | $0.620 | $0.864 | $0.615 | +24.04% |
| ۱۴۰۴ فروردین2025-03-21 | $0.620 | $0.718 | $0.774 | $0.511 | -13.62% |
| ۱۴۰۳ اسفند2025-02-19 | $0.718 | $0.754 | $1.175 | $0.580 | -4.79% |
| ۱۴۰۳ بهمن2025-01-20 | $0.754 | $0.993 | $1.101 | $0.506 | -24.06% |
| ۱۴۰۳ دی2024-12-21 | $0.993 | $0.950 | $1.166 | $0.830 | +4.52% |
| ۱۴۰۳ آذر2024-11-21 | $0.950 | $0.800 | $1.326 | $0.762 | +18.72% |
| ۱۴۰۳ آبان2024-10-22 | $0.800 | $0.361 | $0.848 | $0.314 | +121.75% |
| ۱۴۰۳ مهر2024-09-22 | $0.361 | $0.358 | $0.416 | $0.332 | +0.70% |
| ۱۴۰۳ شهریور2024-08-22 | $0.358 | $0.369 | $0.401 | $0.303 | -2.85% |
| ۱۴۰۳ مرداد2024-07-22 | $0.369 | $0.447 | $0.450 | $0.276 | -17.45% |
| ۱۴۰۳ تیر2024-06-21 | $0.447 | $0.384 | $0.457 | $0.317 | +16.26% |
| ۱۴۰۳ خرداد2024-05-21 | $0.384 | $0.502 | $0.511 | $0.358 | -23.43% |
| ۱۴۰۳ اردیبهشت2024-04-20 | $0.502 | $0.468 | $0.523 | $0.418 | +7.22% |
| ۱۴۰۳ فروردین2024-03-20 | $0.468 | $0.586 | $0.684 | $0.399 | -20.16% |
| ۱۴۰۲ اسفند2024-02-20 | $0.586 | $0.631 | $0.810 | $0.568 | -7.04% |
| ۱۴۰۲ بهمن2024-01-21 | $0.631 | $0.516 | $0.639 | $0.448 | +22.25% |
| ۱۴۰۲ دی2023-12-22 | $0.516 | $0.635 | $0.677 | $0.464 | -18.75% |
| ۱۴۰۲ آذر2023-11-22 | $0.635 | $0.357 | $0.680 | $0.355 | +78.10% |
| ۱۴۰۲ آبان2023-10-23 | $0.357 | $0.264 | $0.410 | $0.262 | +35.13% |
| ۱۴۰۲ مهر2023-09-23 | $0.264 | $0.245 | $0.270 | $0.239 | +7.76% |
| ۱۴۰۲ شهریور2023-08-23 | $0.245 | $0.259 | $0.280 | $0.237 | -5.37% |
| ۱۴۰۲ مرداد2023-07-23 | $0.259 | $0.310 | $0.319 | $0.238 | -16.52% |
| ۱۴۰۲ تیر2023-06-22 | $0.310 | $0.286 | $0.379 | $0.260 | +8.32% |
| ۱۴۰۲ خرداد2023-05-22 | $0.286 | $0.360 | $0.386 | $0.220 | -20.54% |
| ۱۴۰۲ اردیبهشت2023-04-21 | $0.360 | $0.401 | $0.419 | $0.349 | -10.11% |
| ۱۴۰۲ فروردین2023-03-21 | $0.401 | $0.332 | $0.462 | $0.329 | +20.66% |
| ۱۴۰۱ اسفند2023-02-20 | $0.332 | $0.399 | $0.410 | $0.298 | -16.87% |
| ۱۴۰۱ بهمن2023-01-21 | $0.400 | $0.365 | $0.421 | $0.345 | +9.39% |
| ۱۴۰۱ دی2022-12-22 | $0.365 | $0.253 | $0.370 | $0.239 | +44.12% |
| ۱۴۰۱ آذر2022-11-22 | $0.253 | $0.305 | $0.329 | $0.248 | -16.81% |
| ۱۴۰۱ آبان2022-10-23 | $0.305 | $0.351 | $0.440 | $0.295 | -13.29% |
| ۱۴۰۱ مهر2022-09-23 | $0.351 | $0.458 | $0.483 | $0.330 | -23.36% |
| ۱۴۰۱ شهریور2022-08-23 | $0.458 | $0.461 | $0.524 | $0.424 | -0.67% |
| ۱۴۰۱ مرداد2022-07-23 | $0.462 | $0.483 | $0.595 | $0.435 | -4.41% |
| ۱۴۰۱ تیر2022-06-22 | $0.483 | $0.481 | $0.549 | $0.402 | +0.31% |
| ۱۴۰۱ خرداد2022-05-22 | $0.481 | $0.529 | $0.689 | $0.421 | -8.95% |
| ۱۴۰۱ اردیبهشت2022-04-21 | $0.529 | $0.937 | $0.971 | $0.402 | -43.59% |
| ۱۴۰۱ فروردین2022-03-21 | $0.937 | $0.879 | $1.246 | $0.863 | +6.60% |
| ۱۴۰۰ اسفند2022-02-20 | $0.879 | $0.997 | $1.011 | $0.746 | -11.75% |
| ۱۴۰۰ بهمن2022-01-21 | $0.996 | $1.259 | $1.282 | $0.917 | -20.89% |
| ۱۴۰۰ دی2021-12-22 | $1.259 | $1.279 | $1.638 | $1.069 | -1.64% |
| ۱۴۰۰ آذر2021-11-22 | $1.280 | $1.835 | $1.839 | $1.182 | -30.25% |
| ۱۴۰۰ آبان2021-10-23 | $1.835 | $2.157 | $2.378 | $1.701 | -14.89% |
| ۱۴۰۰ مهر2021-09-23 | $2.156 | $2.257 | $2.459 | $2.020 | -4.47% |
| ۱۴۰۰ شهریور2021-08-23 | $2.257 | $2.705 | $3.101 | $1.910 | -16.56% |
| ۱۴۰۰ مرداد2021-07-23 | $2.705 | $1.186 | $2.721 | $1.147 | +128.15% |
| ۱۴۰۰ تیر2021-06-22 | $1.186 | $1.174 | $1.496 | $1.000 | +0.99% |
| ۱۴۰۰ خرداد2021-05-22 | $1.174 | $1.549 | $1.890 | $1.051 | -24.22% |
| ۱۴۰۰ اردیبهشت2021-04-21 | $1.549 | $1.267 | $2.470 | $0.920 | +22.29% |
| ۱۴۰۰ فروردین2021-03-21 | $1.267 | $1.200 | $1.558 | $1.038 | +5.53% |
| ۱۳۹۹ اسفند2021-02-19 | $1.200 | $0.914 | $1.488 | $0.810 | +31.28% |
| ۱۳۹۹ بهمن2021-01-20 | $0.914 | $0.367 | $0.980 | $0.280 | +149.03% |
| ۱۳۹۹ دی2020-12-21 | $0.367 | $0.162 | $0.397 | $0.126 | +126.65% |
| ۱۳۹۹ آذر2020-11-21 | $0.162 | $0.118 | $0.183 | $0.112 | +36.97% |
| ۱۳۹۹ آبان2020-10-22 | $0.118 | $0.106 | $0.119 | $0.088 | +11.70% |
| ۱۳۹۹ مهر2020-09-22 | $0.106 | $0.080 | $0.114 | $0.075 | +32.64% |
| ۱۳۹۹ شهریور2020-08-22 | $0.080 | $0.123 | $0.128 | $0.077 | -35.18% |
| ۱۳۹۹ مرداد2020-07-22 | $0.123 | $0.123 | $0.155 | $0.120 | -0.05% |
| ۱۳۹۹ تیر2020-06-21 | $0.123 | $0.080 | $0.139 | $0.075 | +54.92% |
| ۱۳۹۹ خرداد2020-05-21 | $0.080 | $0.057 | $0.090 | $0.050 | +39.80% |
| ۱۳۹۹ اردیبهشت2020-04-20 | $0.057 | $0.035 | $0.058 | $0.034 | +60.30% |
| ۱۳۹۹ فروردین2020-03-20 | $0.035 | $0.030 | $0.037 | $0.027 | +17.13% |
| ۱۳۹۸ اسفند2020-02-20 | $0.030 | $0.057 | $0.062 | $0.018 | -47.18% |
| ۱۳۹۸ بهمن2020-01-21 | $0.057 | $0.044 | $0.072 | $0.041 | +31.04% |
| ۱۳۹۸ دی2019-12-22 | $0.044 | $0.033 | $0.046 | $0.032 | +32.55% |
| ۱۳۹۸ آذر2019-11-22 | $0.033 | $0.038 | $0.042 | $0.030 | -13.92% |
| ۱۳۹۸ آبان2019-10-23 | $0.038 | $0.039 | $0.046 | $0.035 | -0.57% |
| ۱۳۹۸ مهر2019-09-23 | $0.039 | $0.049 | $0.049 | $0.035 | -21.12% |
| ۱۳۹۸ شهریور2019-08-23 | $0.049 | $0.049 | $0.056 | $0.043 | -0.53% |
| ۱۳۹۸ مرداد2019-07-23 | $0.049 | $0.059 | $0.064 | $0.045 | -17.33% |
| ۱۳۹۸ تیر2019-06-22 | $0.059 | $0.089 | $0.107 | $0.050 | -33.15% |
| ۱۳۹۸ خرداد2019-05-22 | $0.089 | $0.084 | $0.098 | $0.074 | +5.90% |
| ۱۳۹۸ اردیبهشت2019-04-21 | $0.084 | $0.076 | $0.101 | $0.059 | +10.61% |
| ۱۳۹۸ فروردین2019-03-21 | $0.076 | $0.054 | $0.100 | $0.050 | +41.87% |
| ۱۳۹۷ اسفند2019-02-20 | $0.054 | $0.046 | $0.054 | $0.039 | +16.59% |
| ۱۳۹۷ بهمن2019-01-21 | $0.046 | $0.043 | $0.049 | $0.036 | +7.14% |
| ۱۳۹۷ دی2018-12-22 | $0.043 | $0.040 | $0.054 | $0.035 | +6.35% |
| ۱۳۹۷ آذر2018-11-22 | $0.040 | $0.048 | $0.049 | $0.027 | -16.70% |
| ۱۳۹۷ آبان2018-10-23 | $0.048 | $0.077 | $0.083 | $0.043 | -37.41% |
| ۱۳۹۷ مهر2018-09-23 | $0.077 | $0.083 | $0.094 | $0.069 | -7.28% |
| ۱۳۹۷ شهریور2018-08-23 | $0.083 | $0.089 | $0.110 | $0.061 | -6.89% |
| ۱۳۹۷ مرداد2018-07-23 | $0.090 | $0.169 | $0.181 | $0.084 | -47.06% |
| ۱۳۹۷ تیر2018-06-22 | $0.169 | $0.158 | $0.197 | $0.114 | +7.21% |
| ۱۳۹۷ خرداد2018-05-22 | $0.158 | $0.246 | $0.247 | $0.145 | -35.76% |
| ۱۳۹۷ اردیبهشت2018-04-21 | $0.246 | $0.302 | $0.389 | $0.230 | -18.42% |
| ۱۳۹۷ فروردین2018-04-17 | $0.301 | $0.256 | $0.304 | $0.240 | — |
منبع تاریخچه: بایننس (binance.com) · قدیمی‌ترین داده: ۱۳۹۷/۰۱/۲۸