کاردانو
$0.217دلار-3.90%موقت · ۱ دقیقه پیش
- بیشترین
- $2.378
- کمترین
- $0.138
- میانگین پایانی
- $0.544
- تغییر در بازه
- -89.36%
| تاریخ | پایانی | باز | بیشترین | کمترین | تغییر٪ |
|---|---|---|---|---|---|
| هفته‌ی ۱۴۰۵/۰۷/۲۵2026-10-17 | $0.229 | $0.226 | $0.231 | $0.211 | +1.64% |
| هفته‌ی ۱۴۰۵/۰۷/۱۸2026-10-10 | $0.226 | $0.243 | $0.260 | $0.216 | -7.16% |
| هفته‌ی ۱۴۰۵/۰۷/۱۱2026-10-03 | $0.243 | $0.245 | $0.282 | $0.224 | -0.53% |
| هفته‌ی ۱۴۰۵/۰۷/۰۴2026-09-26 | $0.244 | $0.259 | $0.265 | $0.237 | -5.56% |
| هفته‌ی ۱۴۰۵/۰۶/۲۸2026-09-19 | $0.259 | $0.224 | $0.262 | $0.218 | +15.33% |
| هفته‌ی ۱۴۰۵/۰۶/۲۱2026-09-12 | $0.224 | $0.206 | $0.227 | $0.190 | +8.72% |
| هفته‌ی ۱۴۰۵/۰۶/۱۴2026-09-05 | $0.206 | $0.211 | $0.232 | $0.200 | -2.32% |
| هفته‌ی ۱۴۰۵/۰۶/۰۷2026-08-29 | $0.211 | $0.203 | $0.227 | $0.189 | +4.04% |
| هفته‌ی ۱۴۰۵/۰۵/۳۱2026-08-22 | $0.203 | $0.229 | $0.258 | $0.199 | -11.35% |
| هفته‌ی ۱۴۰۵/۰۵/۲۴2026-08-15 | $0.229 | $0.180 | $0.233 | $0.171 | +27.14% |
| هفته‌ی ۱۴۰۵/۰۵/۱۷2026-08-08 | $0.180 | $0.201 | $0.202 | $0.178 | -10.26% |
| هفته‌ی ۱۴۰۵/۰۵/۱۰2026-08-01 | $0.201 | $0.168 | $0.212 | $0.168 | +19.38% |
| هفته‌ی ۱۴۰۵/۰۵/۰۳2026-07-25 | $0.168 | $0.164 | $0.176 | $0.153 | +2.56% |
| هفته‌ی ۱۴۰۵/۰۴/۲۷2026-07-18 | $0.164 | $0.167 | $0.181 | $0.161 | -1.62% |
| هفته‌ی ۱۴۰۵/۰۴/۲۰2026-07-11 | $0.167 | $0.167 | $0.175 | $0.155 | 0.00% |
| هفته‌ی ۱۴۰۵/۰۴/۱۳2026-07-04 | $0.167 | $0.180 | $0.200 | $0.165 | -7.29% |
| هفته‌ی ۱۴۰۵/۰۴/۰۶2026-06-27 | $0.180 | $0.149 | $0.183 | $0.141 | +21.16% |
| هفته‌ی ۱۴۰۵/۰۳/۳۰2026-06-20 | $0.148 | $0.162 | $0.165 | $0.138 | -8.45% |
| هفته‌ی ۱۴۰۵/۰۳/۲۳2026-06-13 | $0.162 | $0.170 | $0.190 | $0.159 | -4.48% |
| هفته‌ی ۱۴۰۵/۰۳/۱۶2026-06-06 | $0.170 | $0.157 | $0.175 | $0.149 | +8.30% |
| هفته‌ی ۱۴۰۵/۰۳/۰۹2026-05-30 | $0.157 | $0.233 | $0.239 | $0.154 | -32.72% |
| هفته‌ی ۱۴۰۵/۰۳/۰۲2026-05-23 | $0.233 | $0.242 | $0.251 | $0.228 | -3.92% |
| هفته‌ی ۱۴۰۵/۰۲/۲۶2026-05-16 | $0.242 | $0.262 | $0.263 | $0.241 | -7.34% |
| هفته‌ی ۱۴۰۵/۰۲/۱۹2026-05-09 | $0.262 | $0.274 | $0.289 | $0.257 | -4.32% |
| هفته‌ی ۱۴۰۵/۰۲/۱۲2026-05-02 | $0.273 | $0.248 | $0.279 | $0.247 | +10.15% |
| هفته‌ی ۱۴۰۵/۰۲/۰۵2026-04-25 | $0.248 | $0.250 | $0.256 | $0.238 | -0.84% |
| هفته‌ی ۱۴۰۵/۰۱/۲۹2026-04-18 | $0.250 | $0.259 | $0.260 | $0.241 | -3.21% |
| هفته‌ی ۱۴۰۵/۰۱/۲۲2026-04-11 | $0.259 | $0.254 | $0.268 | $0.235 | +1.73% |
| هفته‌ی ۱۴۰۵/۰۱/۱۵2026-04-04 | $0.254 | $0.246 | $0.266 | $0.240 | +3.21% |
| هفته‌ی ۱۴۰۵/۰۱/۰۸2026-03-28 | $0.246 | $0.246 | $0.255 | $0.233 | +0.08% |
| هفته‌ی ۱۴۰۵/۰۱/۰۱2026-03-21 | $0.246 | $0.266 | $0.277 | $0.244 | -7.52% |
| هفته‌ی ۱۴۰۴/۱۲/۲۳2026-03-14 | $0.266 | $0.266 | $0.296 | $0.259 | +0.19% |
| هفته‌ی ۱۴۰۴/۱۲/۱۶2026-03-07 | $0.266 | $0.259 | $0.282 | $0.246 | +2.55% |
| هفته‌ی ۱۴۰۴/۱۲/۰۹2026-02-28 | $0.259 | $0.278 | $0.292 | $0.256 | -6.70% |
| هفته‌ی ۱۴۰۴/۱۲/۰۲2026-02-21 | $0.278 | $0.285 | $0.314 | $0.254 | -2.56% |
| هفته‌ی ۱۴۰۴/۱۱/۲۵2026-02-14 | $0.285 | $0.273 | $0.302 | $0.267 | +4.44% |
| هفته‌ی ۱۴۰۴/۱۱/۱۸2026-02-07 | $0.273 | $0.276 | $0.280 | $0.250 | -1.23% |
| هفته‌ی ۱۴۰۴/۱۱/۱۱2026-01-31 | $0.276 | $0.321 | $0.322 | $0.221 | -13.90% |
| هفته‌ی ۱۴۰۴/۱۱/۰۴2026-01-24 | $0.321 | $0.360 | $0.365 | $0.316 | -10.94% |
| هفته‌ی ۱۴۰۴/۱۰/۲۷2026-01-17 | $0.360 | $0.396 | $0.404 | $0.342 | -8.93% |
| هفته‌ی ۱۴۰۴/۱۰/۲۰2026-01-10 | $0.396 | $0.391 | $0.427 | $0.379 | +1.05% |
| هفته‌ی ۱۴۰۴/۱۰/۱۳2026-01-03 | $0.391 | $0.395 | $0.437 | $0.383 | -0.89% |
| هفته‌ی ۱۴۰۴/۱۰/۰۶2025-12-27 | $0.395 | $0.350 | $0.396 | $0.329 | +12.96% |
| هفته‌ی ۱۴۰۴/۰۹/۲۹2025-12-20 | $0.350 | $0.377 | $0.382 | $0.339 | -7.19% |
| هفته‌ی ۱۴۰۴/۰۹/۲۲2025-12-13 | $0.377 | $0.409 | $0.416 | $0.347 | -7.92% |
| هفته‌ی ۱۴۰۴/۰۹/۱۵2025-12-06 | $0.409 | $0.416 | $0.484 | $0.404 | -1.59% |
| هفته‌ی ۱۴۰۴/۰۹/۰۸2025-11-29 | $0.416 | $0.420 | $0.456 | $0.371 | -1.00% |
| هفته‌ی ۱۴۰۴/۰۹/۰۱2025-11-22 | $0.420 | $0.409 | $0.439 | $0.391 | +2.64% |
| هفته‌ی ۱۴۰۴/۰۸/۲۴2025-11-15 | $0.409 | $0.498 | $0.515 | $0.388 | -17.92% |
| هفته‌ی ۱۴۰۴/۰۸/۱۷2025-11-08 | $0.498 | $0.576 | $0.607 | $0.490 | -13.52% |
| هفته‌ی ۱۴۰۴/۰۸/۱۰2025-11-01 | $0.576 | $0.609 | $0.619 | $0.490 | -5.38% |
| هفته‌ی ۱۴۰۴/۰۸/۰۳2025-10-25 | $0.609 | $0.656 | $0.694 | $0.586 | -7.15% |
| هفته‌ی ۱۴۰۴/۰۷/۲۶2025-10-18 | $0.656 | $0.625 | $0.686 | $0.606 | +5.04% |
| هفته‌ی ۱۴۰۴/۰۷/۱۹2025-10-11 | $0.625 | $0.635 | $0.736 | $0.592 | -1.70% |
| هفته‌ی ۱۴۰۴/۰۷/۱۲2025-10-04 | $0.635 | $0.866 | $0.883 | $0.274 | -26.60% |
| هفته‌ی ۱۴۰۴/۰۷/۰۵2025-09-27 | $0.866 | $0.792 | $0.892 | $0.765 | +9.29% |
| هفته‌ی ۱۴۰۴/۰۶/۲۹2025-09-20 | $0.792 | $0.890 | $0.907 | $0.754 | -11.06% |
| هفته‌ی ۱۴۰۴/۰۶/۲۲2025-09-13 | $0.890 | $0.917 | $0.954 | $0.852 | -2.89% |
| هفته‌ی ۱۴۰۴/۰۶/۱۵2025-09-06 | $0.917 | $0.831 | $0.918 | $0.814 | +10.38% |
| هفته‌ی ۱۴۰۴/۰۶/۰۸2025-08-30 | $0.831 | $0.827 | $0.850 | $0.782 | +0.50% |
| هفته‌ی ۱۴۰۴/۰۶/۰۱2025-08-23 | $0.827 | $0.932 | $0.964 | $0.810 | -11.25% |
| هفته‌ی ۱۴۰۴/۰۵/۲۵2025-08-16 | $0.931 | $0.945 | $0.988 | $0.822 | -1.47% |
| هفته‌ی ۱۴۰۴/۰۵/۱۸2025-08-09 | $0.945 | $0.791 | $1.019 | $0.766 | +19.49% |
| هفته‌ی ۱۴۰۴/۰۵/۱۱2025-08-02 | $0.791 | $0.714 | $0.807 | $0.684 | +10.78% |
| هفته‌ی ۱۴۰۴/۰۵/۰۴2025-07-26 | $0.714 | $0.816 | $0.856 | $0.696 | -12.47% |
| هفته‌ی ۱۴۰۴/۰۴/۲۸2025-07-19 | $0.816 | $0.816 | $0.937 | $0.761 | 0.00% |
| هفته‌ی ۱۴۰۴/۰۴/۲۱2025-07-12 | $0.816 | $0.709 | $0.896 | $0.688 | +15.00% |
| هفته‌ی ۱۴۰۴/۰۴/۱۴2025-07-05 | $0.709 | $0.573 | $0.777 | $0.569 | +23.93% |
| هفته‌ی ۱۴۰۴/۰۴/۰۷2025-06-28 | $0.572 | $0.559 | $0.612 | $0.537 | +2.45% |
| هفته‌ی ۱۴۰۴/۰۳/۳۱2025-06-21 | $0.559 | $0.578 | $0.594 | $0.510 | -3.24% |
| هفته‌ی ۱۴۰۴/۰۳/۲۴2025-06-14 | $0.577 | $0.642 | $0.658 | $0.561 | -10.06% |
| هفته‌ی ۱۴۰۴/۰۳/۱۷2025-06-07 | $0.642 | $0.655 | $0.732 | $0.617 | -2.04% |
| هفته‌ی ۱۴۰۴/۰۳/۱۰2025-05-31 | $0.655 | $0.689 | $0.707 | $0.619 | -4.86% |
| هفته‌ی ۱۴۰۴/۰۳/۰۳2025-05-24 | $0.689 | $0.747 | $0.777 | $0.682 | -7.79% |
| هفته‌ی ۱۴۰۴/۰۲/۲۷2025-05-17 | $0.747 | $0.759 | $0.841 | $0.710 | -1.54% |
| هفته‌ی ۱۴۰۴/۰۲/۲۰2025-05-10 | $0.759 | $0.777 | $0.864 | $0.745 | -2.39% |
| هفته‌ی ۱۴۰۴/۰۲/۱۳2025-05-03 | $0.777 | $0.698 | $0.818 | $0.643 | +11.36% |
| هفته‌ی ۱۴۰۴/۰۲/۰۶2025-04-26 | $0.698 | $0.714 | $0.734 | $0.665 | -2.16% |
| هفته‌ی ۱۴۰۴/۰۱/۳۰2025-04-19 | $0.714 | $0.628 | $0.746 | $0.610 | +13.71% |
| هفته‌ی ۱۴۰۴/۰۱/۲۳2025-04-12 | $0.628 | $0.624 | $0.669 | $0.595 | +0.58% |
| هفته‌ی ۱۴۰۴/۰۱/۱۶2025-04-05 | $0.624 | $0.660 | $0.668 | $0.511 | -5.51% |
| هفته‌ی ۱۴۰۴/۰۱/۰۹2025-03-29 | $0.660 | $0.706 | $0.712 | $0.613 | -6.50% |
| هفته‌ی ۱۴۰۴/۰۱/۰۲2025-03-22 | $0.706 | $0.705 | $0.774 | $0.690 | +0.17% |
| هفته‌ی ۱۴۰۳/۱۲/۲۵2025-03-15 | $0.705 | $0.737 | $0.759 | $0.682 | -4.38% |
| هفته‌ی ۱۴۰۳/۱۲/۱۸2025-03-08 | $0.737 | $0.818 | $0.839 | $0.647 | -9.88% |
| هفته‌ی ۱۴۰۳/۱۲/۱۱2025-03-01 | $0.818 | $0.633 | $1.175 | $0.625 | +29.28% |
| هفته‌ی ۱۴۰۳/۱۲/۰۴2025-02-22 | $0.633 | $0.762 | $0.788 | $0.580 | -16.97% |
| هفته‌ی ۱۴۰۳/۱۱/۲۷2025-02-15 | $0.762 | $0.800 | $0.829 | $0.733 | -4.71% |
| هفته‌ی ۱۴۰۳/۱۱/۲۰2025-02-08 | $0.800 | $0.707 | $0.831 | $0.650 | +13.09% |
| هفته‌ی ۱۴۰۳/۱۱/۱۳2025-02-01 | $0.707 | $0.943 | $0.958 | $0.506 | -25.00% |
| هفته‌ی ۱۴۰۳/۱۱/۰۶2025-01-25 | $0.943 | $0.971 | $1.000 | $0.857 | -2.91% |
| هفته‌ی ۱۴۰۳/۱۰/۲۹2025-01-18 | $0.971 | $1.133 | $1.152 | $0.951 | -14.28% |
| هفته‌ی ۱۴۰۳/۱۰/۲۲2025-01-11 | $1.133 | $0.930 | $1.166 | $0.876 | +21.79% |
| هفته‌ی ۱۴۰۳/۱۰/۱۵2025-01-04 | $0.930 | $1.089 | $1.152 | $0.880 | -14.60% |
| هفته‌ی ۱۴۰۳/۱۰/۰۸2024-12-28 | $1.089 | $0.877 | $1.119 | $0.830 | +24.20% |
| هفته‌ی ۱۴۰۳/۱۰/۰۱2024-12-21 | $0.877 | $0.950 | $0.998 | $0.851 | -7.68% |
| هفته‌ی ۱۴۰۳/۰۹/۲۴2024-12-14 | $0.950 | $1.121 | $1.133 | $0.762 | -15.27% |
| هفته‌ی ۱۴۰۳/۰۹/۱۷2024-12-07 | $1.121 | $1.228 | $1.237 | $0.910 | -8.67% |
| هفته‌ی ۱۴۰۳/۰۹/۱۰2024-11-30 | $1.228 | $1.075 | $1.326 | $1.038 | +14.16% |
| هفته‌ی ۱۴۰۳/۰۹/۰۳2024-11-23 | $1.076 | $1.018 | $1.154 | $0.874 | +5.70% |
| هفته‌ی ۱۴۰۳/۰۸/۲۶2024-11-16 | $1.018 | $0.707 | $1.044 | $0.689 | +43.90% |
| هفته‌ی ۱۴۰۳/۰۸/۱۹2024-11-09 | $0.707 | $0.445 | $0.708 | $0.427 | +59.01% |
| هفته‌ی ۱۴۰۳/۰۸/۱۲2024-11-02 | $0.445 | $0.358 | $0.459 | $0.320 | +24.39% |
| هفته‌ی ۱۴۰۳/۰۸/۰۵2024-10-26 | $0.358 | $0.326 | $0.364 | $0.321 | +9.63% |
| هفته‌ی ۱۴۰۳/۰۷/۲۸2024-10-19 | $0.326 | $0.351 | $0.373 | $0.314 | -7.01% |
| هفته‌ی ۱۴۰۳/۰۷/۲۱2024-10-12 | $0.351 | $0.352 | $0.371 | $0.339 | -0.28% |
| هفته‌ی ۱۴۰۳/۰۷/۱۴2024-10-05 | $0.352 | $0.352 | $0.369 | $0.332 | 0.00% |
| هفته‌ی ۱۴۰۳/۰۷/۰۷2024-09-28 | $0.352 | $0.402 | $0.406 | $0.332 | -12.45% |
| هفته‌ی ۱۴۰۳/۰۶/۳۱2024-09-21 | $0.402 | $0.352 | $0.416 | $0.343 | +14.05% |
| هفته‌ی ۱۴۰۳/۰۶/۲۴2024-09-14 | $0.352 | $0.361 | $0.362 | $0.326 | -2.33% |
| هفته‌ی ۱۴۰۳/۰۶/۱۷2024-09-07 | $0.361 | $0.315 | $0.365 | $0.315 | +14.55% |
| هفته‌ی ۱۴۰۳/۰۶/۱۰2024-08-31 | $0.315 | $0.347 | $0.350 | $0.303 | -9.25% |
| هفته‌ی ۱۴۰۳/۰۶/۰۳2024-08-24 | $0.347 | $0.391 | $0.401 | $0.337 | -11.32% |
| هفته‌ی ۱۴۰۳/۰۵/۲۷2024-08-17 | $0.391 | $0.330 | $0.393 | $0.327 | +18.51% |
| هفته‌ی ۱۴۰۳/۰۵/۲۰2024-08-10 | $0.330 | $0.348 | $0.357 | $0.320 | -5.23% |
| هفته‌ی ۱۴۰۳/۰۵/۱۳2024-08-03 | $0.348 | $0.364 | $0.373 | $0.276 | -4.21% |
| هفته‌ی ۱۴۰۳/۰۵/۰۶2024-07-27 | $0.364 | $0.417 | $0.429 | $0.358 | -12.85% |
| هفته‌ی ۱۴۰۳/۰۴/۳۰2024-07-20 | $0.417 | $0.439 | $0.450 | $0.382 | -4.97% |
| هفته‌ی ۱۴۰۳/۰۴/۲۳2024-07-13 | $0.439 | $0.417 | $0.457 | $0.412 | +5.40% |
| هفته‌ی ۱۴۰۳/۰۴/۱۶2024-07-06 | $0.417 | $0.350 | $0.418 | $0.330 | +18.97% |
| هفته‌ی ۱۴۰۳/۰۴/۰۹2024-06-29 | $0.350 | $0.386 | $0.424 | $0.317 | -9.25% |
| هفته‌ی ۱۴۰۳/۰۴/۰۲2024-06-22 | $0.386 | $0.376 | $0.397 | $0.361 | +2.61% |
| هفته‌ی ۱۴۰۳/۰۳/۲۶2024-06-15 | $0.376 | $0.412 | $0.421 | $0.358 | -8.74% |
| هفته‌ی ۱۴۰۳/۰۳/۱۹2024-06-08 | $0.412 | $0.449 | $0.451 | $0.400 | -8.28% |
| هفته‌ی ۱۴۰۳/۰۳/۱۲2024-06-01 | $0.449 | $0.447 | $0.490 | $0.425 | +0.49% |
| هفته‌ی ۱۴۰۳/۰۳/۰۵2024-05-25 | $0.447 | $0.460 | $0.475 | $0.443 | -2.85% |
| هفته‌ی ۱۴۰۳/۰۲/۲۹2024-05-18 | $0.460 | $0.483 | $0.511 | $0.444 | -4.62% |
| هفته‌ی ۱۴۰۳/۰۲/۲۲2024-05-11 | $0.482 | $0.448 | $0.491 | $0.425 | +7.70% |
| هفته‌ی ۱۴۰۳/۰۲/۱۵2024-05-04 | $0.448 | $0.467 | $0.476 | $0.436 | -4.15% |
| هفته‌ی ۱۴۰۳/۰۲/۰۸2024-04-27 | $0.467 | $0.463 | $0.479 | $0.418 | +0.91% |
| هفته‌ی ۱۴۰۳/۰۲/۰۱2024-04-20 | $0.463 | $0.468 | $0.523 | $0.461 | -1.09% |
| هفته‌ی ۱۴۰۳/۰۱/۲۵2024-04-13 | $0.468 | $0.503 | $0.516 | $0.399 | -6.86% |
| هفته‌ی ۱۴۰۳/۰۱/۱۸2024-04-06 | $0.503 | $0.574 | $0.624 | $0.450 | -12.44% |
| هفته‌ی ۱۴۰۳/۰۱/۱۱2024-03-30 | $0.574 | $0.664 | $0.669 | $0.559 | -13.58% |
| هفته‌ی ۱۴۰۳/۰۱/۰۴2024-03-23 | $0.664 | $0.615 | $0.684 | $0.610 | +8.07% |
| هفته‌ی ۱۴۰۲/۱۲/۲۶2024-03-16 | $0.615 | $0.727 | $0.736 | $0.569 | -15.49% |
| هفته‌ی ۱۴۰۲/۱۲/۱۹2024-03-09 | $0.727 | $0.723 | $0.810 | $0.669 | +0.64% |
| هفته‌ی ۱۴۰۲/۱۲/۱۲2024-03-02 | $0.723 | $0.720 | $0.799 | $0.571 | +0.46% |
| هفته‌ی ۱۴۰۲/۱۲/۰۵2024-02-24 | $0.720 | $0.582 | $0.720 | $0.570 | +23.54% |
| هفته‌ی ۱۴۰۲/۱۱/۲۸2024-02-17 | $0.582 | $0.599 | $0.641 | $0.568 | -2.71% |
| هفته‌ی ۱۴۰۲/۱۱/۲۱2024-02-10 | $0.599 | $0.541 | $0.614 | $0.528 | +10.71% |
| هفته‌ی ۱۴۰۲/۱۱/۱۴2024-02-03 | $0.541 | $0.515 | $0.549 | $0.473 | +5.07% |
| هفته‌ی ۱۴۰۲/۱۱/۰۷2024-01-27 | $0.515 | $0.485 | $0.537 | $0.475 | +6.12% |
| هفته‌ی ۱۴۰۲/۱۰/۳۰2024-01-20 | $0.485 | $0.504 | $0.521 | $0.448 | -3.87% |
| هفته‌ی ۱۴۰۲/۱۰/۲۳2024-01-13 | $0.504 | $0.548 | $0.554 | $0.471 | -7.89% |
| هفته‌ی ۱۴۰۲/۱۰/۱۶2024-01-06 | $0.548 | $0.541 | $0.617 | $0.464 | +1.15% |
| هفته‌ی ۱۴۰۲/۱۰/۰۹2023-12-30 | $0.541 | $0.608 | $0.637 | $0.500 | -11.00% |
| هفته‌ی ۱۴۰۲/۱۰/۰۲2023-12-23 | $0.608 | $0.623 | $0.677 | $0.560 | -2.30% |
| هفته‌ی ۱۴۰۲/۰۹/۲۵2023-12-16 | $0.623 | $0.600 | $0.651 | $0.544 | +3.70% |
| هفته‌ی ۱۴۰۲/۰۹/۱۸2023-12-09 | $0.600 | $0.546 | $0.680 | $0.511 | +10.08% |
| هفته‌ی ۱۴۰۲/۰۹/۱۱2023-12-02 | $0.545 | $0.384 | $0.572 | $0.383 | +41.88% |
| هفته‌ی ۱۴۰۲/۰۹/۰۴2023-11-25 | $0.384 | $0.386 | $0.396 | $0.369 | -0.47% |
| هفته‌ی ۱۴۰۲/۰۸/۲۷2023-11-18 | $0.386 | $0.367 | $0.399 | $0.349 | +5.20% |
| هفته‌ی ۱۴۰۲/۰۸/۲۰2023-11-11 | $0.367 | $0.386 | $0.410 | $0.340 | -4.87% |
| هفته‌ی ۱۴۰۲/۰۸/۱۳2023-11-04 | $0.386 | $0.329 | $0.389 | $0.321 | +17.22% |
| هفته‌ی ۱۴۰۲/۰۸/۰۶2023-10-28 | $0.329 | $0.289 | $0.330 | $0.284 | +13.79% |
| هفته‌ی ۱۴۰۲/۰۷/۲۹2023-10-21 | $0.289 | $0.251 | $0.298 | $0.250 | +15.17% |
| هفته‌ی ۱۴۰۲/۰۷/۲۲2023-10-14 | $0.251 | $0.246 | $0.260 | $0.239 | +2.20% |
| هفته‌ی ۱۴۰۲/۰۷/۱۵2023-10-07 | $0.246 | $0.265 | $0.266 | $0.242 | -7.11% |
| هفته‌ی ۱۴۰۲/۰۷/۰۸2023-09-30 | $0.265 | $0.249 | $0.270 | $0.249 | +6.09% |
| هفته‌ی ۱۴۰۲/۰۷/۰۱2023-09-23 | $0.249 | $0.245 | $0.256 | $0.240 | +1.84% |
| هفته‌ی ۱۴۰۲/۰۶/۲۵2023-09-16 | $0.245 | $0.251 | $0.258 | $0.243 | -2.24% |
| هفته‌ی ۱۴۰۲/۰۶/۱۸2023-09-09 | $0.251 | $0.254 | $0.256 | $0.237 | -1.53% |
| هفته‌ی ۱۴۰۲/۰۶/۱۱2023-09-02 | $0.254 | $0.255 | $0.261 | $0.252 | -0.27% |
| هفته‌ی ۱۴۰۲/۰۶/۰۴2023-08-26 | $0.255 | $0.261 | $0.280 | $0.249 | -2.34% |
| هفته‌ی ۱۴۰۲/۰۵/۲۸2023-08-19 | $0.261 | $0.264 | $0.273 | $0.250 | -1.06% |
| هفته‌ی ۱۴۰۲/۰۵/۲۱2023-08-12 | $0.264 | $0.293 | $0.295 | $0.238 | -9.99% |
| هفته‌ی ۱۴۰۲/۰۵/۱۴2023-08-05 | $0.293 | $0.294 | $0.303 | $0.282 | -0.07% |
| هفته‌ی ۱۴۰۲/۰۵/۰۷2023-07-29 | $0.294 | $0.310 | $0.319 | $0.289 | -5.29% |
| هفته‌ی ۱۴۰۲/۰۴/۳۱2023-07-22 | $0.310 | $0.313 | $0.319 | $0.300 | -0.90% |
| هفته‌ی ۱۴۰۲/۰۴/۲۴2023-07-15 | $0.313 | $0.328 | $0.338 | $0.300 | -4.58% |
| هفته‌ی ۱۴۰۲/۰۴/۱۷2023-07-08 | $0.328 | $0.284 | $0.379 | $0.278 | +15.23% |
| هفته‌ی ۱۴۰۲/۰۴/۱۰2023-07-01 | $0.284 | $0.287 | $0.302 | $0.276 | -0.87% |
| هفته‌ی ۱۴۰۲/۰۴/۰۳2023-06-24 | $0.287 | $0.297 | $0.305 | $0.260 | -3.27% |
| هفته‌ی ۱۴۰۲/۰۳/۲۷2023-06-17 | $0.297 | $0.263 | $0.305 | $0.252 | +12.69% |
| هفته‌ی ۱۴۰۲/۰۳/۲۰2023-06-10 | $0.263 | $0.295 | $0.295 | $0.220 | -10.81% |
| هفته‌ی ۱۴۰۲/۰۳/۱۳2023-06-03 | $0.295 | $0.378 | $0.382 | $0.290 | -21.97% |
| هفته‌ی ۱۴۰۲/۰۳/۰۶2023-05-27 | $0.378 | $0.363 | $0.386 | $0.361 | +4.30% |
| هفته‌ی ۱۴۰۲/۰۲/۳۰2023-05-20 | $0.363 | $0.368 | $0.376 | $0.354 | -1.49% |
| هفته‌ی ۱۴۰۲/۰۲/۲۳2023-05-13 | $0.368 | $0.371 | $0.381 | $0.361 | -0.65% |
| هفته‌ی ۱۴۰۲/۰۲/۱۶2023-05-06 | $0.371 | $0.394 | $0.397 | $0.349 | -6.01% |
| هفته‌ی ۱۴۰۲/۰۲/۰۹2023-04-29 | $0.394 | $0.404 | $0.415 | $0.378 | -2.50% |
| هفته‌ی ۱۴۰۲/۰۲/۰۲2023-04-22 | $0.404 | $0.382 | $0.419 | $0.376 | +5.73% |
| هفته‌ی ۱۴۰۲/۰۱/۲۶2023-04-15 | $0.382 | $0.438 | $0.462 | $0.379 | -12.71% |
| هفته‌ی ۱۴۰۲/۰۱/۱۹2023-04-08 | $0.438 | $0.384 | $0.444 | $0.380 | +14.24% |
| هفته‌ی ۱۴۰۲/۰۱/۱۲2023-04-01 | $0.384 | $0.399 | $0.405 | $0.371 | -3.86% |
| هفته‌ی ۱۴۰۲/۰۱/۰۵2023-03-25 | $0.399 | $0.360 | $0.409 | $0.337 | +10.93% |
| هفته‌ی ۱۴۰۱/۱۲/۲۷2023-03-18 | $0.360 | $0.349 | $0.387 | $0.329 | +2.92% |
| هفته‌ی ۱۴۰۱/۱۲/۲۰2023-03-11 | $0.349 | $0.315 | $0.368 | $0.301 | +10.96% |
| هفته‌ی ۱۴۰۱/۱۲/۱۳2023-03-04 | $0.315 | $0.343 | $0.345 | $0.298 | -8.22% |
| هفته‌ی ۱۴۰۱/۱۲/۰۶2023-02-25 | $0.343 | $0.366 | $0.370 | $0.321 | -6.21% |
| هفته‌ی ۱۴۰۱/۱۱/۲۹2023-02-18 | $0.366 | $0.403 | $0.418 | $0.358 | -9.30% |
| هفته‌ی ۱۴۰۱/۱۱/۲۲2023-02-11 | $0.403 | $0.358 | $0.421 | $0.345 | +12.62% |
| هفته‌ی ۱۴۰۱/۱۱/۱۵2023-02-04 | $0.358 | $0.404 | $0.406 | $0.353 | -11.32% |
| هفته‌ی ۱۴۰۱/۱۱/۰۸2023-01-28 | $0.404 | $0.390 | $0.414 | $0.365 | +3.59% |
| هفته‌ی ۱۴۰۱/۱۱/۰۱2023-01-21 | $0.390 | $0.365 | $0.391 | $0.347 | +6.74% |
| هفته‌ی ۱۴۰۱/۱۰/۲۴2023-01-14 | $0.365 | $0.346 | $0.370 | $0.324 | +5.67% |
| هفته‌ی ۱۴۰۱/۱۰/۱۷2023-01-07 | $0.346 | $0.279 | $0.351 | $0.272 | +24.05% |
| هفته‌ی ۱۴۰۱/۱۰/۱۰2022-12-31 | $0.279 | $0.246 | $0.280 | $0.243 | +13.34% |
| هفته‌ی ۱۴۰۱/۱۰/۰۳2022-12-24 | $0.246 | $0.259 | $0.267 | $0.239 | -5.24% |
| هفته‌ی ۱۴۰۱/۰۹/۲۶2022-12-17 | $0.259 | $0.263 | $0.271 | $0.247 | -1.44% |
| هفته‌ی ۱۴۰۱/۰۹/۱۹2022-12-10 | $0.263 | $0.312 | $0.319 | $0.255 | -15.59% |
| هفته‌ی ۱۴۰۱/۰۹/۱۲2022-12-03 | $0.312 | $0.319 | $0.329 | $0.307 | -2.29% |
| هفته‌ی ۱۴۰۱/۰۹/۰۵2022-11-26 | $0.319 | $0.315 | $0.323 | $0.300 | +1.43% |
| هفته‌ی ۱۴۰۱/۰۸/۲۸2022-11-19 | $0.315 | $0.326 | $0.332 | $0.295 | -3.50% |
| هفته‌ی ۱۴۰۱/۰۸/۲۱2022-11-12 | $0.326 | $0.356 | $0.357 | $0.314 | -8.32% |
| هفته‌ی ۱۴۰۱/۰۸/۱۴2022-11-05 | $0.356 | $0.422 | $0.438 | $0.310 | -15.65% |
| هفته‌ی ۱۴۰۱/۰۸/۰۷2022-10-29 | $0.422 | $0.404 | $0.440 | $0.380 | +4.25% |
| هفته‌ی ۱۴۰۱/۰۷/۳۰2022-10-22 | $0.404 | $0.349 | $0.419 | $0.343 | +15.81% |
| هفته‌ی ۱۴۰۱/۰۷/۲۳2022-10-15 | $0.349 | $0.367 | $0.376 | $0.330 | -4.77% |
| هفته‌ی ۱۴۰۱/۰۷/۱۶2022-10-08 | $0.367 | $0.424 | $0.427 | $0.349 | -13.51% |
| هفته‌ی ۱۴۰۱/۰۷/۰۹2022-10-01 | $0.424 | $0.435 | $0.438 | $0.416 | -2.46% |
| هفته‌ی ۱۴۰۱/۰۷/۰۲2022-09-24 | $0.435 | $0.462 | $0.469 | $0.425 | -5.87% |
| هفته‌ی ۱۴۰۱/۰۶/۲۶2022-09-17 | $0.462 | $0.475 | $0.490 | $0.431 | -2.70% |
| هفته‌ی ۱۴۰۱/۰۶/۱۹2022-09-10 | $0.475 | $0.502 | $0.524 | $0.454 | -5.50% |
| هفته‌ی ۱۴۰۱/۰۶/۱۲2022-09-03 | $0.502 | $0.454 | $0.512 | $0.454 | +10.54% |
| هفته‌ی ۱۴۰۱/۰۶/۰۵2022-08-27 | $0.454 | $0.432 | $0.467 | $0.424 | +5.26% |
| هفته‌ی ۱۴۰۱/۰۵/۲۹2022-08-20 | $0.432 | $0.450 | $0.482 | $0.426 | -4.09% |
| هفته‌ی ۱۴۰۱/۰۵/۲۲2022-08-13 | $0.450 | $0.540 | $0.595 | $0.446 | -16.70% |
| هفته‌ی ۱۴۰۱/۰۵/۱۵2022-08-06 | $0.540 | $0.517 | $0.550 | $0.502 | +4.41% |
| هفته‌ی ۱۴۰۱/۰۵/۰۸2022-07-30 | $0.517 | $0.522 | $0.556 | $0.489 | -0.84% |
| هفته‌ی ۱۴۰۱/۰۵/۰۱2022-07-23 | $0.522 | $0.483 | $0.545 | $0.451 | +8.08% |
| هفته‌ی ۱۴۰۱/۰۴/۲۵2022-07-16 | $0.483 | $0.442 | $0.549 | $0.432 | +9.21% |
| هفته‌ی ۱۴۰۱/۰۴/۱۸2022-07-09 | $0.442 | $0.466 | $0.485 | $0.402 | -5.15% |
| هفته‌ی ۱۴۰۱/۰۴/۱۱2022-07-02 | $0.466 | $0.449 | $0.493 | $0.441 | +3.88% |
| هفته‌ی ۱۴۰۱/۰۴/۰۴2022-06-25 | $0.449 | $0.498 | $0.526 | $0.435 | -9.92% |
| هفته‌ی ۱۴۰۱/۰۳/۲۸2022-06-18 | $0.498 | $0.487 | $0.511 | $0.421 | +2.24% |
| هفته‌ی ۱۴۰۱/۰۳/۲۱2022-06-11 | $0.487 | $0.574 | $0.618 | $0.437 | -15.18% |
| هفته‌ی ۱۴۰۱/۰۳/۱۴2022-06-04 | $0.574 | $0.560 | $0.670 | $0.545 | +2.57% |
| هفته‌ی ۱۴۰۱/۰۳/۰۷2022-05-28 | $0.560 | $0.457 | $0.689 | $0.448 | +22.65% |
| هفته‌ی ۱۴۰۱/۰۲/۳۱2022-05-21 | $0.457 | $0.516 | $0.560 | $0.445 | -11.55% |
| هفته‌ی ۱۴۰۱/۰۲/۲۴2022-05-14 | $0.516 | $0.529 | $0.615 | $0.489 | -2.42% |
| هفته‌ی ۱۴۰۱/۰۲/۱۷2022-05-07 | $0.529 | $0.783 | $0.786 | $0.402 | -32.46% |
| هفته‌ی ۱۴۰۱/۰۲/۱۰2022-04-30 | $0.783 | $0.805 | $0.906 | $0.735 | -2.68% |
| هفته‌ی ۱۴۰۱/۰۲/۰۳2022-04-23 | $0.805 | $0.906 | $0.913 | $0.789 | -11.17% |
| هفته‌ی ۱۴۰۱/۰۱/۲۷2022-04-16 | $0.906 | $0.955 | $0.976 | $0.874 | -5.23% |
| هفته‌ی ۱۴۰۱/۰۱/۲۰2022-04-09 | $0.956 | $1.025 | $1.070 | $0.915 | -6.64% |
| هفته‌ی ۱۴۰۱/۰۱/۱۳2022-04-02 | $1.024 | $1.165 | $1.245 | $1.019 | -12.10% |
| هفته‌ی ۱۴۰۱/۰۱/۰۶2022-03-26 | $1.165 | $1.096 | $1.246 | $1.079 | +6.30% |
| هفته‌ی ۱۴۰۰/۱۲/۲۸2022-03-19 | $1.096 | $0.851 | $1.190 | $0.850 | +28.79% |
| هفته‌ی ۱۴۰۰/۱۲/۲۱2022-03-12 | $0.851 | $0.788 | $0.860 | $0.776 | +7.99% |
| هفته‌ی ۱۴۰۰/۱۲/۱۴2022-03-05 | $0.788 | $0.844 | $0.883 | $0.777 | -6.64% |
| هفته‌ی ۱۴۰۰/۱۲/۰۷2022-02-26 | $0.844 | $0.898 | $1.011 | $0.826 | -6.01% |
| هفته‌ی ۱۴۰۰/۱۱/۳۰2022-02-19 | $0.898 | $0.996 | $1.019 | $0.746 | -9.75% |
| هفته‌ی ۱۴۰۰/۱۱/۲۳2022-02-12 | $0.995 | $1.079 | $1.115 | $0.983 | -7.78% |
| هفته‌ی ۱۴۰۰/۱۱/۱۶2022-02-05 | $1.079 | $1.138 | $1.263 | $1.068 | -5.18% |
| هفته‌ی ۱۴۰۰/۱۱/۰۹2022-01-29 | $1.138 | $1.049 | $1.139 | $1.006 | +8.59% |
| هفته‌ی ۱۴۰۰/۱۱/۰۲2022-01-22 | $1.048 | $1.120 | $1.170 | $0.917 | -6.43% |
| هفته‌ی ۱۴۰۰/۱۰/۲۵2022-01-15 | $1.120 | $1.293 | $1.638 | $1.101 | -13.31% |
| هفته‌ی ۱۴۰۰/۱۰/۱۸2022-01-08 | $1.292 | $1.209 | $1.354 | $1.069 | +6.78% |
| هفته‌ی ۱۴۰۰/۱۰/۱۱2022-01-01 | $1.210 | $1.308 | $1.391 | $1.186 | -7.49% |
| هفته‌ی ۱۴۰۰/۱۰/۰۴2021-12-25 | $1.308 | $1.393 | $1.594 | $1.281 | -6.03% |
| هفته‌ی ۱۴۰۰/۰۹/۲۷2021-12-18 | $1.392 | $1.218 | $1.491 | $1.200 | +14.29% |
| هفته‌ی ۱۴۰۰/۰۹/۲۰2021-12-11 | $1.218 | $1.211 | $1.415 | $1.182 | +0.58% |
| هفته‌ی ۱۴۰۰/۰۹/۱۳2021-12-04 | $1.211 | $1.557 | $1.558 | $1.188 | -22.17% |
| هفته‌ی ۱۴۰۰/۰۹/۰۶2021-11-27 | $1.556 | $1.532 | $1.760 | $1.416 | +1.50% |
| هفته‌ی ۱۴۰۰/۰۸/۲۹2021-11-20 | $1.533 | $1.862 | $1.956 | $1.495 | -17.71% |
| هفته‌ی ۱۴۰۰/۰۸/۲۲2021-11-13 | $1.863 | $2.046 | $2.095 | $1.701 | -8.90% |
| هفته‌ی ۱۴۰۰/۰۸/۱۵2021-11-06 | $2.045 | $1.982 | $2.378 | $1.932 | +3.18% |
| هفته‌ی ۱۴۰۰/۰۸/۰۸2021-10-30 | $1.982 | $2.016 | $2.144 | $1.911 | -1.64% |
| هفته‌ی ۱۴۰۰/۰۸/۰۱2021-10-23 | $2.015 | $2.157 | $2.202 | $1.804 | -6.54% |
منبع تاریخچه: بایننس (binance.com) · قدیمی‌ترین داده: ۱۳۹۷/۰۱/۲۸