بیت‌کوین
$82,022دلار-1.69%تأییدشده · ۱ دقیقه پیش
- بیشترین
- $126,200
- کمترین
- $15,476
- میانگین پایانی
- $58,959
- تغییر در بازه
- +39.47%
| تاریخ | پایانی | باز | بیشترین | کمترین | تغییر٪ |
|---|---|---|---|---|---|
| هفته‌ی ۱۴۰۵/۰۷/۲۵2026-10-17 | $84,642 | $81,616 | $84,898 | $80,684 | +3.71% |
| هفته‌ی ۱۴۰۵/۰۷/۱۸2026-10-10 | $81,616 | $82,636 | $84,352 | $79,800 | -1.23% |
| هفته‌ی ۱۴۰۵/۰۷/۱۱2026-10-03 | $82,636 | $84,518 | $86,999 | $80,394 | -2.23% |
| هفته‌ی ۱۴۰۵/۰۷/۰۴2026-09-26 | $84,518 | $84,100 | $87,220 | $82,563 | +0.50% |
| هفته‌ی ۱۴۰۵/۰۶/۲۸2026-09-19 | $84,100 | $80,884 | $87,396 | $80,126 | +3.98% |
| هفته‌ی ۱۴۰۵/۰۶/۲۱2026-09-12 | $80,884 | $77,226 | $81,400 | $74,968 | +4.74% |
| هفته‌ی ۱۴۰۵/۰۶/۱۴2026-09-05 | $77,226 | $79,661 | $80,560 | $76,047 | -3.06% |
| هفته‌ی ۱۴۰۵/۰۶/۰۷2026-08-29 | $79,661 | $77,846 | $82,300 | $76,264 | +2.33% |
| هفته‌ی ۱۴۰۵/۰۵/۳۱2026-08-22 | $77,846 | $78,338 | $81,479 | $75,546 | -0.63% |
| هفته‌ی ۱۴۰۵/۰۵/۲۴2026-08-15 | $78,338 | $63,044 | $79,500 | $62,716 | +24.26% |
| هفته‌ی ۱۴۰۵/۰۵/۱۷2026-08-08 | $63,044 | $64,923 | $65,474 | $62,535 | -2.90% |
| هفته‌ی ۱۴۰۵/۰۵/۱۰2026-08-01 | $64,923 | $62,888 | $65,391 | $62,275 | +3.24% |
| هفته‌ی ۱۴۰۵/۰۵/۰۳2026-07-25 | $62,888 | $64,140 | $65,745 | $62,466 | -1.95% |
| هفته‌ی ۱۴۰۵/۰۴/۲۷2026-07-18 | $64,140 | $63,932 | $66,956 | $63,100 | +0.33% |
| هفته‌ی ۱۴۰۵/۰۴/۲۰2026-07-11 | $63,932 | $64,162 | $65,600 | $61,825 | -0.36% |
| هفته‌ی ۱۴۰۵/۰۴/۱۳2026-07-04 | $64,162 | $62,583 | $64,700 | $61,307 | +2.52% |
| هفته‌ی ۱۴۰۵/۰۴/۰۶2026-06-27 | $62,583 | $60,097 | $62,980 | $57,800 | +4.14% |
| هفته‌ی ۱۴۰۵/۰۳/۳۰2026-06-20 | $60,097 | $63,544 | $65,623 | $58,115 | -5.42% |
| هفته‌ی ۱۴۰۵/۰۳/۲۳2026-06-13 | $63,544 | $63,580 | $67,292 | $62,272 | -0.06% |
| هفته‌ی ۱۴۰۵/۰۳/۱۶2026-06-06 | $63,580 | $61,056 | $64,394 | $59,500 | +4.13% |
| هفته‌ی ۱۴۰۵/۰۳/۰۹2026-05-30 | $61,056 | $73,461 | $74,276 | $59,131 | -16.89% |
| هفته‌ی ۱۴۰۵/۰۳/۰۲2026-05-23 | $73,461 | $75,540 | $78,080 | $72,512 | -2.75% |
| هفته‌ی ۱۴۰۵/۰۲/۲۶2026-05-16 | $75,540 | $79,113 | $79,228 | $75,359 | -4.52% |
| هفته‌ی ۱۴۰۵/۰۲/۱۹2026-05-09 | $79,113 | $80,193 | $82,479 | $78,659 | -1.35% |
| هفته‌ی ۱۴۰۵/۰۲/۱۲2026-05-02 | $80,193 | $78,231 | $82,850 | $78,040 | +2.51% |
| هفته‌ی ۱۴۰۵/۰۲/۰۵2026-04-25 | $78,231 | $77,437 | $79,486 | $74,938 | +1.03% |
| هفته‌ی ۱۴۰۵/۰۱/۲۹2026-04-18 | $77,437 | $77,072 | $79,473 | $73,724 | +0.47% |
| هفته‌ی ۱۴۰۵/۰۱/۲۲2026-04-11 | $77,072 | $72,963 | $78,333 | $70,506 | +5.63% |
| هفته‌ی ۱۴۰۵/۰۱/۱۵2026-04-04 | $72,963 | $66,964 | $73,434 | $66,612 | +8.96% |
| هفته‌ی ۱۴۰۵/۰۱/۰۸2026-03-28 | $66,964 | $66,407 | $69,310 | $65,000 | +0.84% |
| هفته‌ی ۱۴۰۵/۰۱/۰۱2026-03-21 | $66,407 | $70,511 | $72,026 | $65,548 | -5.82% |
| هفته‌ی ۱۴۰۴/۱۲/۲۳2026-03-14 | $70,511 | $70,930 | $76,000 | $68,793 | -0.59% |
| هفته‌ی ۱۴۰۴/۱۲/۱۶2026-03-07 | $70,930 | $68,114 | $73,914 | $65,618 | +4.13% |
| هفته‌ی ۱۴۰۴/۱۲/۰۹2026-02-28 | $68,114 | $65,872 | $74,050 | $63,030 | +3.40% |
| هفته‌ی ۱۴۰۴/۱۲/۰۲2026-02-21 | $65,872 | $68,020 | $69,989 | $62,510 | -3.16% |
| هفته‌ی ۱۴۰۴/۱۱/۲۵2026-02-14 | $68,020 | $68,854 | $70,983 | $65,632 | -1.21% |
| هفته‌ی ۱۴۰۴/۱۱/۱۸2026-02-07 | $68,854 | $70,580 | $72,271 | $65,118 | -2.45% |
| هفته‌ی ۱۴۰۴/۱۱/۱۱2026-01-31 | $70,580 | $84,261 | $84,270 | $60,000 | -16.24% |
| هفته‌ی ۱۴۰۴/۱۱/۰۴2026-01-24 | $84,260 | $89,600 | $90,600 | $81,118 | -5.96% |
| هفته‌ی ۱۴۰۴/۱۰/۲۷2026-01-17 | $89,600 | $95,551 | $95,639 | $87,264 | -6.23% |
| هفته‌ی ۱۴۰۴/۱۰/۲۰2026-01-10 | $95,551 | $90,641 | $97,924 | $90,128 | +5.42% |
| هفته‌ی ۱۴۰۴/۱۰/۱۳2026-01-03 | $90,641 | $89,995 | $94,789 | $89,311 | +0.72% |
| هفته‌ی ۱۴۰۴/۱۰/۰۶2025-12-27 | $89,995 | $87,370 | $90,962 | $86,807 | +3.01% |
| هفته‌ی ۱۴۰۴/۰۹/۲۹2025-12-20 | $87,370 | $88,137 | $90,588 | $86,420 | -0.87% |
| هفته‌ی ۱۴۰۴/۰۹/۲۲2025-12-13 | $88,137 | $90,268 | $90,635 | $84,450 | -2.36% |
| هفته‌ی ۱۴۰۴/۰۹/۱۵2025-12-06 | $90,268 | $89,330 | $94,589 | $87,719 | +1.05% |
| هفته‌ی ۱۴۰۴/۰۹/۰۸2025-11-29 | $89,330 | $90,891 | $94,150 | $83,823 | -1.72% |
| هفته‌ی ۱۴۰۴/۰۹/۰۱2025-11-22 | $90,891 | $85,129 | $93,092 | $83,500 | +6.77% |
| هفته‌ی ۱۴۰۴/۰۸/۲۴2025-11-15 | $85,129 | $94,594 | $96,847 | $80,600 | -10.01% |
| هفته‌ی ۱۴۰۴/۰۸/۱۷2025-11-08 | $94,594 | $103,339 | $107,500 | $94,012 | -8.46% |
| هفته‌ی ۱۴۰۴/۰۸/۱۰2025-11-01 | $103,339 | $109,608 | $111,250 | $98,944 | -5.72% |
| هفته‌ی ۱۴۰۴/۰۸/۰۳2025-10-25 | $109,608 | $111,005 | $116,400 | $106,304 | -1.26% |
| هفته‌ی ۱۴۰۴/۰۷/۲۶2025-10-18 | $111,005 | $106,432 | $114,000 | $106,103 | +4.30% |
| هفته‌ی ۱۴۰۴/۰۷/۱۹2025-10-11 | $106,432 | $112,774 | $115,964 | $103,528 | -5.62% |
| هفته‌ی ۱۴۰۴/۰۷/۱۲2025-10-04 | $112,775 | $122,232 | $126,200 | $102,000 | -7.74% |
| هفته‌ی ۱۴۰۴/۰۷/۰۵2025-09-27 | $122,232 | $109,643 | $123,895 | $109,064 | +11.48% |
| هفته‌ی ۱۴۰۴/۰۶/۲۹2025-09-20 | $109,643 | $115,632 | $116,122 | $108,620 | -5.18% |
| هفته‌ی ۱۴۰۴/۰۶/۲۲2025-09-13 | $115,632 | $116,029 | $117,900 | $114,384 | -0.34% |
| هفته‌ی ۱۴۰۴/۰۶/۱۵2025-09-06 | $116,029 | $110,660 | $116,666 | $109,977 | +4.85% |
| هفته‌ی ۱۴۰۴/۰۶/۰۸2025-08-30 | $110,660 | $108,377 | $113,385 | $107,255 | +2.11% |
| هفته‌ی ۱۴۰۴/۰۶/۰۱2025-08-23 | $108,377 | $116,936 | $117,030 | $107,464 | -7.32% |
| هفته‌ی ۱۴۰۴/۰۵/۲۵2025-08-16 | $116,936 | $117,342 | $118,575 | $111,685 | -0.35% |
| هفته‌ی ۱۴۰۴/۰۵/۱۸2025-08-09 | $117,342 | $116,675 | $124,474 | $116,299 | +0.57% |
| هفته‌ی ۱۴۰۴/۰۵/۱۱2025-08-02 | $116,675 | $113,298 | $117,630 | $111,920 | +2.98% |
| هفته‌ی ۱۴۰۴/۰۵/۰۴2025-07-26 | $113,298 | $117,614 | $119,800 | $112,723 | -3.67% |
| هفته‌ی ۱۴۰۴/۰۴/۲۸2025-07-19 | $117,614 | $117,925 | $120,248 | $114,723 | -0.26% |
| هفته‌ی ۱۴۰۴/۰۴/۲۱2025-07-12 | $117,925 | $117,528 | $123,218 | $115,737 | +0.34% |
| هفته‌ی ۱۴۰۴/۰۴/۱۴2025-07-05 | $117,528 | $107,984 | $118,870 | $107,430 | +8.84% |
| هفته‌ی ۱۴۰۴/۰۴/۰۷2025-06-28 | $107,984 | $107,048 | $110,529 | $105,100 | +0.87% |
| هفته‌ی ۱۴۰۴/۰۳/۳۱2025-06-21 | $107,048 | $103,298 | $108,272 | $98,200 | +3.63% |
| هفته‌ی ۱۴۰۴/۰۳/۲۴2025-06-14 | $103,298 | $106,067 | $108,952 | $102,345 | -2.61% |
| هفته‌ی ۱۴۰۴/۰۳/۱۷2025-06-07 | $106,067 | $104,288 | $110,530 | $102,664 | +1.71% |
| هفته‌ی ۱۴۰۴/۰۳/۱۰2025-05-31 | $104,288 | $103,985 | $106,795 | $100,372 | +0.29% |
| هفته‌ی ۱۴۰۴/۰۳/۰۳2025-05-24 | $103,985 | $107,318 | $110,718 | $103,621 | -3.11% |
| هفته‌ی ۱۴۰۴/۰۲/۲۷2025-05-17 | $107,318 | $103,464 | $111,980 | $102,000 | +3.73% |
| هفته‌ی ۱۴۰۴/۰۲/۲۰2025-05-10 | $103,464 | $102,972 | $105,819 | $100,718 | +0.48% |
| هفته‌ی ۱۴۰۴/۰۲/۱۳2025-05-03 | $102,972 | $96,887 | $104,361 | $93,377 | +6.28% |
| هفته‌ی ۱۴۰۴/۰۲/۰۶2025-04-26 | $96,887 | $94,639 | $97,896 | $92,800 | +2.38% |
| هفته‌ی ۱۴۰۴/۰۱/۳۰2025-04-19 | $94,639 | $84,475 | $95,758 | $83,950 | +12.03% |
| هفته‌ی ۱۴۰۴/۰۱/۲۳2025-04-12 | $84,475 | $83,424 | $86,496 | $82,793 | +1.26% |
| هفته‌ی ۱۴۰۴/۰۱/۱۶2025-04-05 | $83,424 | $83,890 | $84,300 | $74,508 | -0.56% |
| هفته‌ی ۱۴۰۴/۰۱/۰۹2025-03-29 | $83,890 | $84,424 | $88,500 | $81,211 | -0.63% |
| هفته‌ی ۱۴۰۴/۰۱/۰۲2025-03-22 | $84,424 | $84,089 | $88,765 | $83,585 | +0.40% |
| هفته‌ی ۱۴۰۳/۱۲/۲۵2025-03-15 | $84,089 | $83,983 | $87,454 | $81,135 | +0.13% |
| هفته‌ی ۱۴۰۳/۱۲/۱۸2025-03-08 | $83,983 | $86,802 | $86,897 | $76,606 | -3.25% |
| هفته‌ی ۱۴۰۳/۱۲/۱۱2025-03-01 | $86,802 | $84,350 | $95,000 | $81,500 | +2.91% |
| هفته‌ی ۱۴۰۳/۱۲/۰۴2025-02-22 | $84,350 | $96,182 | $96,980 | $78,259 | -12.30% |
| هفته‌ی ۱۴۰۳/۱۱/۲۷2025-02-15 | $96,182 | $97,500 | $99,475 | $93,388 | -1.35% |
| هفته‌ی ۱۴۰۳/۱۱/۲۰2025-02-08 | $97,500 | $96,507 | $98,826 | $94,088 | +1.03% |
| هفته‌ی ۱۴۰۳/۱۱/۱۳2025-02-01 | $96,507 | $102,430 | $102,784 | $91,231 | -5.78% |
| هفته‌ی ۱۴۰۳/۱۱/۰۶2025-01-25 | $102,430 | $104,871 | $106,457 | $97,778 | -2.33% |
| هفته‌ی ۱۴۰۳/۱۰/۲۹2025-01-18 | $104,871 | $104,077 | $109,588 | $99,550 | +0.76% |
| هفته‌ی ۱۴۰۳/۱۰/۲۲2025-01-11 | $104,077 | $94,726 | $105,865 | $89,257 | +9.87% |
| هفته‌ی ۱۴۰۳/۱۰/۱۵2025-01-04 | $94,726 | $98,174 | $102,724 | $91,204 | -3.51% |
| هفته‌ی ۱۴۰۳/۱۰/۰۸2024-12-28 | $98,174 | $94,299 | $98,977 | $91,530 | +4.11% |
| هفته‌ی ۱۴۰۳/۱۰/۰۱2024-12-21 | $94,299 | $97,805 | $99,964 | $92,520 | -3.59% |
| هفته‌ی ۱۴۰۳/۰۹/۲۴2024-12-14 | $97,805 | $101,424 | $108,353 | $92,233 | -3.57% |
| هفته‌ی ۱۴۰۳/۰۹/۱۷2024-12-07 | $101,424 | $99,741 | $102,540 | $94,150 | +1.69% |
| هفته‌ی ۱۴۰۳/۰۹/۱۰2024-11-30 | $99,741 | $97,460 | $104,088 | $90,500 | +2.34% |
| هفته‌ی ۱۴۰۳/۰۹/۰۳2024-11-23 | $97,460 | $98,892 | $98,909 | $90,791 | -1.45% |
| هفته‌ی ۱۴۰۳/۰۸/۲۶2024-11-16 | $98,892 | $91,032 | $99,588 | $88,722 | +8.63% |
| هفته‌ی ۱۴۰۳/۰۸/۱۹2024-11-09 | $91,032 | $76,510 | $93,266 | $75,715 | +18.98% |
| هفته‌ی ۱۴۰۳/۰۸/۱۲2024-11-02 | $76,510 | $69,496 | $77,200 | $66,835 | +10.09% |
| هفته‌ی ۱۴۰۳/۰۸/۰۵2024-10-26 | $69,496 | $66,698 | $73,620 | $66,440 | +4.19% |
| هفته‌ی ۱۴۰۳/۰۷/۲۸2024-10-19 | $66,698 | $68,428 | $69,520 | $65,260 | -2.53% |
| هفته‌ی ۱۴۰۳/۰۷/۲۱2024-10-12 | $68,428 | $62,540 | $69,000 | $62,050 | +9.41% |
| هفته‌ی ۱۴۰۳/۰۷/۱۴2024-10-05 | $62,540 | $62,086 | $64,478 | $58,946 | +0.73% |
| هفته‌ی ۱۴۰۳/۰۷/۰۷2024-09-28 | $62,086 | $65,770 | $66,260 | $59,828 | -5.60% |
| هفته‌ی ۱۴۰۳/۰۶/۳۱2024-09-21 | $65,770 | $63,201 | $66,498 | $62,358 | +4.06% |
| هفته‌ی ۱۴۰۳/۰۶/۲۴2024-09-14 | $63,201 | $60,498 | $64,133 | $57,493 | +4.47% |
| هفته‌ی ۱۴۰۳/۰۶/۱۷2024-09-07 | $60,498 | $53,963 | $60,625 | $53,629 | +12.11% |
| هفته‌ی ۱۴۰۳/۰۶/۱۰2024-08-31 | $53,963 | $59,124 | $59,810 | $52,550 | -8.73% |
| هفته‌ی ۱۴۰۳/۰۶/۰۳2024-08-24 | $59,124 | $64,037 | $65,000 | $57,701 | -7.67% |
| هفته‌ی ۱۴۰۳/۰۵/۲۷2024-08-17 | $64,037 | $58,875 | $64,955 | $57,787 | +8.77% |
| هفته‌ی ۱۴۰۳/۰۵/۲۰2024-08-10 | $58,875 | $60,838 | $61,858 | $56,079 | -3.23% |
| هفته‌ی ۱۴۰۳/۰۵/۱۳2024-08-03 | $60,838 | $61,498 | $62,745 | $49,000 | -1.07% |
| هفته‌ی ۱۴۰۳/۰۵/۰۶2024-07-27 | $61,498 | $67,908 | $70,080 | $61,230 | -9.44% |
| هفته‌ی ۱۴۰۳/۰۴/۳۰2024-07-20 | $67,908 | $66,660 | $68,475 | $63,457 | +1.87% |
| هفته‌ی ۱۴۰۳/۰۴/۲۳2024-07-13 | $66,660 | $57,889 | $67,386 | $57,757 | +15.15% |
| هفته‌ی ۱۴۰۳/۰۴/۱۶2024-07-06 | $57,889 | $56,629 | $59,650 | $54,260 | +2.23% |
| هفته‌ی ۱۴۰۳/۰۴/۰۹2024-06-29 | $56,629 | $60,428 | $63,862 | $53,486 | -6.29% |
| هفته‌ی ۱۴۰۳/۰۴/۰۲2024-06-22 | $60,428 | $64,144 | $64,547 | $58,402 | -5.79% |
| هفته‌ی ۱۴۰۳/۰۳/۲۶2024-06-15 | $64,144 | $66,044 | $67,299 | $63,379 | -2.88% |
| هفته‌ی ۱۴۰۳/۰۳/۱۹2024-06-08 | $66,044 | $69,356 | $70,196 | $65,078 | -4.77% |
| هفته‌ی ۱۴۰۳/۰۳/۱۲2024-06-01 | $69,356 | $67,540 | $71,997 | $67,257 | +2.69% |
| هفته‌ی ۱۴۰۳/۰۳/۰۵2024-05-25 | $67,540 | $68,550 | $70,688 | $66,670 | -1.47% |
| هفته‌ی ۱۴۰۳/۰۲/۲۹2024-05-18 | $68,550 | $67,024 | $71,979 | $65,857 | +2.28% |
| هفته‌ی ۱۴۰۳/۰۲/۲۲2024-05-11 | $67,024 | $60,800 | $67,451 | $60,487 | +10.24% |
| هفته‌ی ۱۴۰۳/۰۲/۱۵2024-05-04 | $60,800 | $62,882 | $65,500 | $60,187 | -3.31% |
| هفته‌ی ۱۴۰۳/۰۲/۰۸2024-04-27 | $62,882 | $63,770 | $64,734 | $56,553 | -1.39% |
| هفته‌ی ۱۴۰۳/۰۲/۰۱2024-04-20 | $63,770 | $63,818 | $67,232 | $62,794 | -0.08% |
| هفته‌ی ۱۴۰۳/۰۱/۲۵2024-04-13 | $63,818 | $67,117 | $67,929 | $59,600 | -4.91% |
| هفته‌ی ۱۴۰۳/۰۱/۱۸2024-04-06 | $67,117 | $67,821 | $72,798 | $65,087 | -1.04% |
| هفته‌ی ۱۴۰۳/۰۱/۱۱2024-03-30 | $67,821 | $69,851 | $71,366 | $64,493 | -2.91% |
| هفته‌ی ۱۴۰۳/۰۱/۰۴2024-03-23 | $69,851 | $63,797 | $71,770 | $63,000 | +9.49% |
| هفته‌ی ۱۴۰۲/۱۲/۲۶2024-03-16 | $63,797 | $69,500 | $70,043 | $60,775 | -8.21% |
| هفته‌ی ۱۴۰۲/۱۲/۱۹2024-03-09 | $69,500 | $68,124 | $73,777 | $65,600 | +2.02% |
| هفته‌ی ۱۴۰۲/۱۲/۱۲2024-03-02 | $68,124 | $62,388 | $69,990 | $59,005 | +9.19% |
| هفته‌ی ۱۴۰۲/۱۲/۰۵2024-02-24 | $62,388 | $50,744 | $64,000 | $50,585 | +22.95% |
| هفته‌ی ۱۴۰۲/۱۱/۲۸2024-02-17 | $50,744 | $52,124 | $52,985 | $50,521 | -2.65% |
| هفته‌ی ۱۴۰۲/۱۱/۲۱2024-02-10 | $52,124 | $47,133 | $52,817 | $46,800 | +10.59% |
| هفته‌ی ۱۴۰۲/۱۱/۱۴2024-02-03 | $47,133 | $43,200 | $48,200 | $42,222 | +9.10% |
| هفته‌ی ۱۴۰۲/۱۱/۰۷2024-01-27 | $43,200 | $41,824 | $43,882 | $41,394 | +3.29% |
| هفته‌ی ۱۴۰۲/۱۰/۳۰2024-01-20 | $41,824 | $41,659 | $42,247 | $38,555 | +0.39% |
| هفته‌ی ۱۴۰۲/۱۰/۲۳2024-01-13 | $41,659 | $42,783 | $43,578 | $40,280 | -2.63% |
| هفته‌ی ۱۴۰۲/۱۰/۱۶2024-01-06 | $42,783 | $44,145 | $48,969 | $41,500 | -3.09% |
| هفته‌ی ۱۴۰۲/۱۰/۰۹2023-12-30 | $44,145 | $42,067 | $45,880 | $40,750 | +4.94% |
| هفته‌ی ۱۴۰۲/۱۰/۰۲2023-12-23 | $42,067 | $43,969 | $43,989 | $41,300 | -4.33% |
| هفته‌ی ۱۴۰۲/۰۹/۲۵2023-12-16 | $43,969 | $41,940 | $44,398 | $40,543 | +4.84% |
| هفته‌ی ۱۴۰۲/۰۹/۱۸2023-12-09 | $41,940 | $44,171 | $44,358 | $40,222 | -5.05% |
| هفته‌ی ۱۴۰۲/۰۹/۱۱2023-12-02 | $44,171 | $38,683 | $44,700 | $38,642 | +14.19% |
| هفته‌ی ۱۴۰۲/۰۹/۰۴2023-11-25 | $38,683 | $37,714 | $38,999 | $36,707 | +2.57% |
| هفته‌ی ۱۴۰۲/۰۸/۲۷2023-11-18 | $37,714 | $36,614 | $38,414 | $35,632 | +3.00% |
| هفته‌ی ۱۴۰۲/۰۸/۲۰2023-11-11 | $36,614 | $37,302 | $37,980 | $34,800 | -1.84% |
| هفته‌ی ۱۴۰۲/۰۸/۱۳2023-11-04 | $37,302 | $34,717 | $37,972 | $34,448 | +7.45% |
| هفته‌ی ۱۴۰۲/۰۸/۰۶2023-10-28 | $34,717 | $33,892 | $35,985 | $33,860 | +2.43% |
| هفته‌ی ۱۴۰۲/۰۷/۲۹2023-10-21 | $33,892 | $29,669 | $35,280 | $29,465 | +14.23% |
| هفته‌ی ۱۴۰۲/۰۷/۲۲2023-10-14 | $29,669 | $26,862 | $30,208 | $26,789 | +10.45% |
| هفته‌ی ۱۴۰۲/۰۷/۱۵2023-10-07 | $26,862 | $27,931 | $28,095 | $26,539 | -3.83% |
| هفته‌ی ۱۴۰۲/۰۷/۰۸2023-09-30 | $27,931 | $26,907 | $28,580 | $26,886 | +3.81% |
| هفته‌ی ۱۴۰۲/۰۷/۰۱2023-09-23 | $26,907 | $26,580 | $27,308 | $25,990 | +1.23% |
| هفته‌ی ۱۴۰۲/۰۶/۲۵2023-09-16 | $26,580 | $26,600 | $27,484 | $26,377 | -0.07% |
| هفته‌ی ۱۴۰۲/۰۶/۱۸2023-09-09 | $26,600 | $25,911 | $26,888 | $24,901 | +2.66% |
| هفته‌ی ۱۴۰۲/۰۶/۱۱2023-09-02 | $25,911 | $25,805 | $26,446 | $25,373 | +0.41% |
| هفته‌ی ۱۴۰۲/۰۶/۰۴2023-08-26 | $25,805 | $26,060 | $28,143 | $25,334 | -0.98% |
| هفته‌ی ۱۴۰۲/۰۵/۲۸2023-08-19 | $26,060 | $26,054 | $26,819 | $25,300 | +0.02% |
| هفته‌ی ۱۴۰۲/۰۵/۲۱2023-08-12 | $26,054 | $29,426 | $29,695 | $25,166 | -11.46% |
| هفته‌ی ۱۴۰۲/۰۵/۱۴2023-08-05 | $29,426 | $29,114 | $30,244 | $28,701 | +1.07% |
| هفته‌ی ۱۴۰۲/۰۵/۰۷2023-07-29 | $29,114 | $29,314 | $30,048 | $28,586 | -0.68% |
| هفته‌ی ۱۴۰۲/۰۴/۳۱2023-07-22 | $29,314 | $29,902 | $30,350 | $28,862 | -1.97% |
| هفته‌ی ۱۴۰۲/۰۴/۲۴2023-07-15 | $29,902 | $30,312 | $30,441 | $29,512 | -1.35% |
| هفته‌ی ۱۴۰۲/۰۴/۱۷2023-07-08 | $30,312 | $30,345 | $31,804 | $29,900 | -0.11% |
| هفته‌ی ۱۴۰۲/۰۴/۱۰2023-07-01 | $30,345 | $30,472 | $31,500 | $29,701 | -0.42% |
| هفته‌ی ۱۴۰۲/۰۴/۰۳2023-06-24 | $30,472 | $30,689 | $31,282 | $29,500 | -0.71% |
| هفته‌ی ۱۴۰۲/۰۳/۲۷2023-06-17 | $30,689 | $26,345 | $31,432 | $26,181 | +16.49% |
| هفته‌ی ۱۴۰۲/۰۳/۲۰2023-06-10 | $26,345 | $26,478 | $26,534 | $24,800 | -0.50% |
| هفته‌ی ۱۴۰۲/۰۳/۱۳2023-06-03 | $26,478 | $27,243 | $27,455 | $25,351 | -2.81% |
| هفته‌ی ۱۴۰۲/۰۳/۰۶2023-05-27 | $27,243 | $26,706 | $28,447 | $26,505 | +2.01% |
| هفته‌ی ۱۴۰۲/۰۲/۳۰2023-05-20 | $26,706 | $26,880 | $27,496 | $25,872 | -0.65% |
| هفته‌ی ۱۴۰۲/۰۲/۲۳2023-05-13 | $26,880 | $26,795 | $27,664 | $26,361 | +0.32% |
| هفته‌ی ۱۴۰۲/۰۲/۱۶2023-05-06 | $26,795 | $29,506 | $29,820 | $25,811 | -9.19% |
| هفته‌ی ۱۴۰۲/۰۲/۰۹2023-04-29 | $29,506 | $29,312 | $29,969 | $27,667 | +0.66% |
| هفته‌ی ۱۴۰۲/۰۲/۰۲2023-04-22 | $29,312 | $27,263 | $30,036 | $26,943 | +7.52% |
| هفته‌ی ۱۴۰۲/۰۱/۲۶2023-04-15 | $27,263 | $30,467 | $30,596 | $27,125 | -10.52% |
| هفته‌ی ۱۴۰۲/۰۱/۱۹2023-04-08 | $30,467 | $27,906 | $31,000 | $27,800 | +9.18% |
| هفته‌ی ۱۴۰۲/۰۱/۱۲2023-04-01 | $27,906 | $28,465 | $28,820 | $27,200 | -1.96% |
| هفته‌ی ۱۴۰۲/۰۱/۰۵2023-03-25 | $28,465 | $27,454 | $29,185 | $26,508 | +3.68% |
| هفته‌ی ۱۴۰۱/۱۲/۲۷2023-03-18 | $27,454 | $27,395 | $28,868 | $26,578 | +0.22% |
| هفته‌ی ۱۴۰۱/۱۲/۲۰2023-03-11 | $27,395 | $20,151 | $27,757 | $19,765 | +35.95% |
| هفته‌ی ۱۴۰۱/۱۲/۱۳2023-03-04 | $20,151 | $22,354 | $22,662 | $19,549 | -9.86% |
| هفته‌ی ۱۴۰۱/۱۲/۰۶2023-02-25 | $22,354 | $23,184 | $24,000 | $21,971 | -3.58% |
| هفته‌ی ۱۴۰۱/۱۱/۲۹2023-02-18 | $23,185 | $24,568 | $25,250 | $22,841 | -5.64% |
| هفته‌ی ۱۴۰۱/۱۱/۲۲2023-02-11 | $24,570 | $21,625 | $25,250 | $21,351 | +13.62% |
| هفته‌ی ۱۴۰۱/۱۱/۱۵2023-02-04 | $21,625 | $23,432 | $23,588 | $21,451 | -7.71% |
| هفته‌ی ۱۴۰۱/۱۱/۰۸2023-01-28 | $23,432 | $23,074 | $24,255 | $22,500 | +1.55% |
| هفته‌ی ۱۴۰۱/۱۱/۰۱2023-01-21 | $23,074 | $22,666 | $23,817 | $22,292 | +1.80% |
| هفته‌ی ۱۴۰۱/۱۰/۲۴2023-01-14 | $22,667 | $19,930 | $22,756 | $19,888 | +13.73% |
| هفته‌ی ۱۴۰۱/۱۰/۱۷2023-01-07 | $19,930 | $16,950 | $20,000 | $16,908 | +17.58% |
| هفته‌ی ۱۴۰۱/۱۰/۱۰2022-12-31 | $16,951 | $16,607 | $17,041 | $16,470 | +2.07% |
| هفته‌ی ۱۴۰۱/۱۰/۰۳2022-12-24 | $16,607 | $16,779 | $16,973 | $16,333 | -1.02% |
| هفته‌ی ۱۴۰۱/۰۹/۲۶2022-12-17 | $16,779 | $16,632 | $17,061 | $16,256 | +0.88% |
| هفته‌ی ۱۴۰۱/۰۹/۱۹2022-12-10 | $16,632 | $17,129 | $18,388 | $16,527 | -2.90% |
| هفته‌ی ۱۴۰۱/۰۹/۱۲2022-12-03 | $17,129 | $17,092 | $17,424 | $16,679 | +0.21% |
| هفته‌ی ۱۴۰۱/۰۹/۰۵2022-11-26 | $17,093 | $16,521 | $17,324 | $15,995 | +3.45% |
| هفته‌ی ۱۴۰۱/۰۸/۲۸2022-11-19 | $16,522 | $16,699 | $16,822 | $15,476 | -1.07% |
| هفته‌ی ۱۴۰۱/۰۸/۲۱2022-11-12 | $16,700 | $17,070 | $17,190 | $15,815 | -2.17% |
| هفته‌ی ۱۴۰۱/۰۸/۱۴2022-11-05 | $17,070 | $21,149 | $21,481 | $15,588 | -19.28% |
| هفته‌ی ۱۴۰۱/۰۸/۰۷2022-10-29 | $21,149 | $20,592 | $21,302 | $20,031 | +2.70% |
| هفته‌ی ۱۴۰۱/۰۷/۳۰2022-10-22 | $20,592 | $19,164 | $21,020 | $19,070 | +7.45% |
| هفته‌ی ۱۴۰۱/۰۷/۲۳2022-10-15 | $19,164 | $19,177 | $19,707 | $18,650 | -0.07% |
| هفته‌ی ۱۴۰۱/۰۷/۱۶2022-10-08 | $19,177 | $19,530 | $19,952 | $18,190 | -1.81% |
| هفته‌ی ۱۴۰۱/۰۷/۰۹2022-10-01 | $19,530 | $19,423 | $20,475 | $18,920 | +0.55% |
| هفته‌ی ۱۴۰۱/۰۷/۰۲2022-09-24 | $19,423 | $19,289 | $20,386 | $18,471 | +0.69% |
| هفته‌ی ۱۴۰۱/۰۶/۲۶2022-09-17 | $19,290 | $19,803 | $20,189 | $18,126 | -2.59% |
| هفته‌ی ۱۴۰۱/۰۶/۱۹2022-09-10 | $19,803 | $21,362 | $22,799 | $19,320 | -7.29% |
| هفته‌ی ۱۴۰۱/۰۶/۱۲2022-09-03 | $21,360 | $19,951 | $21,597 | $18,511 | +7.06% |
| هفته‌ی ۱۴۰۱/۰۶/۰۵2022-08-27 | $19,952 | $20,239 | $20,576 | $19,520 | -1.43% |
| هفته‌ی ۱۴۰۱/۰۵/۲۹2022-08-20 | $20,241 | $20,834 | $21,900 | $20,108 | -2.85% |
| هفته‌ی ۱۴۰۱/۰۵/۲۲2022-08-13 | $20,834 | $24,402 | $25,211 | $20,784 | -14.63% |
| هفته‌ی ۱۴۰۱/۰۵/۱۵2022-08-06 | $24,404 | $23,314 | $24,919 | $22,665 | +4.68% |
| هفته‌ی ۱۴۰۱/۰۵/۰۸2022-07-30 | $23,312 | $23,777 | $24,668 | $22,400 | -1.94% |
| هفته‌ی ۱۴۰۱/۰۵/۰۱2022-07-23 | $23,774 | $22,685 | $24,443 | $20,707 | +4.80% |
| هفته‌ی ۱۴۰۱/۰۴/۲۵2022-07-16 | $22,685 | $20,830 | $24,277 | $20,479 | +8.90% |
| هفته‌ی ۱۴۰۱/۰۴/۱۸2022-07-09 | $20,830 | $21,595 | $21,980 | $18,911 | -3.54% |
| هفته‌ی ۱۴۰۱/۰۴/۱۱2022-07-02 | $21,595 | $19,280 | $22,527 | $18,781 | +12.01% |
| هفته‌ی ۱۴۰۱/۰۴/۰۴2022-06-25 | $19,280 | $21,238 | $21,888 | $18,626 | -9.22% |
| هفته‌ی ۱۴۰۱/۰۳/۲۸2022-06-18 | $21,238 | $20,469 | $21,723 | $17,622 | +3.76% |
| هفته‌ی ۱۴۰۱/۰۳/۲۱2022-06-11 | $20,469 | $29,092 | $29,440 | $20,112 | -29.64% |
| هفته‌ی ۱۴۰۱/۰۳/۱۴2022-06-04 | $29,092 | $29,700 | $31,766 | $28,850 | -2.05% |
| هفته‌ی ۱۴۰۱/۰۳/۰۷2022-05-28 | $29,700 | $28,630 | $32,399 | $28,450 | +3.74% |
| هفته‌ی ۱۴۰۱/۰۲/۳۱2022-05-21 | $28,630 | $29,201 | $30,671 | $28,020 | -1.96% |
| هفته‌ی ۱۴۰۱/۰۲/۲۴2022-05-14 | $29,201 | $29,287 | $31,460 | $28,630 | -0.29% |
| هفته‌ی ۱۴۰۱/۰۲/۱۷2022-05-07 | $29,287 | $36,014 | $36,146 | $26,700 | -18.68% |
| هفته‌ی ۱۴۰۱/۰۲/۱۰2022-04-30 | $36,014 | $38,596 | $40,024 | $35,258 | -6.69% |
| هفته‌ی ۱۴۰۱/۰۲/۰۳2022-04-23 | $38,596 | $39,709 | $40,797 | $37,702 | -2.80% |
| هفته‌ی ۱۴۰۱/۰۱/۲۷2022-04-16 | $39,709 | $40,552 | $42,976 | $38,537 | -2.08% |
| هفته‌ی ۱۴۰۱/۰۱/۲۰2022-04-09 | $40,552 | $42,252 | $43,410 | $39,200 | -4.02% |
| هفته‌ی ۱۴۰۱/۰۱/۱۳2022-04-02 | $42,252 | $46,283 | $47,444 | $42,107 | -8.71% |
| هفته‌ی ۱۴۰۱/۰۱/۰۶2022-03-26 | $46,283 | $44,313 | $48,190 | $44,072 | +4.45% |
| هفته‌ی ۱۴۰۰/۱۲/۲۸2022-03-19 | $44,313 | $41,758 | $45,094 | $40,468 | +6.12% |
| هفته‌ی ۱۴۰۰/۱۲/۲۱2022-03-12 | $41,758 | $38,730 | $42,325 | $37,555 | +7.82% |
| هفته‌ی ۱۴۰۰/۱۲/۱۴2022-03-05 | $38,730 | $39,149 | $42,594 | $37,155 | -1.07% |
| هفته‌ی ۱۴۰۰/۱۲/۰۷2022-02-26 | $39,149 | $39,219 | $45,400 | $37,000 | -0.18% |
| هفته‌ی ۱۴۰۰/۱۱/۳۰2022-02-19 | $39,219 | $39,974 | $40,444 | $34,322 | -1.89% |
| هفته‌ی ۱۴۰۰/۱۱/۲۳2022-02-12 | $39,974 | $42,374 | $44,751 | $39,450 | -5.66% |
| هفته‌ی ۱۴۰۰/۱۱/۱۶2022-02-05 | $42,374 | $41,572 | $45,821 | $40,843 | +1.92% |
| هفته‌ی ۱۴۰۰/۱۱/۰۹2022-01-29 | $41,574 | $37,717 | $41,772 | $36,250 | +10.23% |
| هفته‌ی ۱۴۰۰/۱۱/۰۲2022-01-22 | $37,717 | $36,445 | $38,920 | $32,917 | +3.49% |
| هفته‌ی ۱۴۰۰/۱۰/۲۵2022-01-15 | $36,445 | $43,060 | $43,800 | $35,440 | -15.36% |
| هفته‌ی ۱۴۰۰/۱۰/۱۸2022-01-08 | $43,060 | $41,566 | $44,500 | $39,650 | +3.59% |
| هفته‌ی ۱۴۰۰/۱۰/۱۱2022-01-01 | $41,566 | $46,217 | $47,990 | $40,610 | -10.06% |
| هفته‌ی ۱۴۰۰/۱۰/۰۴2021-12-25 | $46,217 | $50,820 | $52,088 | $45,678 | -9.06% |
| هفته‌ی ۱۴۰۰/۰۹/۲۷2021-12-18 | $50,820 | $46,134 | $51,810 | $45,500 | +10.16% |
| هفته‌ی ۱۴۰۰/۰۹/۲۰2021-12-11 | $46,131 | $47,141 | $50,777 | $45,456 | -2.14% |
| هفته‌ی ۱۴۰۰/۰۹/۱۳2021-12-04 | $47,141 | $53,601 | $53,859 | $42,000 | -12.05% |
| هفته‌ی ۱۴۰۰/۰۹/۰۶2021-11-27 | $53,601 | $53,724 | $59,177 | $51,680 | -0.23% |
| هفته‌ی ۱۴۰۰/۰۸/۲۹2021-11-20 | $53,727 | $58,057 | $60,030 | $53,500 | -7.45% |
| هفته‌ی ۱۴۰۰/۰۸/۲۲2021-11-13 | $58,052 | $64,122 | $66,402 | $55,600 | -9.47% |
| هفته‌ی ۱۴۰۰/۰۸/۱۵2021-11-06 | $64,122 | $60,940 | $69,000 | $60,050 | +5.23% |
| هفته‌ی ۱۴۰۰/۰۸/۰۸2021-10-30 | $60,937 | $62,254 | $64,270 | $59,405 | -2.11% |
| هفته‌ی ۱۴۰۰/۰۸/۰۱2021-10-23 | $62,254 | $60,688 | $63,711 | $57,820 | +2.58% |
منبع تاریخچه: بایننس (binance.com) · قدیمی‌ترین داده: ۱۳۹۶/۰۵/۲۶