بی‌ان‌بی (بایننس کوین)
$733.54دلار-1.75%موقت · ۱ دقیقه پیش
- بیشترین
- $1,375.11
- کمترین
- $183.40
- میانگین پایانی
- $511.50
- تغییر در بازه
- +56.58%
| تاریخ | پایانی | باز | بیشترین | کمترین | تغییر٪ |
|---|---|---|---|---|---|
| هفته‌ی ۱۴۰۵/۰۷/۲۵2026-10-17 | $750.51 | $721.59 | $751.86 | $705.86 | +4.01% |
| هفته‌ی ۱۴۰۵/۰۷/۱۸2026-10-10 | $721.58 | $742.32 | $758.44 | $708.64 | -2.79% |
| هفته‌ی ۱۴۰۵/۰۷/۱۱2026-10-03 | $742.32 | $768.25 | $809.99 | $717.07 | -3.38% |
| هفته‌ی ۱۴۰۵/۰۷/۰۴2026-09-26 | $768.25 | $777.14 | $784.55 | $750.47 | -1.14% |
| هفته‌ی ۱۴۰۵/۰۶/۲۸2026-09-19 | $777.13 | $761.32 | $807.49 | $745.90 | +2.08% |
| هفته‌ی ۱۴۰۵/۰۶/۲۱2026-09-12 | $761.31 | $726.76 | $768.92 | $704.29 | +4.76% |
| هفته‌ی ۱۴۰۵/۰۶/۱۴2026-09-05 | $726.75 | $721.38 | $780.64 | $703.62 | +0.75% |
| هفته‌ی ۱۴۰۵/۰۶/۰۷2026-08-29 | $721.37 | $691.47 | $729.90 | $674.60 | +4.32% |
| هفته‌ی ۱۴۰۵/۰۵/۳۱2026-08-22 | $691.47 | $687.00 | $726.08 | $676.98 | +0.65% |
| هفته‌ی ۱۴۰۵/۰۵/۲۴2026-08-15 | $687.00 | $607.97 | $692.00 | $600.00 | +13.00% |
| هفته‌ی ۱۴۰۵/۰۵/۱۷2026-08-08 | $607.96 | $592.57 | $620.55 | $590.65 | +2.60% |
| هفته‌ی ۱۴۰۵/۰۵/۱۰2026-08-01 | $592.57 | $587.01 | $605.50 | $573.50 | +0.95% |
| هفته‌ی ۱۴۰۵/۰۵/۰۳2026-07-25 | $587.01 | $564.91 | $596.00 | $562.03 | +3.91% |
| هفته‌ی ۱۴۰۵/۰۴/۲۷2026-07-18 | $564.90 | $568.09 | $579.79 | $556.00 | -0.56% |
| هفته‌ی ۱۴۰۵/۰۴/۲۰2026-07-11 | $568.09 | $575.44 | $585.87 | $555.59 | -1.28% |
| هفته‌ی ۱۴۰۵/۰۴/۱۳2026-07-04 | $575.43 | $573.81 | $593.47 | $560.40 | +0.28% |
| هفته‌ی ۱۴۰۵/۰۴/۰۶2026-06-27 | $573.81 | $567.65 | $575.21 | $537.25 | +1.09% |
| هفته‌ی ۱۴۰۵/۰۳/۳۰2026-06-20 | $567.64 | $581.41 | $602.31 | $540.60 | -2.37% |
| هفته‌ی ۱۴۰۵/۰۳/۲۳2026-06-13 | $581.42 | $603.84 | $632.90 | $570.82 | -3.71% |
| هفته‌ی ۱۴۰۵/۰۳/۱۶2026-06-06 | $603.83 | $572.17 | $613.39 | $559.68 | +5.52% |
| هفته‌ی ۱۴۰۵/۰۳/۰۹2026-05-30 | $572.22 | $643.11 | $745.74 | $556.46 | -11.02% |
| هفته‌ی ۱۴۰۵/۰۳/۰۲2026-05-23 | $643.10 | $650.45 | $673.07 | $628.22 | -1.13% |
| هفته‌ی ۱۴۰۵/۰۲/۲۶2026-05-16 | $650.44 | $672.37 | $674.92 | $634.30 | -3.26% |
| هفته‌ی ۱۴۰۵/۰۲/۱۹2026-05-09 | $672.38 | $649.37 | $689.98 | $644.84 | +3.55% |
| هفته‌ی ۱۴۰۵/۰۲/۱۲2026-05-02 | $649.36 | $615.34 | $664.26 | $614.15 | +5.53% |
| هفته‌ی ۱۴۰۵/۰۲/۰۵2026-04-25 | $615.34 | $636.21 | $639.81 | $610.26 | -3.28% |
| هفته‌ی ۱۴۰۵/۰۱/۲۹2026-04-18 | $636.21 | $643.12 | $654.19 | $615.00 | -1.07% |
| هفته‌ی ۱۴۰۵/۰۱/۲۲2026-04-11 | $643.12 | $605.54 | $645.67 | $589.10 | +6.21% |
| هفته‌ی ۱۴۰۵/۰۱/۱۵2026-04-04 | $605.54 | $588.32 | $624.85 | $587.10 | +2.93% |
| هفته‌ی ۱۴۰۵/۰۱/۰۸2026-03-28 | $588.31 | $613.95 | $621.90 | $570.31 | -4.18% |
| هفته‌ی ۱۴۰۵/۰۱/۰۱2026-03-21 | $613.95 | $642.11 | $652.80 | $605.86 | -4.39% |
| هفته‌ی ۱۴۰۴/۱۲/۲۳2026-03-14 | $642.11 | $655.72 | $687.82 | $633.32 | -2.08% |
| هفته‌ی ۱۴۰۴/۱۲/۱۶2026-03-07 | $655.73 | $627.31 | $679.00 | $607.86 | +4.53% |
| هفته‌ی ۱۴۰۴/۱۲/۰۹2026-02-28 | $627.31 | $614.03 | $666.16 | $588.64 | +2.16% |
| هفته‌ی ۱۴۰۴/۱۲/۰۲2026-02-21 | $614.03 | $625.90 | $640.55 | $577.06 | -1.90% |
| هفته‌ی ۱۴۰۴/۱۱/۲۵2026-02-14 | $625.91 | $618.93 | $642.49 | $596.00 | +1.13% |
| هفته‌ی ۱۴۰۴/۱۱/۱۸2026-02-07 | $618.94 | $657.21 | $663.88 | $587.14 | -5.82% |
| هفته‌ی ۱۴۰۴/۱۱/۱۱2026-01-31 | $657.21 | $858.81 | $860.85 | $570.06 | -23.47% |
| هفته‌ی ۱۴۰۴/۱۱/۰۴2026-01-24 | $858.81 | $891.62 | $909.43 | $831.83 | -3.68% |
| هفته‌ی ۱۴۰۴/۱۰/۲۷2026-01-17 | $891.63 | $938.17 | $959.52 | $864.54 | -4.96% |
| هفته‌ی ۱۴۰۴/۱۰/۲۰2026-01-10 | $938.16 | $896.87 | $954.68 | $894.00 | +4.60% |
| هفته‌ی ۱۴۰۴/۱۰/۱۳2026-01-03 | $896.86 | $881.25 | $923.93 | $868.65 | +1.77% |
| هفته‌ی ۱۴۰۴/۱۰/۰۶2025-12-27 | $881.25 | $834.72 | $891.14 | $834.00 | +5.57% |
| هفته‌ی ۱۴۰۴/۰۹/۲۹2025-12-20 | $834.72 | $856.17 | $871.00 | $821.21 | -2.51% |
| هفته‌ی ۱۴۰۴/۰۹/۲۲2025-12-13 | $856.17 | $881.59 | $904.22 | $818.39 | -2.88% |
| هفته‌ی ۱۴۰۴/۰۹/۱۵2025-12-06 | $881.58 | $883.57 | $928.00 | $859.54 | -0.23% |
| هفته‌ی ۱۴۰۴/۰۹/۰۸2025-11-29 | $883.57 | $887.20 | $928.24 | $801.70 | -0.41% |
| هفته‌ی ۱۴۰۴/۰۹/۰۱2025-11-22 | $887.19 | $830.47 | $906.50 | $813.77 | +6.83% |
| هفته‌ی ۱۴۰۴/۰۸/۲۴2025-11-15 | $830.46 | $915.26 | $949.77 | $790.79 | -9.26% |
| هفته‌ی ۱۴۰۴/۰۸/۱۷2025-11-08 | $915.25 | $991.14 | $1,019.56 | $887.88 | -7.66% |
| هفته‌ی ۱۴۰۴/۰۸/۱۰2025-11-01 | $991.15 | $1,088.90 | $1,096.93 | $880.80 | -8.98% |
| هفته‌ی ۱۴۰۴/۰۸/۰۳2025-10-25 | $1,088.90 | $1,109.00 | $1,182.60 | $1,043.48 | -1.81% |
| هفته‌ی ۱۴۰۴/۰۷/۲۶2025-10-18 | $1,109.01 | $1,071.15 | $1,161.90 | $1,052.46 | +3.53% |
| هفته‌ی ۱۴۰۴/۰۷/۱۹2025-10-11 | $1,071.15 | $1,102.57 | $1,375.11 | $1,021.00 | -2.84% |
| هفته‌ی ۱۴۰۴/۰۷/۱۲2025-10-04 | $1,102.47 | $1,189.40 | $1,349.99 | $860.11 | -7.31% |
| هفته‌ی ۱۴۰۴/۰۷/۰۵2025-09-27 | $1,189.40 | $960.81 | $1,192.42 | $955.56 | +23.79% |
| هفته‌ی ۱۴۰۴/۰۶/۲۹2025-09-20 | $960.80 | $984.10 | $1,083.47 | $932.01 | -2.37% |
| هفته‌ی ۱۴۰۴/۰۶/۲۲2025-09-13 | $984.10 | $924.81 | $1,006.88 | $910.64 | +6.41% |
| هفته‌ی ۱۴۰۴/۰۶/۱۵2025-09-06 | $924.80 | $850.14 | $929.90 | $849.55 | +8.78% |
| هفته‌ی ۱۴۰۴/۰۶/۰۸2025-08-30 | $850.14 | $862.30 | $869.15 | $840.00 | -1.41% |
| هفته‌ی ۱۴۰۴/۰۶/۰۱2025-08-23 | $862.30 | $900.20 | $900.21 | $829.59 | -4.21% |
| هفته‌ی ۱۴۰۴/۰۵/۲۵2025-08-16 | $900.21 | $827.80 | $900.71 | $818.57 | +8.75% |
| هفته‌ی ۱۴۰۴/۰۵/۱۸2025-08-09 | $827.81 | $793.50 | $869.40 | $792.00 | +4.32% |
| هفته‌ی ۱۴۰۴/۰۵/۱۱2025-08-02 | $793.50 | $757.08 | $798.50 | $730.01 | +4.81% |
| هفته‌ی ۱۴۰۴/۰۵/۰۴2025-07-26 | $757.08 | $785.44 | $861.10 | $744.69 | -3.61% |
| هفته‌ی ۱۴۰۴/۰۴/۲۸2025-07-19 | $785.45 | $729.92 | $809.84 | $718.76 | +7.61% |
| هفته‌ی ۱۴۰۴/۰۴/۲۱2025-07-12 | $729.92 | $689.98 | $765.56 | $675.30 | +5.79% |
| هفته‌ی ۱۴۰۴/۰۴/۱۴2025-07-05 | $689.99 | $653.60 | $697.24 | $652.00 | +5.57% |
| هفته‌ی ۱۴۰۴/۰۴/۰۷2025-06-28 | $653.60 | $645.72 | $664.85 | $643.71 | +1.22% |
| هفته‌ی ۱۴۰۴/۰۳/۳۱2025-06-21 | $645.71 | $641.61 | $652.64 | $601.25 | +0.64% |
| هفته‌ی ۱۴۰۴/۰۳/۲۴2025-06-14 | $641.61 | $655.35 | $659.46 | $637.35 | -2.10% |
| هفته‌ی ۱۴۰۴/۰۳/۱۷2025-06-07 | $655.35 | $642.71 | $674.80 | $639.01 | +1.97% |
| هفته‌ی ۱۴۰۴/۰۳/۱۰2025-05-31 | $642.70 | $655.36 | $673.43 | $625.44 | -1.93% |
| هفته‌ی ۱۴۰۴/۰۳/۰۳2025-05-24 | $655.36 | $656.99 | $697.73 | $653.22 | -0.25% |
| هفته‌ی ۱۴۰۴/۰۲/۲۷2025-05-17 | $656.98 | $646.76 | $691.35 | $633.51 | +1.58% |
| هفته‌ی ۱۴۰۴/۰۲/۲۰2025-05-10 | $646.76 | $666.29 | $693.00 | $640.66 | -2.93% |
| هفته‌ی ۱۴۰۴/۰۲/۱۳2025-05-03 | $666.29 | $600.69 | $671.15 | $583.55 | +10.92% |
| هفته‌ی ۱۴۰۴/۰۲/۰۶2025-04-26 | $600.69 | $599.90 | $610.75 | $591.42 | +0.13% |
| هفته‌ی ۱۴۰۴/۰۱/۳۰2025-04-19 | $599.91 | $591.70 | $619.99 | $587.50 | +1.39% |
| هفته‌ی ۱۴۰۴/۰۱/۲۳2025-04-12 | $591.71 | $585.93 | $600.48 | $576.00 | +0.99% |
| هفته‌ی ۱۴۰۴/۰۱/۱۶2025-04-05 | $585.93 | $597.71 | $599.00 | $520.00 | -1.97% |
| هفته‌ی ۱۴۰۴/۰۱/۰۹2025-03-29 | $597.71 | $619.81 | $623.84 | $578.46 | -3.57% |
| هفته‌ی ۱۴۰۴/۰۱/۰۲2025-03-22 | $619.81 | $635.16 | $644.88 | $615.30 | -2.42% |
| هفته‌ی ۱۴۰۳/۱۲/۲۵2025-03-15 | $635.17 | $587.76 | $643.72 | $587.49 | +8.07% |
| هفته‌ی ۱۴۰۳/۱۲/۱۸2025-03-08 | $587.76 | $594.77 | $613.71 | $507.00 | -1.18% |
| هفته‌ی ۱۴۰۳/۱۲/۱۱2025-03-01 | $594.77 | $588.07 | $635.01 | $546.83 | +1.14% |
| هفته‌ی ۱۴۰۳/۱۲/۰۴2025-02-22 | $588.07 | $647.47 | $679.90 | $559.71 | -9.17% |
| هفته‌ی ۱۴۰۳/۱۱/۲۷2025-02-15 | $647.47 | $659.72 | $686.04 | $629.65 | -1.86% |
| هفته‌ی ۱۴۰۳/۱۱/۲۰2025-02-08 | $659.71 | $577.70 | $732.00 | $573.62 | +14.19% |
| هفته‌ی ۱۴۰۳/۱۱/۱۳2025-02-01 | $577.71 | $677.48 | $681.56 | $500.00 | -14.73% |
| هفته‌ی ۱۴۰۳/۱۱/۰۶2025-01-25 | $677.47 | $680.45 | $690.82 | $637.79 | -0.44% |
| هفته‌ی ۱۴۰۳/۱۰/۲۹2025-01-18 | $680.45 | $721.76 | $723.32 | $671.00 | -5.72% |
| هفته‌ی ۱۴۰۳/۱۰/۲۲2025-01-11 | $721.76 | $693.21 | $729.97 | $660.00 | +4.12% |
| هفته‌ی ۱۴۰۳/۱۰/۱۵2025-01-04 | $693.21 | $714.87 | $745.29 | $674.72 | -3.03% |
| هفته‌ی ۱۴۰۳/۱۰/۰۸2024-12-28 | $714.88 | $691.86 | $731.24 | $687.75 | +3.33% |
| هفته‌ی ۱۴۰۳/۱۰/۰۱2024-12-21 | $691.85 | $678.60 | $719.99 | $638.10 | +1.95% |
| هفته‌ی ۱۴۰۳/۰۹/۲۴2024-12-14 | $678.60 | $725.73 | $737.37 | $618.69 | -6.49% |
| هفته‌ی ۱۴۰۳/۰۹/۱۷2024-12-07 | $725.72 | $730.22 | $761.00 | $642.00 | -0.62% |
| هفته‌ی ۱۴۰۳/۰۹/۱۰2024-11-30 | $730.22 | $654.67 | $793.86 | $622.85 | +11.54% |
| هفته‌ی ۱۴۰۳/۰۹/۰۳2024-11-23 | $654.67 | $633.00 | $687.75 | $600.02 | +3.42% |
| هفته‌ی ۱۴۰۳/۰۸/۲۶2024-11-16 | $633.00 | $619.37 | $647.60 | $593.05 | +2.20% |
| هفته‌ی ۱۴۰۳/۰۸/۱۹2024-11-09 | $619.37 | $597.82 | $667.40 | $597.51 | +3.60% |
| هفته‌ی ۱۴۰۳/۰۸/۱۲2024-11-02 | $597.82 | $573.10 | $611.20 | $543.60 | +4.31% |
| هفته‌ی ۱۴۰۳/۰۸/۰۵2024-10-26 | $573.10 | $575.30 | $612.20 | $567.70 | -0.38% |
| هفته‌ی ۱۴۰۳/۰۷/۲۸2024-10-19 | $575.30 | $599.30 | $611.80 | $565.80 | -3.99% |
| هفته‌ی ۱۴۰۳/۰۷/۲۱2024-10-12 | $599.20 | $573.70 | $606.30 | $558.90 | +4.46% |
| هفته‌ی ۱۴۰۳/۰۷/۱۴2024-10-05 | $573.60 | $555.30 | $586.80 | $551.50 | +3.30% |
| هفته‌ی ۱۴۰۳/۰۷/۰۷2024-09-28 | $555.30 | $606.90 | $618.60 | $534.30 | -8.49% |
| هفته‌ی ۱۴۰۳/۰۶/۳۱2024-09-21 | $606.80 | $569.10 | $616.00 | $566.40 | +6.64% |
| هفته‌ی ۱۴۰۳/۰۶/۲۴2024-09-14 | $569.00 | $556.40 | $577.10 | $527.00 | +2.26% |
| هفته‌ی ۱۴۰۳/۰۶/۱۷2024-09-07 | $556.40 | $487.30 | $559.70 | $482.90 | +14.20% |
| هفته‌ی ۱۴۰۳/۰۶/۱۰2024-08-31 | $487.20 | $535.20 | $541.50 | $471.30 | -8.97% |
| هفته‌ی ۱۴۰۳/۰۶/۰۳2024-08-24 | $535.20 | $591.70 | $592.40 | $520.50 | -9.55% |
| هفته‌ی ۱۴۰۳/۰۵/۲۷2024-08-17 | $591.70 | $519.70 | $600.60 | $518.30 | +13.85% |
| هفته‌ی ۱۴۰۳/۰۵/۲۰2024-08-10 | $519.70 | $508.70 | $535.80 | $499.20 | +2.16% |
| هفته‌ی ۱۴۰۳/۰۵/۱۳2024-08-03 | $508.70 | $542.90 | $545.30 | $400.00 | -6.30% |
| هفته‌ی ۱۴۰۳/۰۵/۰۶2024-07-27 | $542.90 | $580.90 | $598.00 | $540.20 | -6.54% |
| هفته‌ی ۱۴۰۳/۰۴/۳۰2024-07-20 | $580.90 | $593.40 | $605.60 | $553.10 | -2.11% |
| هفته‌ی ۱۴۰۳/۰۴/۲۳2024-07-13 | $593.40 | $533.90 | $598.70 | $527.30 | +11.17% |
| هفته‌ی ۱۴۰۳/۰۴/۱۶2024-07-06 | $533.80 | $497.80 | $545.10 | $471.00 | +7.25% |
| هفته‌ی ۱۴۰۳/۰۴/۰۹2024-06-29 | $497.70 | $567.40 | $588.30 | $454.80 | -12.28% |
| هفته‌ی ۱۴۰۳/۰۴/۰۲2024-06-22 | $567.40 | $586.20 | $593.20 | $551.20 | -3.19% |
| هفته‌ی ۱۴۰۳/۰۳/۲۶2024-06-15 | $586.10 | $603.30 | $612.60 | $575.00 | -2.85% |
| هفته‌ی ۱۴۰۳/۰۳/۱۹2024-06-08 | $603.30 | $684.00 | $694.90 | $590.00 | -11.80% |
| هفته‌ی ۱۴۰۳/۰۳/۱۲2024-06-01 | $684.00 | $593.80 | $721.80 | $593.10 | +15.21% |
| هفته‌ی ۱۴۰۳/۰۳/۰۵2024-05-25 | $593.70 | $600.30 | $614.40 | $586.50 | -1.10% |
| هفته‌ی ۱۴۰۳/۰۲/۲۹2024-05-18 | $600.30 | $580.90 | $631.40 | $568.80 | +3.34% |
| هفته‌ی ۱۴۰۳/۰۲/۲۲2024-05-11 | $580.90 | $585.70 | $600.10 | $560.00 | -0.80% |
| هفته‌ی ۱۴۰۳/۰۲/۱۵2024-05-04 | $585.60 | $587.00 | $605.80 | $574.40 | -0.24% |
| هفته‌ی ۱۴۰۳/۰۲/۰۸2024-04-27 | $587.00 | $598.00 | $609.00 | $536.70 | -1.84% |
| هفته‌ی ۱۴۰۳/۰۲/۰۱2024-04-20 | $598.00 | $554.10 | $618.50 | $548.80 | +7.94% |
| هفته‌ی ۱۴۰۳/۰۱/۲۵2024-04-13 | $554.00 | $595.60 | $600.20 | $508.00 | -6.98% |
| هفته‌ی ۱۴۰۳/۰۱/۱۸2024-04-06 | $595.60 | $577.80 | $634.50 | $571.00 | +3.08% |
| هفته‌ی ۱۴۰۳/۰۱/۱۱2024-03-30 | $577.80 | $612.50 | $612.90 | $539.00 | -5.67% |
| هفته‌ی ۱۴۰۳/۰۱/۰۴2024-03-23 | $612.50 | $553.80 | $620.00 | $543.40 | +10.60% |
| هفته‌ی ۱۴۰۲/۱۲/۲۶2024-03-16 | $553.80 | $632.70 | $645.20 | $495.80 | -12.47% |
| هفته‌ی ۱۴۰۲/۱۲/۱۹2024-03-09 | $632.70 | $485.80 | $635.20 | $480.70 | +30.24% |
| هفته‌ی ۱۴۰۲/۱۲/۱۲2024-03-02 | $485.80 | $407.40 | $489.60 | $356.10 | +19.24% |
| هفته‌ی ۱۴۰۲/۱۲/۰۵2024-02-24 | $407.40 | $375.50 | $427.30 | $371.70 | +8.50% |
| هفته‌ی ۱۴۰۲/۱۱/۲۸2024-02-17 | $375.50 | $360.40 | $387.30 | $344.80 | +4.19% |
| هفته‌ی ۱۴۰۲/۱۱/۲۱2024-02-10 | $360.40 | $324.00 | $366.80 | $315.60 | +11.23% |
| هفته‌ی ۱۴۰۲/۱۱/۱۴2024-02-03 | $324.00 | $301.40 | $326.30 | $298.00 | +7.50% |
| هفته‌ی ۱۴۰۲/۱۱/۰۷2024-01-27 | $301.40 | $302.20 | $313.10 | $296.40 | -0.26% |
| هفته‌ی ۱۴۰۲/۱۰/۳۰2024-01-20 | $302.20 | $314.70 | $321.70 | $287.50 | -3.97% |
| هفته‌ی ۱۴۰۲/۱۰/۲۳2024-01-13 | $314.70 | $296.70 | $320.60 | $290.80 | +6.10% |
| هفته‌ی ۱۴۰۲/۱۰/۱۶2024-01-06 | $296.60 | $317.60 | $317.60 | $288.80 | -6.58% |
| هفته‌ی ۱۴۰۲/۱۰/۰۹2023-12-30 | $317.50 | $313.70 | $334.30 | $293.60 | +1.21% |
| هفته‌ی ۱۴۰۲/۱۰/۰۲2023-12-23 | $313.70 | $271.10 | $338.30 | $261.50 | +15.71% |
| هفته‌ی ۱۴۰۲/۰۹/۲۵2023-12-16 | $271.10 | $244.90 | $276.50 | $232.00 | +10.70% |
| هفته‌ی ۱۴۰۲/۰۹/۱۸2023-12-09 | $244.90 | $238.80 | $257.30 | $228.00 | +2.51% |
| هفته‌ی ۱۴۰۲/۰۹/۱۱2023-12-02 | $238.90 | $228.50 | $240.00 | $224.80 | +4.55% |
| هفته‌ی ۱۴۰۲/۰۹/۰۴2023-11-25 | $228.50 | $232.80 | $235.70 | $222.50 | -1.80% |
| هفته‌ی ۱۴۰۲/۰۸/۲۷2023-11-18 | $232.70 | $244.90 | $271.90 | $224.00 | -4.98% |
| هفته‌ی ۱۴۰۲/۰۸/۲۰2023-11-11 | $244.90 | $251.10 | $256.00 | $233.70 | -2.43% |
| هفته‌ی ۱۴۰۲/۰۸/۱۳2023-11-04 | $251.00 | $230.30 | $258.00 | $229.30 | +9.04% |
| هفته‌ی ۱۴۰۲/۰۸/۰۶2023-10-28 | $230.20 | $224.20 | $233.70 | $222.30 | +2.72% |
| هفته‌ی ۱۴۰۲/۰۷/۲۹2023-10-21 | $224.10 | $212.10 | $238.10 | $211.40 | +5.66% |
| هفته‌ی ۱۴۰۲/۰۷/۲۲2023-10-14 | $212.10 | $206.10 | $219.00 | $205.70 | +2.91% |
| هفته‌ی ۱۴۰۲/۰۷/۱۵2023-10-07 | $206.10 | $213.40 | $213.80 | $202.00 | -3.42% |
| هفته‌ی ۱۴۰۲/۰۷/۰۸2023-09-30 | $213.40 | $215.20 | $221.60 | $210.10 | -0.84% |
| هفته‌ی ۱۴۰۲/۰۷/۰۱2023-09-23 | $215.20 | $211.10 | $217.60 | $206.50 | +1.94% |
| هفته‌ی ۱۴۰۲/۰۶/۲۵2023-09-16 | $211.10 | $214.10 | $221.30 | $209.10 | -1.40% |
| هفته‌ی ۱۴۰۲/۰۶/۱۸2023-09-09 | $214.10 | $214.70 | $215.40 | $203.90 | -0.28% |
| هفته‌ی ۱۴۰۲/۰۶/۱۱2023-09-02 | $214.70 | $213.70 | $218.80 | $211.80 | +0.47% |
| هفته‌ی ۱۴۰۲/۰۶/۰۴2023-08-26 | $213.70 | $218.50 | $234.80 | $211.20 | -2.15% |
| هفته‌ی ۱۴۰۲/۰۵/۲۸2023-08-19 | $218.40 | $216.00 | $221.20 | $203.40 | +1.06% |
| هفته‌ی ۱۴۰۲/۰۵/۲۱2023-08-12 | $216.10 | $239.80 | $241.80 | $212.50 | -9.85% |
| هفته‌ی ۱۴۰۲/۰۵/۱۴2023-08-05 | $239.70 | $241.70 | $248.00 | $238.00 | -0.83% |
| هفته‌ی ۱۴۰۲/۰۵/۰۷2023-07-29 | $241.70 | $241.90 | $248.80 | $235.70 | -0.08% |
| هفته‌ی ۱۴۰۲/۰۴/۳۱2023-07-22 | $241.90 | $243.80 | $244.90 | $235.00 | -0.74% |
| هفته‌ی ۱۴۰۲/۰۴/۲۴2023-07-15 | $243.70 | $248.10 | $252.50 | $237.50 | -1.77% |
| هفته‌ی ۱۴۰۲/۰۴/۱۷2023-07-08 | $248.10 | $235.70 | $261.70 | $231.30 | +5.31% |
| هفته‌ی ۱۴۰۲/۰۴/۱۰2023-07-01 | $235.60 | $240.40 | $254.70 | $231.10 | -1.96% |
| هفته‌ی ۱۴۰۲/۰۴/۰۳2023-06-24 | $240.30 | $244.40 | $248.70 | $224.60 | -1.64% |
| هفته‌ی ۱۴۰۲/۰۳/۲۷2023-06-17 | $244.30 | $239.40 | $257.00 | $237.20 | +2.09% |
| هفته‌ی ۱۴۰۲/۰۳/۲۰2023-06-10 | $239.30 | $260.60 | $260.70 | $220.40 | -8.14% |
| هفته‌ی ۱۴۰۲/۰۳/۱۳2023-06-03 | $260.50 | $307.30 | $308.20 | $253.40 | -15.20% |
| هفته‌ی ۱۴۰۲/۰۳/۰۶2023-05-27 | $307.20 | $306.90 | $317.30 | $303.10 | +0.13% |
| هفته‌ی ۱۴۰۲/۰۲/۳۰2023-05-20 | $306.80 | $308.90 | $315.40 | $301.40 | -0.68% |
| هفته‌ی ۱۴۰۲/۰۲/۲۳2023-05-13 | $308.90 | $308.60 | $316.30 | $306.10 | +0.13% |
| هفته‌ی ۱۴۰۲/۰۲/۱۶2023-05-06 | $308.50 | $326.60 | $328.50 | $301.20 | -5.51% |
| هفته‌ی ۱۴۰۲/۰۲/۰۹2023-04-29 | $326.50 | $324.10 | $339.60 | $320.40 | +0.74% |
| هفته‌ی ۱۴۰۲/۰۲/۰۲2023-04-22 | $324.10 | $321.30 | $345.00 | $318.70 | +0.90% |
| هفته‌ی ۱۴۰۲/۰۱/۲۶2023-04-15 | $321.20 | $328.80 | $350.00 | $315.30 | -2.34% |
| هفته‌ی ۱۴۰۲/۰۱/۱۹2023-04-08 | $328.90 | $310.40 | $335.50 | $309.50 | +5.99% |
| هفته‌ی ۱۴۰۲/۰۱/۱۲2023-04-01 | $310.30 | $317.00 | $319.00 | $299.50 | -2.08% |
| هفته‌ی ۱۴۰۲/۰۱/۰۵2023-03-25 | $316.90 | $322.10 | $329.80 | $305.90 | -1.61% |
| هفته‌ی ۱۴۰۱/۱۲/۲۷2023-03-18 | $322.10 | $339.00 | $346.30 | $316.00 | -4.96% |
| هفته‌ی ۱۴۰۱/۱۲/۲۰2023-03-11 | $338.90 | $277.50 | $340.00 | $270.50 | +22.17% |
| هفته‌ی ۱۴۰۱/۱۲/۱۳2023-03-04 | $277.40 | $290.50 | $294.30 | $265.00 | -4.48% |
| هفته‌ی ۱۴۰۱/۱۲/۰۶2023-02-25 | $290.40 | $302.30 | $309.80 | $286.60 | -3.94% |
| هفته‌ی ۱۴۰۱/۱۱/۲۹2023-02-18 | $302.30 | $313.00 | $319.80 | $298.60 | -3.42% |
| هفته‌ی ۱۴۰۱/۱۱/۲۲2023-02-11 | $313.00 | $305.90 | $327.80 | $282.80 | +2.35% |
| هفته‌ی ۱۴۰۱/۱۱/۱۵2023-02-04 | $305.80 | $332.30 | $337.80 | $302.00 | -7.95% |
| هفته‌ی ۱۴۰۱/۱۱/۰۸2023-01-28 | $332.20 | $308.00 | $335.50 | $302.00 | +7.86% |
| هفته‌ی ۱۴۰۱/۱۱/۰۱2023-01-21 | $308.00 | $305.10 | $323.50 | $293.40 | +0.95% |
| هفته‌ی ۱۴۰۱/۱۰/۲۴2023-01-14 | $305.10 | $293.70 | $314.40 | $281.10 | +3.88% |
| هفته‌ی ۱۴۰۱/۱۰/۱۷2023-01-07 | $293.70 | $259.90 | $296.00 | $259.40 | +13.01% |
| هفته‌ی ۱۴۰۱/۱۰/۱۰2022-12-31 | $259.90 | $245.80 | $261.00 | $240.70 | +5.74% |
| هفته‌ی ۱۴۰۱/۱۰/۰۳2022-12-24 | $245.80 | $246.20 | $248.90 | $241.40 | -0.16% |
| هفته‌ی ۱۴۰۱/۰۹/۲۶2022-12-17 | $246.20 | $231.20 | $254.60 | $220.00 | +6.49% |
| هفته‌ی ۱۴۰۱/۰۹/۱۹2022-12-10 | $231.20 | $286.10 | $291.40 | $224.70 | -19.16% |
| هفته‌ی ۱۴۰۱/۰۹/۱۲2022-12-03 | $286.00 | $293.40 | $297.20 | $281.10 | -2.52% |
| هفته‌ی ۱۴۰۱/۰۹/۰۵2022-11-26 | $293.40 | $300.80 | $317.80 | $285.40 | -2.46% |
| هفته‌ی ۱۴۰۱/۰۸/۲۸2022-11-19 | $300.80 | $274.10 | $306.60 | $250.00 | +9.74% |
| هفته‌ی ۱۴۰۱/۰۸/۲۱2022-11-12 | $274.10 | $290.40 | $294.50 | $262.90 | -5.61% |
| هفته‌ی ۱۴۰۱/۰۸/۱۴2022-11-05 | $290.40 | $354.70 | $398.30 | $260.20 | -18.10% |
| هفته‌ی ۱۴۰۱/۰۸/۰۷2022-10-29 | $354.60 | $297.90 | $358.90 | $295.60 | +19.03% |
| هفته‌ی ۱۴۰۱/۰۷/۳۰2022-10-22 | $297.90 | $270.10 | $301.10 | $268.40 | +10.29% |
| هفته‌ی ۱۴۰۱/۰۷/۲۳2022-10-15 | $270.10 | $269.40 | $276.00 | $263.40 | +0.26% |
| هفته‌ی ۱۴۰۱/۰۷/۱۶2022-10-08 | $269.40 | $282.20 | $282.70 | $256.80 | -4.57% |
| هفته‌ی ۱۴۰۱/۰۷/۰۹2022-10-01 | $282.30 | $284.90 | $298.20 | $277.70 | -0.88% |
| هفته‌ی ۱۴۰۱/۰۷/۰۲2022-09-24 | $284.80 | $276.70 | $289.80 | $266.30 | +2.93% |
| هفته‌ی ۱۴۰۱/۰۶/۲۶2022-09-17 | $276.70 | $274.90 | $280.30 | $256.70 | +0.65% |
| هفته‌ی ۱۴۰۱/۰۶/۱۹2022-09-10 | $274.90 | $293.40 | $300.00 | $266.30 | -6.31% |
| هفته‌ی ۱۴۰۱/۰۶/۱۲2022-09-03 | $293.40 | $277.40 | $295.90 | $258.60 | +5.73% |
| هفته‌ی ۱۴۰۱/۰۶/۰۵2022-08-27 | $277.50 | $279.60 | $292.00 | $270.70 | -0.75% |
| هفته‌ی ۱۴۰۱/۰۵/۲۹2022-08-20 | $279.60 | $279.00 | $307.50 | $277.00 | +0.18% |
| هفته‌ی ۱۴۰۱/۰۵/۲۲2022-08-13 | $279.10 | $327.90 | $333.00 | $276.20 | -14.88% |
| هفته‌ی ۱۴۰۱/۰۵/۱۵2022-08-06 | $327.90 | $315.90 | $336.80 | $308.20 | +3.80% |
| هفته‌ی ۱۴۰۱/۰۵/۰۸2022-07-30 | $315.90 | $293.60 | $321.50 | $274.20 | +7.60% |
| هفته‌ی ۱۴۰۱/۰۵/۰۱2022-07-23 | $293.60 | $262.50 | $302.00 | $239.60 | +11.89% |
| هفته‌ی ۱۴۰۱/۰۴/۲۵2022-07-16 | $262.40 | $238.60 | $274.80 | $233.90 | +10.02% |
| هفته‌ی ۱۴۰۱/۰۴/۱۸2022-07-09 | $238.50 | $240.70 | $245.00 | $216.40 | -0.91% |
| هفته‌ی ۱۴۰۱/۰۴/۱۱2022-07-02 | $240.70 | $216.90 | $247.70 | $213.80 | +10.97% |
| هفته‌ی ۱۴۰۱/۰۴/۰۴2022-06-25 | $216.90 | $240.30 | $245.20 | $205.40 | -9.70% |
| هفته‌ی ۱۴۰۱/۰۳/۲۸2022-06-18 | $240.20 | $215.80 | $243.30 | $183.40 | +11.31% |
| هفته‌ی ۱۴۰۱/۰۳/۲۱2022-06-11 | $215.80 | $286.40 | $290.60 | $198.40 | -24.65% |
| هفته‌ی ۱۴۰۱/۰۳/۱۴2022-06-04 | $286.40 | $298.60 | $312.30 | $273.50 | -4.09% |
| هفته‌ی ۱۴۰۱/۰۳/۰۷2022-05-28 | $298.60 | $301.50 | $324.80 | $293.30 | -0.99% |
| هفته‌ی ۱۴۰۱/۰۲/۳۱2022-05-21 | $301.60 | $302.30 | $337.90 | $290.60 | -0.20% |
| هفته‌ی ۱۴۰۱/۰۲/۲۴2022-05-14 | $302.20 | $290.70 | $316.10 | $272.10 | +3.99% |
| هفته‌ی ۱۴۰۱/۰۲/۱۷2022-05-07 | $290.60 | $379.10 | $380.60 | $218.80 | -23.34% |
| هفته‌ی ۱۴۰۱/۰۲/۱۰2022-04-30 | $379.10 | $393.00 | $413.60 | $370.60 | -3.54% |
| هفته‌ی ۱۴۰۱/۰۲/۰۳2022-04-23 | $393.00 | $406.60 | $410.70 | $380.80 | -3.34% |
| هفته‌ی ۱۴۰۱/۰۱/۲۷2022-04-16 | $406.60 | $417.30 | $431.40 | $396.20 | -2.56% |
| هفته‌ی ۱۴۰۱/۰۱/۲۰2022-04-09 | $417.30 | $421.50 | $429.50 | $391.20 | -1.00% |
| هفته‌ی ۱۴۰۱/۰۱/۱۳2022-04-02 | $421.50 | $447.80 | $460.00 | $416.20 | -5.85% |
| هفته‌ی ۱۴۰۱/۰۱/۰۶2022-03-26 | $447.70 | $410.30 | $452.30 | $407.50 | +9.12% |
| هفته‌ی ۱۴۰۰/۱۲/۲۸2022-03-19 | $410.30 | $397.20 | $421.50 | $384.80 | +3.30% |
| هفته‌ی ۱۴۰۰/۱۲/۲۱2022-03-12 | $397.20 | $371.90 | $400.00 | $359.50 | +6.80% |
| هفته‌ی ۱۴۰۰/۱۲/۱۴2022-03-05 | $371.90 | $374.10 | $402.70 | $362.80 | -0.61% |
| هفته‌ی ۱۴۰۰/۱۲/۰۷2022-02-26 | $374.20 | $375.00 | $424.90 | $355.80 | -0.21% |
| هفته‌ی ۱۴۰۰/۱۱/۳۰2022-02-19 | $375.00 | $399.20 | $406.40 | $323.50 | -6.06% |
| هفته‌ی ۱۴۰۰/۱۱/۲۳2022-02-12 | $399.20 | $400.00 | $443.00 | $390.60 | -0.20% |
| هفته‌ی ۱۴۰۰/۱۱/۱۶2022-02-05 | $400.00 | $399.60 | $445.40 | $390.50 | +0.13% |
| هفته‌ی ۱۴۰۰/۱۱/۰۹2022-01-29 | $399.50 | $385.90 | $399.70 | $359.60 | +3.52% |
| هفته‌ی ۱۴۰۰/۱۱/۰۲2022-01-22 | $385.90 | $383.80 | $402.40 | $336.00 | +0.52% |
| هفته‌ی ۱۴۰۰/۱۰/۲۵2022-01-15 | $383.90 | $489.90 | $506.00 | $373.70 | -21.65% |
| هفته‌ی ۱۴۰۰/۱۰/۱۸2022-01-08 | $490.00 | $448.10 | $492.30 | $405.60 | +9.35% |
| هفته‌ی ۱۴۰۰/۱۰/۱۱2022-01-01 | $448.10 | $511.50 | $533.90 | $437.50 | -12.38% |
| هفته‌ی ۱۴۰۰/۱۰/۰۴2021-12-25 | $511.40 | $542.10 | $572.00 | $506.00 | -5.66% |
| هفته‌ی ۱۴۰۰/۰۹/۲۷2021-12-18 | $542.10 | $525.50 | $554.40 | $505.60 | +3.16% |
| هفته‌ی ۱۴۰۰/۰۹/۲۰2021-12-11 | $525.50 | $552.50 | $574.80 | $501.60 | -4.87% |
| هفته‌ی ۱۴۰۰/۰۹/۱۳2021-12-04 | $552.40 | $595.10 | $617.00 | $489.20 | -7.16% |
| هفته‌ی ۱۴۰۰/۰۹/۰۶2021-11-27 | $595.00 | $587.20 | $649.80 | $571.60 | +1.31% |
| هفته‌ی ۱۴۰۰/۰۸/۲۹2021-11-20 | $587.30 | $581.00 | $657.90 | $553.80 | +1.08% |
| هفته‌ی ۱۴۰۰/۰۸/۲۲2021-11-13 | $581.00 | $626.80 | $661.00 | $510.00 | -7.32% |
| هفته‌ی ۱۴۰۰/۰۸/۱۵2021-11-06 | $626.90 | $607.30 | $669.30 | $573.00 | +3.23% |
| هفته‌ی ۱۴۰۰/۰۸/۰۸2021-10-30 | $607.30 | $530.30 | $616.90 | $508.90 | +14.52% |
| هفته‌ی ۱۴۰۰/۰۸/۰۱2021-10-23 | $530.30 | $479.30 | $533.61 | $435.30 | +10.64% |
منبع تاریخچه: بایننس (binance.com) · قدیمی‌ترین داده: ۱۳۹۶/۰۸/۱۵