دوج‌کوین
$0.079دلار-3.75%موقت · ۱ دقیقه پیش
- بیشترین
- $0.484
- کمترین
- $0.049
- میانگین پایانی
- $0.132
- تغییر در بازه
- -65.91%
| تاریخ | پایانی | باز | بیشترین | کمترین | تغییر٪ |
|---|---|---|---|---|---|
| هفته‌ی ۱۴۰۵/۰۷/۲۵2026-10-17 | $0.083 | $0.081 | $0.084 | $0.076 | +3.01% |
| هفته‌ی ۱۴۰۵/۰۷/۱۸2026-10-10 | $0.081 | $0.085 | $0.088 | $0.078 | -5.20% |
| هفته‌ی ۱۴۰۵/۰۷/۱۱2026-10-03 | $0.085 | $0.093 | $0.098 | $0.081 | -8.11% |
| هفته‌ی ۱۴۰۵/۰۷/۰۴2026-09-26 | $0.093 | $0.099 | $0.100 | $0.090 | -6.10% |
| هفته‌ی ۱۴۰۵/۰۶/۲۸2026-09-19 | $0.099 | $0.087 | $0.106 | $0.084 | +13.15% |
| هفته‌ی ۱۴۰۵/۰۶/۲۱2026-09-12 | $0.087 | $0.084 | $0.089 | $0.078 | +3.76% |
| هفته‌ی ۱۴۰۵/۰۶/۱۴2026-09-05 | $0.084 | $0.085 | $0.095 | $0.082 | -0.55% |
| هفته‌ی ۱۴۰۵/۰۶/۰۷2026-08-29 | $0.085 | $0.085 | $0.090 | $0.080 | -0.55% |
| هفته‌ی ۱۴۰۵/۰۵/۳۱2026-08-22 | $0.085 | $0.092 | $0.101 | $0.083 | -6.89% |
| هفته‌ی ۱۴۰۵/۰۵/۲۴2026-08-15 | $0.092 | $0.070 | $0.095 | $0.069 | +30.66% |
| هفته‌ی ۱۴۰۵/۰۵/۱۷2026-08-08 | $0.070 | $0.070 | $0.073 | $0.069 | +0.60% |
| هفته‌ی ۱۴۰۵/۰۵/۱۰2026-08-01 | $0.070 | $0.070 | $0.071 | $0.068 | +0.04% |
| هفته‌ی ۱۴۰۵/۰۵/۰۳2026-07-25 | $0.070 | $0.070 | $0.074 | $0.068 | +0.07% |
| هفته‌ی ۱۴۰۵/۰۴/۲۷2026-07-18 | $0.070 | $0.073 | $0.074 | $0.068 | -4.12% |
| هفته‌ی ۱۴۰۵/۰۴/۲۰2026-07-11 | $0.073 | $0.074 | $0.076 | $0.071 | -2.10% |
| هفته‌ی ۱۴۰۵/۰۴/۱۳2026-07-04 | $0.074 | $0.078 | $0.079 | $0.071 | -4.41% |
| هفته‌ی ۱۴۰۵/۰۴/۰۶2026-06-27 | $0.078 | $0.076 | $0.078 | $0.070 | +2.30% |
| هفته‌ی ۱۴۰۵/۰۳/۳۰2026-06-20 | $0.076 | $0.084 | $0.085 | $0.071 | -9.30% |
| هفته‌ی ۱۴۰۵/۰۳/۲۳2026-06-13 | $0.084 | $0.086 | $0.091 | $0.082 | -2.80% |
| هفته‌ی ۱۴۰۵/۰۳/۱۶2026-06-06 | $0.086 | $0.081 | $0.092 | $0.078 | +5.52% |
| هفته‌ی ۱۴۰۵/۰۳/۰۹2026-05-30 | $0.081 | $0.100 | $0.102 | $0.079 | -18.27% |
| هفته‌ی ۱۴۰۵/۰۳/۰۲2026-05-23 | $0.100 | $0.102 | $0.105 | $0.096 | -2.58% |
| هفته‌ی ۱۴۰۵/۰۲/۲۶2026-05-16 | $0.102 | $0.113 | $0.113 | $0.102 | -9.72% |
| هفته‌ی ۱۴۰۵/۰۲/۱۹2026-05-09 | $0.113 | $0.110 | $0.119 | $0.106 | +3.51% |
| هفته‌ی ۱۴۰۵/۰۲/۱۲2026-05-02 | $0.110 | $0.109 | $0.117 | $0.106 | +0.91% |
| هفته‌ی ۱۴۰۵/۰۲/۰۵2026-04-25 | $0.109 | $0.098 | $0.112 | $0.097 | +10.26% |
| هفته‌ی ۱۴۰۵/۰۱/۲۹2026-04-18 | $0.098 | $0.099 | $0.100 | $0.093 | -0.99% |
| هفته‌ی ۱۴۰۵/۰۱/۲۲2026-04-11 | $0.099 | $0.094 | $0.102 | $0.090 | +6.12% |
| هفته‌ی ۱۴۰۵/۰۱/۱۵2026-04-04 | $0.094 | $0.092 | $0.096 | $0.090 | +2.32% |
| هفته‌ی ۱۴۰۵/۰۱/۰۸2026-03-28 | $0.092 | $0.090 | $0.095 | $0.088 | +1.61% |
| هفته‌ی ۱۴۰۵/۰۱/۰۱2026-03-21 | $0.090 | $0.094 | $0.098 | $0.089 | -4.30% |
| هفته‌ی ۱۴۰۴/۱۲/۲۳2026-03-14 | $0.094 | $0.096 | $0.104 | $0.092 | -1.88% |
| هفته‌ی ۱۴۰۴/۱۲/۱۶2026-03-07 | $0.096 | $0.091 | $0.102 | $0.087 | +5.12% |
| هفته‌ی ۱۴۰۴/۱۲/۰۹2026-02-28 | $0.091 | $0.093 | $0.104 | $0.088 | -2.23% |
| هفته‌ی ۱۴۰۴/۱۲/۰۲2026-02-21 | $0.093 | $0.100 | $0.106 | $0.090 | -6.73% |
| هفته‌ی ۱۴۰۴/۱۱/۲۵2026-02-14 | $0.100 | $0.097 | $0.118 | $0.096 | +3.56% |
| هفته‌ی ۱۴۰۴/۱۱/۱۸2026-02-07 | $0.097 | $0.098 | $0.099 | $0.088 | -1.84% |
| هفته‌ی ۱۴۰۴/۱۱/۱۱2026-01-31 | $0.098 | $0.116 | $0.116 | $0.080 | -14.96% |
| هفته‌ی ۱۴۰۴/۱۱/۰۴2026-01-24 | $0.116 | $0.125 | $0.128 | $0.112 | -7.18% |
| هفته‌ی ۱۴۰۴/۱۰/۲۷2026-01-17 | $0.125 | $0.138 | $0.140 | $0.120 | -9.67% |
| هفته‌ی ۱۴۰۴/۱۰/۲۰2026-01-10 | $0.138 | $0.141 | $0.151 | $0.135 | -1.83% |
| هفته‌ی ۱۴۰۴/۱۰/۱۳2026-01-03 | $0.141 | $0.142 | $0.157 | $0.138 | -0.82% |
| هفته‌ی ۱۴۰۴/۱۰/۰۶2025-12-27 | $0.142 | $0.122 | $0.145 | $0.116 | +16.19% |
| هفته‌ی ۱۴۰۴/۰۹/۲۹2025-12-20 | $0.122 | $0.132 | $0.135 | $0.121 | -7.65% |
| هفته‌ی ۱۴۰۴/۰۹/۲۲2025-12-13 | $0.132 | $0.137 | $0.140 | $0.120 | -3.43% |
| هفته‌ی ۱۴۰۴/۰۹/۱۵2025-12-06 | $0.137 | $0.140 | $0.153 | $0.134 | -1.89% |
| هفته‌ی ۱۴۰۴/۰۹/۰۸2025-11-29 | $0.140 | $0.150 | $0.153 | $0.132 | -7.07% |
| هفته‌ی ۱۴۰۴/۰۹/۰۱2025-11-22 | $0.150 | $0.140 | $0.157 | $0.135 | +7.04% |
| هفته‌ی ۱۴۰۴/۰۸/۲۴2025-11-15 | $0.140 | $0.158 | $0.166 | $0.133 | -11.01% |
| هفته‌ی ۱۴۰۴/۰۸/۱۷2025-11-08 | $0.158 | $0.179 | $0.186 | $0.155 | -11.81% |
| هفته‌ی ۱۴۰۴/۰۸/۱۰2025-11-01 | $0.179 | $0.186 | $0.189 | $0.152 | -4.11% |
| هفته‌ی ۱۴۰۴/۰۸/۰۳2025-10-25 | $0.186 | $0.198 | $0.210 | $0.176 | -5.72% |
| هفته‌ی ۱۴۰۴/۰۷/۲۶2025-10-18 | $0.198 | $0.185 | $0.206 | $0.184 | +7.07% |
| هفته‌ی ۱۴۰۴/۰۷/۱۹2025-10-11 | $0.185 | $0.193 | $0.218 | $0.176 | -4.54% |
| هفته‌ی ۱۴۰۴/۰۷/۱۲2025-10-04 | $0.193 | $0.258 | $0.270 | $0.095 | -25.06% |
| هفته‌ی ۱۴۰۴/۰۷/۰۵2025-09-27 | $0.258 | $0.232 | $0.265 | $0.225 | +11.08% |
| هفته‌ی ۱۴۰۴/۰۶/۲۹2025-09-20 | $0.232 | $0.265 | $0.270 | $0.220 | -12.38% |
| هفته‌ی ۱۴۰۴/۰۶/۲۲2025-09-13 | $0.265 | $0.276 | $0.307 | $0.257 | -3.71% |
| هفته‌ی ۱۴۰۴/۰۶/۱۵2025-09-06 | $0.276 | $0.218 | $0.279 | $0.212 | +26.45% |
| هفته‌ی ۱۴۰۴/۰۶/۰۸2025-08-30 | $0.218 | $0.214 | $0.224 | $0.205 | +1.86% |
| هفته‌ی ۱۴۰۴/۰۶/۰۱2025-08-23 | $0.214 | $0.241 | $0.245 | $0.206 | -11.07% |
| هفته‌ی ۱۴۰۴/۰۵/۲۵2025-08-16 | $0.241 | $0.229 | $0.243 | $0.207 | +5.10% |
| هفته‌ی ۱۴۰۴/۰۵/۱۸2025-08-09 | $0.229 | $0.230 | $0.256 | $0.216 | -0.66% |
| هفته‌ی ۱۴۰۴/۰۵/۱۱2025-08-02 | $0.230 | $0.201 | $0.233 | $0.188 | +14.64% |
| هفته‌ی ۱۴۰۴/۰۵/۰۴2025-07-26 | $0.201 | $0.237 | $0.249 | $0.196 | -15.11% |
| هفته‌ی ۱۴۰۴/۰۴/۲۸2025-07-19 | $0.237 | $0.236 | $0.288 | $0.221 | +0.39% |
| هفته‌ی ۱۴۰۴/۰۴/۲۱2025-07-12 | $0.236 | $0.201 | $0.254 | $0.188 | +17.30% |
| هفته‌ی ۱۴۰۴/۰۴/۱۴2025-07-05 | $0.201 | $0.163 | $0.214 | $0.162 | +23.42% |
| هفته‌ی ۱۴۰۴/۰۴/۰۷2025-06-28 | $0.163 | $0.161 | $0.175 | $0.157 | +1.14% |
| هفته‌ی ۱۴۰۴/۰۳/۳۱2025-06-21 | $0.161 | $0.162 | $0.168 | $0.143 | -0.80% |
| هفته‌ی ۱۴۰۴/۰۳/۲۴2025-06-14 | $0.162 | $0.180 | $0.181 | $0.158 | -10.01% |
| هفته‌ی ۱۴۰۴/۰۳/۱۷2025-06-07 | $0.180 | $0.179 | $0.207 | $0.170 | +0.91% |
| هفته‌ی ۱۴۰۴/۰۳/۱۰2025-05-31 | $0.179 | $0.194 | $0.201 | $0.168 | -7.64% |
| هفته‌ی ۱۴۰۴/۰۳/۰۳2025-05-24 | $0.194 | $0.225 | $0.232 | $0.191 | -14.05% |
| هفته‌ی ۱۴۰۴/۰۲/۲۷2025-05-17 | $0.225 | $0.221 | $0.254 | $0.211 | +1.85% |
| هفته‌ی ۱۴۰۴/۰۲/۲۰2025-05-10 | $0.221 | $0.205 | $0.260 | $0.203 | +7.70% |
| هفته‌ی ۱۴۰۴/۰۲/۱۳2025-05-03 | $0.205 | $0.182 | $0.215 | $0.164 | +13.11% |
| هفته‌ی ۱۴۰۴/۰۲/۰۶2025-04-26 | $0.182 | $0.182 | $0.193 | $0.167 | -0.04% |
| هفته‌ی ۱۴۰۴/۰۱/۳۰2025-04-19 | $0.182 | $0.158 | $0.186 | $0.152 | +15.23% |
| هفته‌ی ۱۴۰۴/۰۱/۲۳2025-04-12 | $0.158 | $0.160 | $0.170 | $0.150 | -1.53% |
| هفته‌ی ۱۴۰۴/۰۱/۱۶2025-04-05 | $0.160 | $0.171 | $0.172 | $0.130 | -6.56% |
| هفته‌ی ۱۴۰۴/۰۱/۰۹2025-03-29 | $0.171 | $0.180 | $0.183 | $0.155 | -4.97% |
| هفته‌ی ۱۴۰۴/۰۱/۰۲2025-03-22 | $0.180 | $0.167 | $0.206 | $0.167 | +7.75% |
| هفته‌ی ۱۴۰۳/۱۲/۲۵2025-03-15 | $0.167 | $0.172 | $0.179 | $0.163 | -2.72% |
| هفته‌ی ۱۴۰۳/۱۲/۱۸2025-03-08 | $0.172 | $0.198 | $0.201 | $0.143 | -13.35% |
| هفته‌ی ۱۴۰۳/۱۲/۱۱2025-03-01 | $0.198 | $0.202 | $0.242 | $0.183 | -1.68% |
| هفته‌ی ۱۴۰۳/۱۲/۰۴2025-02-22 | $0.202 | $0.240 | $0.248 | $0.182 | -15.78% |
| هفته‌ی ۱۴۰۳/۱۱/۲۷2025-02-15 | $0.240 | $0.272 | $0.283 | $0.234 | -11.82% |
| هفته‌ی ۱۴۰۳/۱۱/۲۰2025-02-08 | $0.272 | $0.247 | $0.287 | $0.240 | +10.26% |
| هفته‌ی ۱۴۰۳/۱۱/۱۳2025-02-01 | $0.247 | $0.329 | $0.332 | $0.202 | -25.05% |
| هفته‌ی ۱۴۰۳/۱۱/۰۶2025-01-25 | $0.329 | $0.351 | $0.362 | $0.305 | -6.26% |
| هفته‌ی ۱۴۰۳/۱۰/۲۹2025-01-18 | $0.351 | $0.415 | $0.434 | $0.336 | -15.51% |
| هفته‌ی ۱۴۰۳/۱۰/۲۲2025-01-11 | $0.415 | $0.334 | $0.422 | $0.310 | +24.37% |
| هفته‌ی ۱۴۰۳/۱۰/۱۵2025-01-04 | $0.334 | $0.380 | $0.399 | $0.314 | -12.11% |
| هفته‌ی ۱۴۰۳/۱۰/۰۸2024-12-28 | $0.380 | $0.312 | $0.389 | $0.307 | +21.81% |
| هفته‌ی ۱۴۰۳/۱۰/۰۱2024-12-21 | $0.312 | $0.318 | $0.350 | $0.303 | -1.91% |
| هفته‌ی ۱۴۰۳/۰۹/۲۴2024-12-14 | $0.318 | $0.409 | $0.415 | $0.262 | -22.27% |
| هفته‌ی ۱۴۰۳/۰۹/۱۷2024-12-07 | $0.409 | $0.435 | $0.484 | $0.365 | -5.90% |
| هفته‌ی ۱۴۰۳/۰۹/۱۰2024-11-30 | $0.435 | $0.426 | $0.466 | $0.388 | +1.95% |
| هفته‌ی ۱۴۰۳/۰۹/۰۳2024-11-23 | $0.426 | $0.413 | $0.480 | $0.365 | +3.29% |
| هفته‌ی ۱۴۰۳/۰۸/۲۶2024-11-16 | $0.413 | $0.382 | $0.420 | $0.340 | +8.20% |
| هفته‌ی ۱۴۰۳/۰۸/۱۹2024-11-09 | $0.382 | $0.202 | $0.439 | $0.197 | +88.89% |
| هفته‌ی ۱۴۰۳/۰۸/۱۲2024-11-02 | $0.202 | $0.159 | $0.219 | $0.142 | +26.90% |
| هفته‌ی ۱۴۰۳/۰۸/۰۵2024-10-26 | $0.159 | $0.132 | $0.180 | $0.131 | +20.93% |
| هفته‌ی ۱۴۰۳/۰۷/۲۸2024-10-19 | $0.132 | $0.137 | $0.150 | $0.128 | -4.05% |
| هفته‌ی ۱۴۰۳/۰۷/۲۱2024-10-12 | $0.137 | $0.111 | $0.141 | $0.109 | +23.82% |
| هفته‌ی ۱۴۰۳/۰۷/۱۴2024-10-05 | $0.111 | $0.109 | $0.115 | $0.103 | +1.40% |
| هفته‌ی ۱۴۰۳/۰۷/۰۷2024-09-28 | $0.109 | $0.124 | $0.132 | $0.101 | -11.55% |
| هفته‌ی ۱۴۰۳/۰۶/۳۱2024-09-21 | $0.124 | $0.106 | $0.129 | $0.104 | +17.02% |
| هفته‌ی ۱۴۰۳/۰۶/۲۴2024-09-14 | $0.106 | $0.107 | $0.108 | $0.098 | -1.32% |
| هفته‌ی ۱۴۰۳/۰۶/۱۷2024-09-07 | $0.107 | $0.093 | $0.109 | $0.092 | +15.58% |
| هفته‌ی ۱۴۰۳/۰۶/۱۰2024-08-31 | $0.093 | $0.102 | $0.102 | $0.089 | -9.07% |
| هفته‌ی ۱۴۰۳/۰۶/۰۳2024-08-24 | $0.102 | $0.113 | $0.115 | $0.096 | -9.88% |
| هفته‌ی ۱۴۰۳/۰۵/۲۷2024-08-17 | $0.113 | $0.100 | $0.115 | $0.099 | +12.54% |
| هفته‌ی ۱۴۰۳/۰۵/۲۰2024-08-10 | $0.100 | $0.104 | $0.111 | $0.097 | -3.38% |
| هفته‌ی ۱۴۰۳/۰۵/۱۳2024-08-03 | $0.104 | $0.112 | $0.115 | $0.081 | -6.89% |
| هفته‌ی ۱۴۰۳/۰۵/۰۶2024-07-27 | $0.112 | $0.134 | $0.139 | $0.110 | -16.88% |
| هفته‌ی ۱۴۰۳/۰۴/۳۰2024-07-20 | $0.134 | $0.125 | $0.144 | $0.120 | +6.98% |
| هفته‌ی ۱۴۰۳/۰۴/۲۳2024-07-13 | $0.125 | $0.108 | $0.128 | $0.107 | +16.47% |
| هفته‌ی ۱۴۰۳/۰۴/۱۶2024-07-06 | $0.108 | $0.105 | $0.114 | $0.099 | +2.10% |
| هفته‌ی ۱۴۰۳/۰۴/۰۹2024-06-29 | $0.105 | $0.123 | $0.128 | $0.091 | -14.29% |
| هفته‌ی ۱۴۰۳/۰۴/۰۲2024-06-22 | $0.123 | $0.124 | $0.129 | $0.114 | -0.90% |
| هفته‌ی ۱۴۰۳/۰۳/۲۶2024-06-15 | $0.124 | $0.135 | $0.138 | $0.113 | -8.01% |
| هفته‌ی ۱۴۰۳/۰۳/۱۹2024-06-08 | $0.135 | $0.148 | $0.151 | $0.132 | -8.91% |
| هفته‌ی ۱۴۰۳/۰۳/۱۲2024-06-01 | $0.148 | $0.159 | $0.166 | $0.140 | -6.78% |
| هفته‌ی ۱۴۰۳/۰۳/۰۵2024-05-25 | $0.159 | $0.164 | $0.175 | $0.154 | -2.98% |
| هفته‌ی ۱۴۰۳/۰۲/۲۹2024-05-18 | $0.164 | $0.156 | $0.175 | $0.147 | +5.34% |
| هفته‌ی ۱۴۰۳/۰۲/۲۲2024-05-11 | $0.156 | $0.144 | $0.159 | $0.136 | +8.10% |
| هفته‌ی ۱۴۰۳/۰۲/۱۵2024-05-04 | $0.144 | $0.146 | $0.170 | $0.142 | -1.47% |
| هفته‌ی ۱۴۰۳/۰۲/۰۸2024-04-27 | $0.146 | $0.148 | $0.151 | $0.120 | -1.32% |
| هفته‌ی ۱۴۰۳/۰۲/۰۱2024-04-20 | $0.148 | $0.156 | $0.166 | $0.147 | -5.33% |
| هفته‌ی ۱۴۰۳/۰۱/۲۵2024-04-13 | $0.156 | $0.174 | $0.176 | $0.130 | -10.17% |
| هفته‌ی ۱۴۰۳/۰۱/۱۸2024-04-06 | $0.174 | $0.177 | $0.210 | $0.161 | -1.79% |
| هفته‌ی ۱۴۰۳/۰۱/۱۱2024-03-30 | $0.177 | $0.213 | $0.224 | $0.167 | -16.81% |
| هفته‌ی ۱۴۰۳/۰۱/۰۴2024-03-23 | $0.213 | $0.153 | $0.229 | $0.152 | +39.29% |
| هفته‌ی ۱۴۰۲/۱۲/۲۶2024-03-16 | $0.153 | $0.164 | $0.165 | $0.123 | -6.51% |
| هفته‌ی ۱۴۰۲/۱۲/۱۹2024-03-09 | $0.164 | $0.165 | $0.193 | $0.151 | -0.61% |
| هفته‌ی ۱۴۰۲/۱۲/۱۲2024-03-02 | $0.165 | $0.139 | $0.206 | $0.124 | +18.11% |
| هفته‌ی ۱۴۰۲/۱۲/۰۵2024-02-24 | $0.139 | $0.085 | $0.146 | $0.084 | +64.88% |
| هفته‌ی ۱۴۰۲/۱۱/۲۸2024-02-17 | $0.085 | $0.086 | $0.092 | $0.082 | -1.63% |
| هفته‌ی ۱۴۰۲/۱۱/۲۱2024-02-10 | $0.086 | $0.082 | $0.088 | $0.079 | +5.35% |
| هفته‌ی ۱۴۰۲/۱۱/۱۴2024-02-03 | $0.082 | $0.079 | $0.082 | $0.077 | +2.86% |
| هفته‌ی ۱۴۰۲/۱۱/۰۷2024-01-27 | $0.079 | $0.080 | $0.083 | $0.077 | -0.71% |
| هفته‌ی ۱۴۰۲/۱۰/۳۰2024-01-20 | $0.080 | $0.079 | $0.091 | $0.076 | +1.63% |
| هفته‌ی ۱۴۰۲/۱۰/۲۳2024-01-13 | $0.079 | $0.080 | $0.084 | $0.075 | -1.87% |
| هفته‌ی ۱۴۰۲/۱۰/۱۶2024-01-06 | $0.080 | $0.083 | $0.088 | $0.074 | -3.15% |
| هفته‌ی ۱۴۰۲/۱۰/۰۹2023-12-30 | $0.083 | $0.091 | $0.094 | $0.075 | -9.12% |
| هفته‌ی ۱۴۰۲/۱۰/۰۲2023-12-23 | $0.091 | $0.095 | $0.095 | $0.087 | -4.23% |
| هفته‌ی ۱۴۰۲/۰۹/۲۵2023-12-16 | $0.095 | $0.093 | $0.098 | $0.086 | +2.11% |
| هفته‌ی ۱۴۰۲/۰۹/۱۸2023-12-09 | $0.093 | $0.102 | $0.107 | $0.090 | -8.47% |
| هفته‌ی ۱۴۰۲/۰۹/۱۱2023-12-02 | $0.102 | $0.084 | $0.106 | $0.083 | +21.22% |
| هفته‌ی ۱۴۰۲/۰۹/۰۴2023-11-25 | $0.084 | $0.078 | $0.085 | $0.076 | +7.25% |
| هفته‌ی ۱۴۰۲/۰۸/۲۷2023-11-18 | $0.078 | $0.086 | $0.087 | $0.071 | -9.52% |
| هفته‌ی ۱۴۰۲/۰۸/۲۰2023-11-11 | $0.086 | $0.075 | $0.088 | $0.069 | +14.62% |
| هفته‌ی ۱۴۰۲/۰۸/۱۳2023-11-04 | $0.075 | $0.068 | $0.078 | $0.068 | +10.75% |
| هفته‌ی ۱۴۰۲/۰۸/۰۶2023-10-28 | $0.068 | $0.068 | $0.071 | $0.065 | +0.46% |
| هفته‌ی ۱۴۰۲/۰۷/۲۹2023-10-21 | $0.068 | $0.060 | $0.075 | $0.059 | +13.12% |
| هفته‌ی ۱۴۰۲/۰۷/۲۲2023-10-14 | $0.060 | $0.058 | $0.062 | $0.057 | +2.59% |
| هفته‌ی ۱۴۰۲/۰۷/۱۵2023-10-07 | $0.058 | $0.061 | $0.062 | $0.057 | -4.86% |
| هفته‌ی ۱۴۰۲/۰۷/۰۸2023-09-30 | $0.061 | $0.062 | $0.064 | $0.060 | -1.22% |
| هفته‌ی ۱۴۰۲/۰۷/۰۱2023-09-23 | $0.062 | $0.062 | $0.062 | $0.059 | +0.99% |
| هفته‌ی ۱۴۰۲/۰۶/۲۵2023-09-16 | $0.062 | $0.063 | $0.063 | $0.061 | -1.57% |
| هفته‌ی ۱۴۰۲/۰۶/۱۸2023-09-09 | $0.063 | $0.064 | $0.064 | $0.059 | -1.90% |
| هفته‌ی ۱۴۰۲/۰۶/۱۱2023-09-02 | $0.064 | $0.064 | $0.065 | $0.062 | -0.27% |
| هفته‌ی ۱۴۰۲/۰۶/۰۴2023-08-26 | $0.064 | $0.063 | $0.069 | $0.062 | +1.20% |
| هفته‌ی ۱۴۰۲/۰۵/۲۸2023-08-19 | $0.063 | $0.063 | $0.065 | $0.060 | -0.22% |
| هفته‌ی ۱۴۰۲/۰۵/۲۱2023-08-12 | $0.063 | $0.076 | $0.077 | $0.056 | -16.48% |
| هفته‌ی ۱۴۰۲/۰۵/۱۴2023-08-05 | $0.076 | $0.073 | $0.077 | $0.072 | +3.09% |
| هفته‌ی ۱۴۰۲/۰۵/۰۷2023-07-29 | $0.073 | $0.077 | $0.082 | $0.073 | -4.79% |
| هفته‌ی ۱۴۰۲/۰۴/۳۱2023-07-22 | $0.077 | $0.073 | $0.084 | $0.070 | +5.39% |
| هفته‌ی ۱۴۰۲/۰۴/۲۴2023-07-15 | $0.073 | $0.068 | $0.077 | $0.067 | +6.91% |
| هفته‌ی ۱۴۰۲/۰۴/۱۷2023-07-08 | $0.068 | $0.065 | $0.073 | $0.063 | +4.72% |
| هفته‌ی ۱۴۰۲/۰۴/۱۰2023-07-01 | $0.065 | $0.066 | $0.073 | $0.064 | -1.59% |
| هفته‌ی ۱۴۰۲/۰۴/۰۳2023-06-24 | $0.066 | $0.068 | $0.068 | $0.060 | -2.59% |
| هفته‌ی ۱۴۰۲/۰۳/۲۷2023-06-17 | $0.068 | $0.062 | $0.070 | $0.061 | +9.71% |
| هفته‌ی ۱۴۰۲/۰۳/۲۰2023-06-10 | $0.062 | $0.069 | $0.072 | $0.053 | -10.48% |
| هفته‌ی ۱۴۰۲/۰۳/۱۳2023-06-03 | $0.069 | $0.073 | $0.073 | $0.063 | -4.26% |
| هفته‌ی ۱۴۰۲/۰۳/۰۶2023-05-27 | $0.073 | $0.071 | $0.074 | $0.071 | +2.24% |
| هفته‌ی ۱۴۰۲/۰۲/۳۰2023-05-20 | $0.071 | $0.074 | $0.074 | $0.069 | -3.44% |
| هفته‌ی ۱۴۰۲/۰۲/۲۳2023-05-13 | $0.074 | $0.072 | $0.075 | $0.071 | +1.59% |
| هفته‌ی ۱۴۰۲/۰۲/۱۶2023-05-06 | $0.072 | $0.080 | $0.080 | $0.069 | -9.75% |
| هفته‌ی ۱۴۰۲/۰۲/۰۹2023-04-29 | $0.080 | $0.080 | $0.082 | $0.077 | -0.20% |
| هفته‌ی ۱۴۰۲/۰۲/۰۲2023-04-22 | $0.080 | $0.078 | $0.084 | $0.075 | +2.44% |
| هفته‌ی ۱۴۰۲/۰۱/۲۶2023-04-15 | $0.078 | $0.089 | $0.095 | $0.076 | -11.55% |
| هفته‌ی ۱۴۰۲/۰۱/۱۹2023-04-08 | $0.089 | $0.082 | $0.091 | $0.080 | +7.83% |
| هفته‌ی ۱۴۰۲/۰۱/۱۲2023-04-01 | $0.082 | $0.077 | $0.105 | $0.076 | +6.85% |
| هفته‌ی ۱۴۰۲/۰۱/۰۵2023-03-25 | $0.077 | $0.075 | $0.078 | $0.071 | +3.25% |
| هفته‌ی ۱۴۰۱/۱۲/۲۷2023-03-18 | $0.075 | $0.076 | $0.079 | $0.070 | -2.47% |
| هفته‌ی ۱۴۰۱/۱۲/۲۰2023-03-11 | $0.076 | $0.066 | $0.078 | $0.063 | +16.28% |
| هفته‌ی ۱۴۰۱/۱۲/۱۳2023-03-04 | $0.066 | $0.077 | $0.077 | $0.063 | -14.47% |
| هفته‌ی ۱۴۰۱/۱۲/۰۶2023-02-25 | $0.077 | $0.081 | $0.083 | $0.073 | -5.04% |
| هفته‌ی ۱۴۰۱/۱۱/۲۹2023-02-18 | $0.081 | $0.088 | $0.090 | $0.079 | -7.74% |
| هفته‌ی ۱۴۰۱/۱۱/۲۲2023-02-11 | $0.088 | $0.081 | $0.092 | $0.079 | +8.43% |
| هفته‌ی ۱۴۰۱/۱۱/۱۵2023-02-04 | $0.081 | $0.093 | $0.100 | $0.079 | -12.96% |
| هفته‌ی ۱۴۰۱/۱۱/۰۸2023-01-28 | $0.093 | $0.087 | $0.099 | $0.085 | +6.53% |
| هفته‌ی ۱۴۰۱/۱۱/۰۱2023-01-21 | $0.087 | $0.086 | $0.093 | $0.082 | +1.23% |
| هفته‌ی ۱۴۰۱/۱۰/۲۴2023-01-14 | $0.086 | $0.084 | $0.093 | $0.078 | +1.98% |
| هفته‌ی ۱۴۰۱/۱۰/۱۷2023-01-07 | $0.085 | $0.072 | $0.085 | $0.071 | +16.70% |
| هفته‌ی ۱۴۰۱/۱۰/۱۰2022-12-31 | $0.072 | $0.068 | $0.075 | $0.068 | +5.86% |
| هفته‌ی ۱۴۰۱/۱۰/۰۳2022-12-24 | $0.068 | $0.077 | $0.078 | $0.066 | -11.41% |
| هفته‌ی ۱۴۰۱/۰۹/۲۶2022-12-17 | $0.077 | $0.076 | $0.080 | $0.070 | +2.01% |
| هفته‌ی ۱۴۰۱/۰۹/۱۹2022-12-10 | $0.076 | $0.097 | $0.097 | $0.074 | -21.73% |
| هفته‌ی ۱۴۰۱/۰۹/۱۲2022-12-03 | $0.097 | $0.102 | $0.112 | $0.093 | -5.29% |
| هفته‌ی ۱۴۰۱/۰۹/۰۵2022-11-26 | $0.102 | $0.090 | $0.110 | $0.087 | +14.08% |
| هفته‌ی ۱۴۰۱/۰۸/۲۸2022-11-19 | $0.090 | $0.085 | $0.092 | $0.071 | +5.62% |
| هفته‌ی ۱۴۰۱/۰۸/۲۱2022-11-12 | $0.085 | $0.085 | $0.095 | $0.078 | -0.41% |
| هفته‌ی ۱۴۰۱/۰۸/۱۴2022-11-05 | $0.085 | $0.126 | $0.136 | $0.071 | -32.54% |
| هفته‌ی ۱۴۰۱/۰۸/۰۷2022-10-29 | $0.126 | $0.084 | $0.159 | $0.083 | +50.39% |
| هفته‌ی ۱۴۰۱/۰۷/۳۰2022-10-22 | $0.084 | $0.059 | $0.088 | $0.059 | +41.36% |
| هفته‌ی ۱۴۰۱/۰۷/۲۳2022-10-15 | $0.059 | $0.059 | $0.061 | $0.057 | +1.14% |
| هفته‌ی ۱۴۰۱/۰۷/۱۶2022-10-08 | $0.059 | $0.062 | $0.063 | $0.055 | -5.92% |
| هفته‌ی ۱۴۰۱/۰۷/۰۹2022-10-01 | $0.062 | $0.062 | $0.067 | $0.059 | +1.10% |
| هفته‌ی ۱۴۰۱/۰۷/۰۲2022-09-24 | $0.062 | $0.063 | $0.068 | $0.058 | -2.68% |
| هفته‌ی ۱۴۰۱/۰۶/۲۶2022-09-17 | $0.063 | $0.060 | $0.064 | $0.056 | +4.81% |
| هفته‌ی ۱۴۰۱/۰۶/۱۹2022-09-10 | $0.060 | $0.064 | $0.066 | $0.058 | -5.31% |
| هفته‌ی ۱۴۰۱/۰۶/۱۲2022-09-03 | $0.064 | $0.062 | $0.065 | $0.057 | +3.57% |
| هفته‌ی ۱۴۰۱/۰۶/۰۵2022-08-27 | $0.062 | $0.064 | $0.064 | $0.060 | -2.93% |
| هفته‌ی ۱۴۰۱/۰۵/۲۹2022-08-20 | $0.064 | $0.068 | $0.072 | $0.063 | -6.27% |
| هفته‌ی ۱۴۰۱/۰۵/۲۲2022-08-13 | $0.068 | $0.072 | $0.090 | $0.067 | -6.28% |
| هفته‌ی ۱۴۰۱/۰۵/۱۵2022-08-06 | $0.072 | $0.070 | $0.076 | $0.066 | +3.57% |
| هفته‌ی ۱۴۰۱/۰۵/۰۸2022-07-30 | $0.070 | $0.069 | $0.075 | $0.065 | +1.51% |
| هفته‌ی ۱۴۰۱/۰۵/۰۱2022-07-23 | $0.069 | $0.067 | $0.072 | $0.060 | +1.99% |
| هفته‌ی ۱۴۰۱/۰۴/۲۵2022-07-16 | $0.067 | $0.063 | $0.077 | $0.062 | +7.13% |
| هفته‌ی ۱۴۰۱/۰۴/۱۸2022-07-09 | $0.063 | $0.069 | $0.070 | $0.058 | -8.86% |
| هفته‌ی ۱۴۰۱/۰۴/۱۱2022-07-02 | $0.069 | $0.066 | $0.074 | $0.065 | +3.94% |
| هفته‌ی ۱۴۰۱/۰۴/۰۴2022-06-25 | $0.066 | $0.067 | $0.079 | $0.062 | -0.75% |
| هفته‌ی ۱۴۰۱/۰۳/۲۸2022-06-18 | $0.067 | $0.057 | $0.070 | $0.049 | +17.67% |
| هفته‌ی ۱۴۰۱/۰۳/۲۱2022-06-11 | $0.057 | $0.075 | $0.076 | $0.050 | -24.54% |
| هفته‌ی ۱۴۰۱/۰۳/۱۴2022-06-04 | $0.075 | $0.080 | $0.085 | $0.074 | -6.10% |
| هفته‌ی ۱۴۰۱/۰۳/۰۷2022-05-28 | $0.080 | $0.082 | $0.090 | $0.079 | -1.61% |
| هفته‌ی ۱۴۰۱/۰۲/۳۱2022-05-21 | $0.082 | $0.084 | $0.090 | $0.075 | -2.86% |
| هفته‌ی ۱۴۰۱/۰۲/۲۴2022-05-14 | $0.084 | $0.088 | $0.093 | $0.081 | -4.65% |
| هفته‌ی ۱۴۰۱/۰۲/۱۷2022-05-07 | $0.088 | $0.128 | $0.132 | $0.069 | -31.06% |
| هفته‌ی ۱۴۰۱/۰۲/۱۰2022-04-30 | $0.128 | $0.135 | $0.138 | $0.123 | -5.26% |
| هفته‌ی ۱۴۰۱/۰۲/۰۳2022-04-23 | $0.135 | $0.136 | $0.171 | $0.122 | -1.03% |
| هفته‌ی ۱۴۰۱/۰۱/۲۷2022-04-16 | $0.136 | $0.146 | $0.148 | $0.133 | -6.52% |
| هفته‌ی ۱۴۰۱/۰۱/۲۰2022-04-09 | $0.146 | $0.142 | $0.158 | $0.133 | +2.39% |
| هفته‌ی ۱۴۰۱/۰۱/۱۳2022-04-02 | $0.142 | $0.141 | $0.180 | $0.136 | +0.78% |
| هفته‌ی ۱۴۰۱/۰۱/۰۶2022-03-26 | $0.141 | $0.131 | $0.154 | $0.129 | +8.03% |
| هفته‌ی ۱۴۰۰/۱۲/۲۸2022-03-19 | $0.131 | $0.119 | $0.141 | $0.117 | +9.82% |
| هفته‌ی ۱۴۰۰/۱۲/۲۱2022-03-12 | $0.119 | $0.115 | $0.122 | $0.110 | +3.12% |
| هفته‌ی ۱۴۰۰/۱۲/۱۴2022-03-05 | $0.116 | $0.123 | $0.126 | $0.113 | -5.79% |
| هفته‌ی ۱۴۰۰/۱۲/۰۷2022-02-26 | $0.123 | $0.128 | $0.139 | $0.120 | -3.92% |
| هفته‌ی ۱۴۰۰/۱۱/۳۰2022-02-19 | $0.128 | $0.139 | $0.147 | $0.107 | -7.94% |
| هفته‌ی ۱۴۰۰/۱۱/۲۳2022-02-12 | $0.139 | $0.145 | $0.158 | $0.136 | -4.15% |
| هفته‌ی ۱۴۰۰/۱۱/۱۶2022-02-05 | $0.145 | $0.148 | $0.173 | $0.142 | -2.17% |
| هفته‌ی ۱۴۰۰/۱۱/۰۹2022-01-29 | $0.148 | $0.142 | $0.148 | $0.135 | +4.53% |
| هفته‌ی ۱۴۰۰/۱۱/۰۲2022-01-22 | $0.141 | $0.142 | $0.153 | $0.120 | -0.35% |
| هفته‌ی ۱۴۰۰/۱۰/۲۵2022-01-15 | $0.142 | $0.183 | $0.195 | $0.140 | -22.54% |
| هفته‌ی ۱۴۰۰/۱۰/۱۸2022-01-08 | $0.183 | $0.155 | $0.215 | $0.137 | +18.19% |
| هفته‌ی ۱۴۰۰/۱۰/۱۱2022-01-01 | $0.155 | $0.170 | $0.176 | $0.147 | -8.98% |
| هفته‌ی ۱۴۰۰/۱۰/۰۴2021-12-25 | $0.170 | $0.186 | $0.196 | $0.165 | -8.54% |
| هفته‌ی ۱۴۰۰/۰۹/۲۷2021-12-18 | $0.186 | $0.168 | $0.196 | $0.161 | +10.50% |
| هفته‌ی ۱۴۰۰/۰۹/۲۰2021-12-11 | $0.169 | $0.164 | $0.220 | $0.151 | +2.68% |
| هفته‌ی ۱۴۰۰/۰۹/۱۳2021-12-04 | $0.164 | $0.200 | $0.200 | $0.131 | -17.91% |
| هفته‌ی ۱۴۰۰/۰۹/۰۶2021-11-27 | $0.200 | $0.202 | $0.228 | $0.190 | -0.84% |
| هفته‌ی ۱۴۰۰/۰۸/۲۹2021-11-20 | $0.202 | $0.233 | $0.237 | $0.186 | -13.44% |
| هفته‌ی ۱۴۰۰/۰۸/۲۲2021-11-13 | $0.233 | $0.259 | $0.272 | $0.215 | -10.18% |
| هفته‌ی ۱۴۰۰/۰۸/۱۵2021-11-06 | $0.259 | $0.261 | $0.297 | $0.235 | -0.61% |
| هفته‌ی ۱۴۰۰/۰۸/۰۸2021-10-30 | $0.261 | $0.288 | $0.295 | $0.252 | -9.47% |
| هفته‌ی ۱۴۰۰/۰۸/۰۱2021-10-23 | $0.288 | $0.245 | $0.340 | $0.217 | +17.83% |
منبع تاریخچه: بایننس (binance.com) · قدیمی‌ترین داده: ۱۳۹۸/۰۴/۱۴