اتریوم
$2,405.43دلار-2.30%تأییدشده · ۱ دقیقه پیش
- بیشترین
- $4,956.78
- کمترین
- $881.56
- میانگین پایانی
- $2,492.03
- تغییر در بازه
- -36.75%
| تاریخ | پایانی | باز | بیشترین | کمترین | تغییر٪ |
|---|---|---|---|---|---|
| هفته‌ی ۱۴۰۵/۰۷/۲۵2026-10-17 | $2,512.38 | $2,423.55 | $2,526.62 | $2,329.00 | +3.67% |
| هفته‌ی ۱۴۰۵/۰۷/۱۸2026-10-10 | $2,423.54 | $2,487.69 | $2,579.88 | $2,318.00 | -2.58% |
| هفته‌ی ۱۴۰۵/۰۷/۱۱2026-10-03 | $2,487.70 | $2,668.59 | $2,739.50 | $2,406.11 | -6.78% |
| هفته‌ی ۱۴۰۵/۰۷/۰۴2026-09-26 | $2,668.59 | $2,691.62 | $2,777.33 | $2,635.69 | -0.86% |
| هفته‌ی ۱۴۰۵/۰۶/۲۸2026-09-19 | $2,691.61 | $2,612.14 | $2,807.34 | $2,564.33 | +3.04% |
| هفته‌ی ۱۴۰۵/۰۶/۲۱2026-09-12 | $2,612.14 | $2,516.44 | $2,646.00 | $2,358.88 | +3.80% |
| هفته‌ی ۱۴۰۵/۰۶/۱۴2026-09-05 | $2,516.43 | $2,455.86 | $2,665.99 | $2,405.85 | +2.47% |
| هفته‌ی ۱۴۰۵/۰۶/۰۷2026-08-29 | $2,455.85 | $2,442.79 | $2,546.66 | $2,356.41 | +0.53% |
| هفته‌ی ۱۴۰۵/۰۵/۳۱2026-08-22 | $2,442.80 | $2,516.31 | $2,566.53 | $2,355.71 | -2.92% |
| هفته‌ی ۱۴۰۵/۰۵/۲۴2026-08-15 | $2,516.30 | $1,882.20 | $2,546.78 | $1,869.17 | +33.69% |
| هفته‌ی ۱۴۰۵/۰۵/۱۷2026-08-08 | $1,882.20 | $1,914.19 | $1,938.22 | $1,853.62 | -1.67% |
| هفته‌ی ۱۴۰۵/۰۵/۱۰2026-08-01 | $1,914.18 | $1,862.60 | $1,943.02 | $1,822.06 | +2.77% |
| هفته‌ی ۱۴۰۵/۰۵/۰۳2026-07-25 | $1,862.60 | $1,861.44 | $1,981.24 | $1,848.70 | +0.06% |
| هفته‌ی ۱۴۰۵/۰۴/۲۷2026-07-18 | $1,861.44 | $1,841.94 | $1,956.45 | $1,837.58 | +1.06% |
| هفته‌ی ۱۴۰۵/۰۴/۲۰2026-07-11 | $1,841.93 | $1,796.85 | $1,946.52 | $1,750.20 | +2.51% |
| هفته‌ی ۱۴۰۵/۰۴/۱۳2026-07-04 | $1,796.85 | $1,758.22 | $1,833.40 | $1,713.44 | +2.20% |
| هفته‌ی ۱۴۰۵/۰۴/۰۶2026-06-27 | $1,758.21 | $1,578.68 | $1,775.78 | $1,548.37 | +11.37% |
| هفته‌ی ۱۴۰۵/۰۳/۳۰2026-06-20 | $1,578.68 | $1,711.18 | $1,779.90 | $1,512.00 | -7.74% |
| هفته‌ی ۱۴۰۵/۰۳/۲۳2026-06-13 | $1,711.19 | $1,666.42 | $1,849.54 | $1,654.90 | +2.69% |
| هفته‌ی ۱۴۰۵/۰۳/۱۶2026-06-06 | $1,666.41 | $1,583.40 | $1,721.93 | $1,505.68 | +5.24% |
| هفته‌ی ۱۴۰۵/۰۳/۰۹2026-05-30 | $1,583.40 | $2,014.54 | $2,038.00 | $1,540.19 | -21.40% |
| هفته‌ی ۱۴۰۵/۰۳/۰۲2026-05-23 | $2,014.54 | $2,065.86 | $2,149.95 | $1,967.00 | -2.48% |
| هفته‌ی ۱۴۰۵/۰۲/۲۶2026-05-16 | $2,065.85 | $2,224.65 | $2,231.51 | $2,057.79 | -7.14% |
| هفته‌ی ۱۴۰۵/۰۲/۱۹2026-05-09 | $2,224.66 | $2,307.07 | $2,382.53 | $2,205.11 | -3.57% |
| هفته‌ی ۱۴۰۵/۰۲/۱۲2026-05-02 | $2,307.06 | $2,295.63 | $2,423.74 | $2,265.61 | +0.50% |
| هفته‌ی ۱۴۰۵/۰۲/۰۵2026-04-25 | $2,295.63 | $2,314.98 | $2,404.37 | $2,220.36 | -0.84% |
| هفته‌ی ۱۴۰۵/۰۱/۲۹2026-04-18 | $2,314.99 | $2,419.00 | $2,427.64 | $2,252.72 | -4.30% |
| هفته‌ی ۱۴۰۵/۰۱/۲۲2026-04-11 | $2,419.00 | $2,245.06 | $2,464.91 | $2,175.00 | +7.75% |
| هفته‌ی ۱۴۰۵/۰۱/۱۵2026-04-04 | $2,245.05 | $2,053.83 | $2,273.87 | $2,021.50 | +9.31% |
| هفته‌ی ۱۴۰۵/۰۱/۰۸2026-03-28 | $2,053.83 | $1,992.76 | $2,167.85 | $1,938.82 | +3.07% |
| هفته‌ی ۱۴۰۵/۰۱/۰۱2026-03-21 | $1,992.75 | $2,146.21 | $2,199.02 | $1,970.93 | -7.15% |
| هفته‌ی ۱۴۰۴/۱۲/۲۳2026-03-14 | $2,146.22 | $2,092.21 | $2,386.02 | $2,061.60 | +2.58% |
| هفته‌ی ۱۴۰۴/۱۲/۱۶2026-03-07 | $2,092.22 | $1,978.68 | $2,209.03 | $1,916.14 | +5.74% |
| هفته‌ی ۱۴۰۴/۱۲/۰۹2026-02-28 | $1,978.68 | $1,929.84 | $2,199.00 | $1,835.36 | +2.53% |
| هفته‌ی ۱۴۰۴/۱۲/۰۲2026-02-21 | $1,929.84 | $1,968.88 | $2,148.39 | $1,800.00 | -1.98% |
| هفته‌ی ۱۴۰۴/۱۱/۲۵2026-02-14 | $1,968.88 | $2,048.72 | $2,107.67 | $1,907.00 | -3.90% |
| هفته‌ی ۱۴۰۴/۱۱/۱۸2026-02-07 | $2,048.72 | $2,063.37 | $2,152.03 | $1,897.24 | -0.71% |
| هفته‌ی ۱۴۰۴/۱۱/۱۱2026-01-31 | $2,063.38 | $2,707.37 | $2,714.64 | $1,747.80 | -23.79% |
| هفته‌ی ۱۴۰۴/۱۱/۰۴2026-01-24 | $2,707.38 | $2,956.41 | $3,045.78 | $2,636.01 | -8.42% |
| هفته‌ی ۱۴۰۴/۱۰/۲۷2026-01-17 | $2,956.41 | $3,296.28 | $3,368.82 | $2,866.11 | -10.31% |
| هفته‌ی ۱۴۰۴/۱۰/۲۰2026-01-10 | $3,296.28 | $3,088.40 | $3,402.89 | $3,065.55 | +6.73% |
| هفته‌ی ۱۴۰۴/۱۰/۱۳2026-01-03 | $3,088.40 | $3,125.46 | $3,308.86 | $3,054.65 | -1.19% |
| هفته‌ی ۱۴۰۴/۱۰/۰۶2025-12-27 | $3,125.45 | $2,928.00 | $3,150.01 | $2,910.25 | +6.74% |
| هفته‌ی ۱۴۰۴/۰۹/۲۹2025-12-20 | $2,927.99 | $2,979.49 | $3,077.39 | $2,888.70 | -1.73% |
| هفته‌ی ۱۴۰۴/۰۹/۲۲2025-12-13 | $2,979.50 | $3,084.86 | $3,177.50 | $2,775.19 | -3.42% |
| هفته‌ی ۱۴۰۴/۰۹/۱۵2025-12-06 | $3,084.86 | $3,021.77 | $3,447.44 | $2,907.52 | +2.09% |
| هفته‌ی ۱۴۰۴/۰۹/۰۸2025-11-29 | $3,021.78 | $3,031.14 | $3,240.35 | $2,716.04 | -0.31% |
| هفته‌ی ۱۴۰۴/۰۹/۰۱2025-11-22 | $3,031.15 | $2,765.86 | $3,099.00 | $2,704.33 | +9.59% |
| هفته‌ی ۱۴۰۴/۰۸/۲۴2025-11-15 | $2,765.85 | $3,112.40 | $3,249.00 | $2,623.57 | -11.13% |
| هفته‌ی ۱۴۰۴/۰۸/۱۷2025-11-08 | $3,112.40 | $3,436.04 | $3,658.98 | $3,070.00 | -9.42% |
| هفته‌ی ۱۴۰۴/۰۸/۱۰2025-11-01 | $3,436.05 | $3,848.00 | $3,918.23 | $3,057.00 | -10.71% |
| هفته‌ی ۱۴۰۴/۰۸/۰۳2025-10-25 | $3,847.99 | $3,934.88 | $4,253.72 | $3,680.00 | -2.21% |
| هفته‌ی ۱۴۰۴/۰۷/۲۶2025-10-18 | $3,934.88 | $3,831.58 | $4,110.00 | $3,710.00 | +2.70% |
| هفته‌ی ۱۴۰۴/۰۷/۱۹2025-10-11 | $3,831.57 | $3,829.72 | $4,292.00 | $3,643.33 | +0.05% |
| هفته‌ی ۱۴۰۴/۰۷/۱۲2025-10-04 | $3,829.72 | $4,512.88 | $4,755.00 | $3,435.00 | -15.14% |
| هفته‌ی ۱۴۰۴/۰۷/۰۵2025-09-27 | $4,512.87 | $4,032.24 | $4,591.59 | $3,966.00 | +11.92% |
| هفته‌ی ۱۴۰۴/۰۶/۲۹2025-09-20 | $4,032.24 | $4,468.59 | $4,508.71 | $3,815.00 | -9.76% |
| هفته‌ی ۱۴۰۴/۰۶/۲۲2025-09-13 | $4,468.59 | $4,712.16 | $4,769.36 | $4,412.00 | -5.17% |
| هفته‌ی ۱۴۰۴/۰۶/۱۵2025-09-06 | $4,712.16 | $4,307.46 | $4,748.40 | $4,236.00 | +9.40% |
| هفته‌ی ۱۴۰۴/۰۶/۰۸2025-08-30 | $4,307.45 | $4,360.18 | $4,498.47 | $4,210.61 | -1.21% |
| هفته‌ی ۱۴۰۴/۰۶/۰۱2025-08-23 | $4,360.18 | $4,832.07 | $4,956.78 | $4,265.00 | -9.77% |
| هفته‌ی ۱۴۰۴/۰۵/۲۵2025-08-16 | $4,832.07 | $4,439.47 | $4,887.59 | $4,060.00 | +8.84% |
| هفته‌ی ۱۴۰۴/۰۵/۱۸2025-08-09 | $4,439.47 | $4,009.51 | $4,788.00 | $4,006.63 | +10.72% |
| هفته‌ی ۱۴۰۴/۰۵/۱۱2025-08-02 | $4,009.50 | $3,488.21 | $4,071.00 | $3,354.28 | +14.94% |
| هفته‌ی ۱۴۰۴/۰۵/۰۴2025-07-26 | $3,488.20 | $3,724.97 | $3,941.00 | $3,431.75 | -6.36% |
| هفته‌ی ۱۴۰۴/۰۴/۲۸2025-07-19 | $3,724.96 | $3,546.92 | $3,860.00 | $3,502.85 | +5.02% |
| هفته‌ی ۱۴۰۴/۰۴/۲۱2025-07-12 | $3,546.92 | $2,958.21 | $3,673.84 | $2,903.85 | +19.90% |
| هفته‌ی ۱۴۰۴/۰۴/۱۴2025-07-05 | $2,958.22 | $2,508.04 | $3,040.15 | $2,487.95 | +17.95% |
| هفته‌ی ۱۴۰۴/۰۴/۰۷2025-06-28 | $2,508.04 | $2,423.17 | $2,635.50 | $2,373.00 | +3.50% |
| هفته‌ی ۱۴۰۴/۰۳/۳۱2025-06-21 | $2,423.17 | $2,406.49 | $2,520.92 | $2,111.89 | +0.69% |
| هفته‌ی ۱۴۰۴/۰۳/۲۴2025-06-14 | $2,406.49 | $2,579.19 | $2,680.34 | $2,367.36 | -6.70% |
| هفته‌ی ۱۴۰۴/۰۳/۱۷2025-06-07 | $2,579.19 | $2,476.10 | $2,879.22 | $2,436.98 | +4.16% |
| هفته‌ی ۱۴۰۴/۰۳/۱۰2025-05-31 | $2,476.10 | $2,531.35 | $2,679.88 | $2,381.49 | -2.18% |
| هفته‌ی ۱۴۰۴/۰۳/۰۳2025-05-24 | $2,531.34 | $2,526.49 | $2,788.00 | $2,463.00 | +0.19% |
| هفته‌ی ۱۴۰۴/۰۲/۲۷2025-05-17 | $2,526.50 | $2,537.13 | $2,734.23 | $2,323.21 | -0.42% |
| هفته‌ی ۱۴۰۴/۰۲/۲۰2025-05-10 | $2,537.12 | $2,345.04 | $2,738.50 | $2,317.00 | +8.19% |
| هفته‌ی ۱۴۰۴/۰۲/۱۳2025-05-03 | $2,345.04 | $1,842.20 | $2,490.77 | $1,752.00 | +27.30% |
| هفته‌ی ۱۴۰۴/۰۲/۰۶2025-04-26 | $1,842.20 | $1,784.60 | $1,873.17 | $1,731.70 | +3.23% |
| هفته‌ی ۱۴۰۴/۰۱/۳۰2025-04-19 | $1,784.60 | $1,588.60 | $1,834.86 | $1,537.26 | +12.34% |
| هفته‌ی ۱۴۰۴/۰۱/۲۳2025-04-12 | $1,588.60 | $1,566.85 | $1,691.50 | $1,538.07 | +1.39% |
| هفته‌ی ۱۴۰۴/۰۱/۱۶2025-04-05 | $1,566.85 | $1,816.88 | $1,827.29 | $1,385.05 | -13.76% |
| هفته‌ی ۱۴۰۴/۰۱/۰۹2025-03-29 | $1,816.87 | $1,896.90 | $1,957.00 | $1,750.00 | -4.22% |
| هفته‌ی ۱۴۰۴/۰۱/۰۲2025-03-22 | $1,896.90 | $1,965.74 | $2,104.11 | $1,860.00 | -3.50% |
| هفته‌ی ۱۴۰۳/۱۲/۲۵2025-03-15 | $1,965.75 | $1,911.64 | $2,069.90 | $1,860.38 | +2.83% |
| هفته‌ی ۱۴۰۳/۱۲/۱۸2025-03-08 | $1,911.65 | $2,141.60 | $2,234.93 | $1,754.28 | -10.74% |
| هفته‌ی ۱۴۰۳/۱۲/۱۱2025-03-01 | $2,141.60 | $2,237.59 | $2,550.58 | $1,993.20 | -4.29% |
| هفته‌ی ۱۴۰۳/۱۲/۰۴2025-02-22 | $2,237.59 | $2,663.00 | $2,857.34 | $2,076.26 | -15.97% |
| هفته‌ی ۱۴۰۳/۱۱/۲۷2025-02-15 | $2,663.00 | $2,725.95 | $2,849.70 | $2,605.44 | -2.31% |
| هفته‌ی ۱۴۰۳/۱۱/۲۰2025-02-08 | $2,725.95 | $2,622.11 | $2,795.45 | $2,520.02 | +3.96% |
| هفته‌ی ۱۴۰۳/۱۱/۱۳2025-02-01 | $2,622.10 | $3,300.99 | $3,331.98 | $2,125.01 | -20.57% |
| هفته‌ی ۱۴۰۳/۱۱/۰۶2025-01-25 | $3,300.99 | $3,310.10 | $3,437.31 | $3,020.01 | -0.27% |
| هفته‌ی ۱۴۰۳/۱۰/۲۹2025-01-18 | $3,310.09 | $3,473.64 | $3,494.39 | $3,130.48 | -4.71% |
| هفته‌ی ۱۴۰۳/۱۰/۲۲2025-01-11 | $3,473.63 | $3,267.05 | $3,525.72 | $2,920.00 | +6.32% |
| هفته‌ی ۱۴۰۳/۱۰/۱۵2025-01-04 | $3,267.04 | $3,609.00 | $3,744.83 | $3,158.00 | -9.48% |
| هفته‌ی ۱۴۰۳/۱۰/۰۸2024-12-28 | $3,609.01 | $3,333.51 | $3,630.00 | $3,305.00 | +8.26% |
| هفته‌ی ۱۴۰۳/۱۰/۰۱2024-12-21 | $3,333.51 | $3,472.20 | $3,555.18 | $3,216.97 | -3.99% |
| هفته‌ی ۱۴۰۳/۰۹/۲۴2024-12-14 | $3,472.21 | $3,906.80 | $4,107.80 | $3,101.90 | -11.12% |
| هفته‌ی ۱۴۰۳/۰۹/۱۷2024-12-07 | $3,906.80 | $3,998.87 | $4,024.46 | $3,509.00 | -2.30% |
| هفته‌ی ۱۴۰۳/۰۹/۱۰2024-11-30 | $3,998.87 | $3,592.22 | $4,087.73 | $3,500.00 | +11.32% |
| هفته‌ی ۱۴۰۳/۰۹/۰۳2024-11-23 | $3,592.21 | $3,327.78 | $3,684.92 | $3,252.00 | +7.95% |
| هفته‌ی ۱۴۰۳/۰۸/۲۶2024-11-16 | $3,327.78 | $3,090.01 | $3,425.92 | $3,029.41 | +7.69% |
| هفته‌ی ۱۴۰۳/۰۸/۱۹2024-11-09 | $3,090.01 | $2,961.75 | $3,442.50 | $2,953.71 | +4.33% |
| هفته‌ی ۱۴۰۳/۰۸/۱۲2024-11-02 | $2,961.75 | $2,511.49 | $2,981.69 | $2,357.59 | +17.93% |
| هفته‌ی ۱۴۰۳/۰۸/۰۵2024-10-26 | $2,511.49 | $2,440.63 | $2,722.30 | $2,430.12 | +2.90% |
| هفته‌ی ۱۴۰۳/۰۷/۲۸2024-10-19 | $2,440.62 | $2,642.17 | $2,769.48 | $2,382.59 | -7.63% |
| هفته‌ی ۱۴۰۳/۰۷/۲۱2024-10-12 | $2,642.17 | $2,439.49 | $2,688.60 | $2,434.35 | +8.31% |
| هفته‌ی ۱۴۰۳/۰۷/۱۴2024-10-05 | $2,439.50 | $2,414.41 | $2,521.00 | $2,330.66 | +1.04% |
| هفته‌ی ۱۴۰۳/۰۷/۰۷2024-09-28 | $2,414.41 | $2,694.43 | $2,704.35 | $2,310.00 | -10.39% |
| هفته‌ی ۱۴۰۳/۰۶/۳۱2024-09-21 | $2,694.43 | $2,561.40 | $2,728.60 | $2,524.58 | +5.19% |
| هفته‌ی ۱۴۰۳/۰۶/۲۴2024-09-14 | $2,561.40 | $2,439.19 | $2,571.93 | $2,252.39 | +5.01% |
| هفته‌ی ۱۴۰۳/۰۶/۱۷2024-09-07 | $2,439.19 | $2,225.24 | $2,464.82 | $2,220.98 | +9.62% |
| هفته‌ی ۱۴۰۳/۰۶/۱۰2024-08-31 | $2,225.23 | $2,525.99 | $2,564.83 | $2,150.55 | -11.91% |
| هفته‌ی ۱۴۰۳/۰۶/۰۳2024-08-24 | $2,526.00 | $2,762.49 | $2,820.00 | $2,392.96 | -8.56% |
| هفته‌ی ۱۴۰۳/۰۵/۲۷2024-08-17 | $2,762.48 | $2,592.72 | $2,799.13 | $2,536.22 | +6.55% |
| هفته‌ی ۱۴۰۳/۰۵/۲۰2024-08-10 | $2,592.73 | $2,598.79 | $2,780.00 | $2,510.05 | -0.23% |
| هفته‌ی ۱۴۰۳/۰۵/۱۳2024-08-03 | $2,598.78 | $2,989.61 | $3,018.02 | $2,111.00 | -13.07% |
| هفته‌ی ۱۴۰۳/۰۵/۰۶2024-07-27 | $2,989.61 | $3,274.60 | $3,396.77 | $2,967.00 | -8.70% |
| هفته‌ی ۱۴۰۳/۰۴/۳۰2024-07-20 | $3,274.61 | $3,503.53 | $3,562.82 | $3,087.53 | -6.53% |
| هفته‌ی ۱۴۰۳/۰۴/۲۳2024-07-13 | $3,503.53 | $3,133.89 | $3,540.27 | $3,113.37 | +11.80% |
| هفته‌ی ۱۴۰۳/۰۴/۱۶2024-07-06 | $3,133.88 | $2,981.79 | $3,217.24 | $2,822.80 | +5.10% |
| هفته‌ی ۱۴۰۳/۰۴/۰۹2024-06-29 | $2,981.78 | $3,380.15 | $3,524.94 | $2,810.00 | -11.79% |
| هفته‌ی ۱۴۰۳/۰۴/۰۲2024-06-22 | $3,380.15 | $3,518.50 | $3,521.45 | $3,240.00 | -3.93% |
| هفته‌ی ۱۴۰۳/۰۳/۲۶2024-06-15 | $3,518.50 | $3,481.80 | $3,653.79 | $3,355.00 | +1.05% |
| هفته‌ی ۱۴۰۳/۰۳/۱۹2024-06-08 | $3,481.80 | $3,678.31 | $3,721.52 | $3,362.26 | -5.34% |
| هفته‌ی ۱۴۰۳/۰۳/۱۲2024-06-01 | $3,678.32 | $3,762.29 | $3,887.47 | $3,600.00 | -2.23% |
| هفته‌ی ۱۴۰۳/۰۳/۰۵2024-05-25 | $3,762.29 | $3,728.28 | $3,977.00 | $3,702.58 | +0.91% |
| هفته‌ی ۱۴۰۳/۰۲/۲۹2024-05-18 | $3,728.28 | $3,092.00 | $3,949.29 | $3,047.67 | +20.58% |
| هفته‌ی ۱۴۰۳/۰۲/۲۲2024-05-11 | $3,092.01 | $2,909.98 | $3,120.00 | $2,862.00 | +6.26% |
| هفته‌ی ۱۴۰۳/۰۲/۱۵2024-05-04 | $2,909.99 | $3,102.61 | $3,221.40 | $2,878.03 | -6.21% |
| هفته‌ی ۱۴۰۳/۰۲/۰۸2024-04-27 | $3,102.61 | $3,131.30 | $3,357.40 | $2,817.00 | -0.92% |
| هفته‌ی ۱۴۰۳/۰۲/۰۱2024-04-20 | $3,131.30 | $3,056.45 | $3,293.56 | $3,018.75 | +2.45% |
| هفته‌ی ۱۴۰۳/۰۱/۲۵2024-04-13 | $3,056.46 | $3,237.42 | $3,301.90 | $2,852.00 | -5.59% |
| هفته‌ی ۱۴۰۳/۰۱/۱۸2024-04-06 | $3,237.43 | $3,317.85 | $3,730.71 | $3,100.00 | -2.42% |
| هفته‌ی ۱۴۰۳/۰۱/۱۱2024-03-30 | $3,317.85 | $3,509.74 | $3,655.32 | $3,202.79 | -5.47% |
| هفته‌ی ۱۴۰۳/۰۱/۰۴2024-03-23 | $3,509.74 | $3,336.35 | $3,678.86 | $3,270.08 | +5.20% |
| هفته‌ی ۱۴۰۲/۱۲/۲۶2024-03-16 | $3,336.35 | $3,742.19 | $3,781.12 | $3,056.56 | -10.84% |
| هفته‌ی ۱۴۰۲/۱۲/۱۹2024-03-09 | $3,742.19 | $3,883.37 | $4,093.92 | $3,570.00 | -3.64% |
| هفته‌ی ۱۴۰۲/۱۲/۱۲2024-03-02 | $3,883.36 | $3,433.42 | $3,993.75 | $3,200.00 | +13.10% |
| هفته‌ی ۱۴۰۲/۱۲/۰۵2024-02-24 | $3,433.43 | $2,922.25 | $3,522.81 | $2,906.40 | +17.49% |
| هفته‌ی ۱۴۰۲/۱۱/۲۸2024-02-17 | $2,922.24 | $2,801.81 | $3,036.02 | $2,719.01 | +4.30% |
| هفته‌ی ۱۴۰۲/۱۱/۲۱2024-02-10 | $2,801.80 | $2,486.56 | $2,867.65 | $2,471.57 | +12.68% |
| هفته‌ی ۱۴۰۲/۱۱/۱۴2024-02-03 | $2,486.56 | $2,309.07 | $2,525.00 | $2,266.00 | +7.69% |
| هفته‌ی ۱۴۰۲/۱۱/۰۷2024-01-27 | $2,309.06 | $2,267.67 | $2,391.98 | $2,233.80 | +1.82% |
| هفته‌ی ۱۴۰۲/۱۰/۳۰2024-01-20 | $2,267.68 | $2,491.99 | $2,492.00 | $2,168.07 | -9.00% |
| هفته‌ی ۱۴۰۲/۱۰/۲۳2024-01-13 | $2,492.00 | $2,522.55 | $2,614.43 | $2,415.20 | -1.21% |
| هفته‌ی ۱۴۰۲/۱۰/۱۶2024-01-06 | $2,522.54 | $2,268.78 | $2,717.32 | $2,166.38 | +11.18% |
| هفته‌ی ۱۴۰۲/۱۰/۰۹2023-12-30 | $2,268.78 | $2,299.20 | $2,431.30 | $2,100.00 | -1.32% |
| هفته‌ی ۱۴۰۲/۱۰/۰۲2023-12-23 | $2,299.20 | $2,324.54 | $2,445.80 | $2,178.45 | -1.09% |
| هفته‌ی ۱۴۰۲/۰۹/۲۵2023-12-16 | $2,324.54 | $2,220.51 | $2,343.15 | $2,116.60 | +4.69% |
| هفته‌ی ۱۴۰۲/۰۹/۱۸2023-12-09 | $2,220.50 | $2,358.71 | $2,403.00 | $2,144.32 | -5.86% |
| هفته‌ی ۱۴۰۲/۰۹/۱۱2023-12-02 | $2,358.72 | $2,087.24 | $2,392.00 | $2,086.25 | +13.01% |
| هفته‌ی ۱۴۰۲/۰۹/۰۴2023-11-25 | $2,087.24 | $2,080.84 | $2,110.87 | $1,985.78 | +0.31% |
| هفته‌ی ۱۴۰۲/۰۸/۲۷2023-11-18 | $2,080.84 | $1,960.82 | $2,133.02 | $1,916.00 | +6.12% |
| هفته‌ی ۱۴۰۲/۰۸/۲۰2023-11-11 | $1,960.82 | $2,077.72 | $2,118.00 | $1,904.00 | -5.63% |
| هفته‌ی ۱۴۰۲/۰۸/۱۳2023-11-04 | $2,077.72 | $1,832.70 | $2,136.99 | $1,824.03 | +13.37% |
| هفته‌ی ۱۴۰۲/۰۸/۰۶2023-10-28 | $1,832.71 | $1,779.41 | $1,875.00 | $1,762.66 | +3.00% |
| هفته‌ی ۱۴۰۲/۰۷/۲۹2023-10-21 | $1,779.40 | $1,603.88 | $1,865.54 | $1,592.36 | +10.94% |
| هفته‌ی ۱۴۰۲/۰۷/۲۲2023-10-14 | $1,603.89 | $1,552.16 | $1,639.43 | $1,541.61 | +3.33% |
| هفته‌ی ۱۴۰۲/۰۷/۱۵2023-10-07 | $1,552.16 | $1,645.03 | $1,647.71 | $1,521.00 | -5.65% |
| هفته‌ی ۱۴۰۲/۰۷/۰۸2023-09-30 | $1,645.03 | $1,667.45 | $1,751.00 | $1,606.73 | -1.34% |
| هفته‌ی ۱۴۰۲/۰۷/۰۱2023-09-23 | $1,667.45 | $1,593.07 | $1,688.00 | $1,563.01 | +4.67% |
| هفته‌ی ۱۴۰۲/۰۶/۲۵2023-09-16 | $1,593.08 | $1,641.30 | $1,669.50 | $1,567.77 | -2.94% |
| هفته‌ی ۱۴۰۲/۰۶/۱۸2023-09-09 | $1,641.29 | $1,636.43 | $1,654.08 | $1,531.01 | +0.30% |
| هفته‌ی ۱۴۰۲/۰۶/۱۱2023-09-02 | $1,636.44 | $1,629.13 | $1,670.00 | $1,609.20 | +0.45% |
| هفته‌ی ۱۴۰۲/۰۶/۰۴2023-08-26 | $1,629.12 | $1,653.79 | $1,745.84 | $1,602.33 | -1.49% |
| هفته‌ی ۱۴۰۲/۰۵/۲۸2023-08-19 | $1,653.80 | $1,661.60 | $1,702.11 | $1,580.00 | -0.47% |
| هفته‌ی ۱۴۰۲/۰۵/۲۱2023-08-12 | $1,661.59 | $1,848.84 | $1,862.00 | $1,550.00 | -10.13% |
| هفته‌ی ۱۴۰۲/۰۵/۱۴2023-08-05 | $1,848.84 | $1,830.24 | $1,876.51 | $1,802.00 | +1.02% |
| هفته‌ی ۱۴۰۲/۰۵/۰۷2023-07-29 | $1,830.23 | $1,874.20 | $1,886.58 | $1,813.80 | -2.35% |
| هفته‌ی ۱۴۰۲/۰۴/۳۱2023-07-22 | $1,874.19 | $1,891.73 | $1,905.25 | $1,833.19 | -0.93% |
| هفته‌ی ۱۴۰۲/۰۴/۲۴2023-07-15 | $1,891.73 | $1,937.82 | $1,946.37 | $1,873.26 | -2.38% |
| هفته‌ی ۱۴۰۲/۰۴/۱۷2023-07-08 | $1,937.83 | $1,870.92 | $2,029.11 | $1,842.80 | +3.58% |
| هفته‌ی ۱۴۰۲/۰۴/۱۰2023-07-01 | $1,870.91 | $1,933.80 | $1,976.16 | $1,826.00 | -3.25% |
| هفته‌ی ۱۴۰۲/۰۴/۰۳2023-06-24 | $1,933.79 | $1,892.63 | $1,948.60 | $1,816.56 | +2.17% |
| هفته‌ی ۱۴۰۲/۰۳/۲۷2023-06-17 | $1,892.63 | $1,717.91 | $1,936.42 | $1,698.00 | +10.17% |
| هفته‌ی ۱۴۰۲/۰۳/۲۰2023-06-10 | $1,717.92 | $1,840.37 | $1,844.99 | $1,626.01 | -6.65% |
| هفته‌ی ۱۴۰۲/۰۳/۱۳2023-06-03 | $1,840.37 | $1,906.69 | $1,914.63 | $1,778.00 | -3.48% |
| هفته‌ی ۱۴۰۲/۰۳/۰۶2023-05-27 | $1,906.68 | $1,827.80 | $1,927.62 | $1,812.18 | +4.32% |
| هفته‌ی ۱۴۰۲/۰۲/۳۰2023-05-20 | $1,827.79 | $1,812.31 | $1,872.50 | $1,761.41 | +0.85% |
| هفته‌ی ۱۴۰۲/۰۲/۲۳2023-05-13 | $1,812.32 | $1,807.45 | $1,846.70 | $1,771.12 | +0.27% |
| هفته‌ی ۱۴۰۲/۰۲/۱۶2023-05-06 | $1,807.45 | $1,993.30 | $2,019.00 | $1,740.00 | -9.32% |
| هفته‌ی ۱۴۰۲/۰۲/۰۹2023-04-29 | $1,993.30 | $1,890.93 | $1,998.36 | $1,806.12 | +5.41% |
| هفته‌ی ۱۴۰۲/۰۲/۰۲2023-04-22 | $1,890.94 | $1,848.77 | $1,964.72 | $1,785.00 | +2.28% |
| هفته‌ی ۱۴۰۲/۰۱/۲۶2023-04-15 | $1,848.78 | $2,099.99 | $2,141.54 | $1,825.00 | -11.96% |
| هفته‌ی ۱۴۰۲/۰۱/۱۹2023-04-08 | $2,099.99 | $1,863.73 | $2,128.76 | $1,824.01 | +12.68% |
| هفته‌ی ۱۴۰۲/۰۱/۱۲2023-04-01 | $1,863.72 | $1,821.52 | $1,942.98 | $1,762.77 | +2.32% |
| هفته‌ی ۱۴۰۲/۰۱/۰۵2023-03-25 | $1,821.52 | $1,749.57 | $1,847.28 | $1,686.13 | +4.11% |
| هفته‌ی ۱۴۰۱/۱۲/۲۷2023-03-18 | $1,749.57 | $1,789.26 | $1,857.16 | $1,710.12 | -2.22% |
| هفته‌ی ۱۴۰۱/۱۲/۲۰2023-03-11 | $1,789.27 | $1,426.43 | $1,800.00 | $1,408.40 | +25.44% |
| هفته‌ی ۱۴۰۱/۱۲/۱۳2023-03-04 | $1,426.44 | $1,569.45 | $1,588.77 | $1,368.39 | -9.11% |
| هفته‌ی ۱۴۰۱/۱۲/۰۶2023-02-25 | $1,569.45 | $1,607.80 | $1,677.86 | $1,544.39 | -2.39% |
| هفته‌ی ۱۴۰۱/۱۱/۲۹2023-02-18 | $1,607.80 | $1,693.81 | $1,726.59 | $1,575.64 | -5.08% |
| هفته‌ی ۱۴۰۱/۱۱/۲۲2023-02-11 | $1,693.87 | $1,513.05 | $1,742.97 | $1,461.93 | +11.95% |
| هفته‌ی ۱۴۰۱/۱۱/۱۵2023-02-04 | $1,513.06 | $1,663.52 | $1,697.91 | $1,490.00 | -9.04% |
| هفته‌ی ۱۴۰۱/۱۱/۰۸2023-01-28 | $1,663.52 | $1,597.61 | $1,714.68 | $1,535.00 | +4.12% |
| هفته‌ی ۱۴۰۱/۱۱/۰۱2023-01-21 | $1,597.62 | $1,658.53 | $1,679.26 | $1,518.00 | -3.67% |
| هفته‌ی ۱۴۰۱/۱۰/۲۴2023-01-14 | $1,658.52 | $1,451.21 | $1,669.90 | $1,449.14 | +14.29% |
| هفته‌ی ۱۴۰۱/۱۰/۱۷2023-01-07 | $1,451.20 | $1,269.13 | $1,464.00 | $1,257.77 | +14.35% |
| هفته‌ی ۱۴۰۱/۱۰/۱۰2022-12-31 | $1,269.14 | $1,199.98 | $1,276.70 | $1,190.57 | +5.76% |
| هفته‌ی ۱۴۰۱/۱۰/۰۳2022-12-24 | $1,199.99 | $1,219.98 | $1,233.73 | $1,181.06 | -1.64% |
| هفته‌ی ۱۴۰۱/۰۹/۲۶2022-12-17 | $1,219.99 | $1,166.82 | $1,237.99 | $1,150.51 | +4.56% |
| هفته‌ی ۱۴۰۱/۰۹/۱۹2022-12-10 | $1,166.83 | $1,263.11 | $1,352.72 | $1,155.32 | -7.62% |
| هفته‌ی ۱۴۰۱/۰۹/۱۲2022-12-03 | $1,263.10 | $1,295.58 | $1,309.00 | $1,218.01 | -2.51% |
| هفته‌ی ۱۴۰۱/۰۹/۰۵2022-11-26 | $1,295.59 | $1,199.29 | $1,309.77 | $1,151.02 | +8.03% |
| هفته‌ی ۱۴۰۱/۰۸/۲۸2022-11-19 | $1,199.30 | $1,212.58 | $1,235.00 | $1,075.00 | -1.10% |
| هفته‌ی ۱۴۰۱/۰۸/۲۱2022-11-12 | $1,212.58 | $1,289.35 | $1,292.16 | $1,171.13 | -5.95% |
| هفته‌ی ۱۴۰۱/۰۸/۱۴2022-11-05 | $1,289.28 | $1,644.78 | $1,666.97 | $1,073.53 | -21.61% |
| هفته‌ی ۱۴۰۱/۰۸/۰۷2022-10-29 | $1,644.78 | $1,554.40 | $1,680.00 | $1,502.32 | +5.81% |
| هفته‌ی ۱۴۰۱/۰۷/۳۰2022-10-22 | $1,554.41 | $1,299.76 | $1,594.99 | $1,294.32 | +19.59% |
| هفته‌ی ۱۴۰۱/۰۷/۲۳2022-10-15 | $1,299.75 | $1,296.26 | $1,341.73 | $1,252.65 | +0.27% |
| هفته‌ی ۱۴۰۱/۰۷/۱۶2022-10-08 | $1,296.27 | $1,331.10 | $1,343.12 | $1,190.00 | -2.62% |
| هفته‌ی ۱۴۰۱/۰۷/۰۹2022-10-01 | $1,331.10 | $1,328.71 | $1,383.99 | $1,263.04 | +0.18% |
| هفته‌ی ۱۴۰۱/۰۷/۰۲2022-09-24 | $1,328.72 | $1,327.24 | $1,400.00 | $1,253.20 | +0.11% |
| هفته‌ی ۱۴۰۱/۰۶/۲۶2022-09-17 | $1,327.25 | $1,433.90 | $1,476.13 | $1,220.00 | -7.44% |
| هفته‌ی ۱۴۰۱/۰۶/۱۹2022-09-10 | $1,433.90 | $1,718.24 | $1,789.00 | $1,405.52 | -16.55% |
| هفته‌ی ۱۴۰۱/۰۶/۱۲2022-09-03 | $1,718.23 | $1,575.35 | $1,746.13 | $1,490.66 | +9.07% |
| هفته‌ی ۱۴۰۱/۰۶/۰۵2022-08-27 | $1,575.35 | $1,508.18 | $1,650.00 | $1,422.08 | +4.45% |
| هفته‌ی ۱۴۰۱/۰۵/۲۹2022-08-20 | $1,508.18 | $1,609.00 | $1,722.00 | $1,486.85 | -6.27% |
| هفته‌ی ۱۴۰۱/۰۵/۲۲2022-08-13 | $1,609.01 | $1,958.28 | $2,030.00 | $1,602.37 | -17.84% |
| هفته‌ی ۱۴۰۱/۰۵/۱۵2022-08-06 | $1,958.28 | $1,736.81 | $1,964.71 | $1,656.78 | +12.75% |
| هفته‌ی ۱۴۰۱/۰۵/۰۸2022-07-30 | $1,736.81 | $1,721.68 | $1,754.69 | $1,559.28 | +0.88% |
| هفته‌ی ۱۴۰۱/۰۵/۰۱2022-07-23 | $1,721.68 | $1,535.27 | $1,784.79 | $1,356.17 | +12.14% |
| هفته‌ی ۱۴۰۱/۰۴/۲۵2022-07-16 | $1,535.27 | $1,231.25 | $1,650.05 | $1,191.23 | +24.69% |
| هفته‌ی ۱۴۰۱/۰۴/۱۸2022-07-09 | $1,231.25 | $1,214.03 | $1,287.82 | $1,006.32 | +1.42% |
| هفته‌ی ۱۴۰۱/۰۴/۱۱2022-07-02 | $1,214.04 | $1,059.73 | $1,276.46 | $1,028.29 | +14.56% |
| هفته‌ی ۱۴۰۱/۰۴/۰۴2022-06-25 | $1,059.73 | $1,225.02 | $1,280.00 | $998.00 | -13.49% |
| هفته‌ی ۱۴۰۱/۰۳/۲۸2022-06-18 | $1,225.02 | $1,086.93 | $1,245.43 | $881.56 | +12.70% |
| هفته‌ی ۱۴۰۱/۰۳/۲۱2022-06-11 | $1,086.94 | $1,662.91 | $1,682.21 | $1,014.40 | -34.64% |
| هفته‌ی ۱۴۰۱/۰۳/۱۴2022-06-04 | $1,662.91 | $1,775.13 | $1,920.00 | $1,655.93 | -6.32% |
| هفته‌ی ۱۴۰۱/۰۳/۰۷2022-05-28 | $1,775.12 | $1,727.26 | $2,016.45 | $1,722.26 | +2.77% |
| هفته‌ی ۱۴۰۱/۰۲/۳۱2022-05-21 | $1,727.27 | $1,959.08 | $2,088.50 | $1,703.00 | -11.83% |
| هفته‌ی ۱۴۰۱/۰۲/۲۴2022-05-14 | $1,959.08 | $2,009.69 | $2,167.00 | $1,903.18 | -2.52% |
| هفته‌ی ۱۴۰۱/۰۲/۱۷2022-05-07 | $2,009.69 | $2,692.86 | $2,704.36 | $1,800.00 | -25.37% |
| هفته‌ی ۱۴۰۱/۰۲/۱۰2022-04-30 | $2,692.85 | $2,817.13 | $2,965.85 | $2,632.95 | -4.41% |
| هفته‌ی ۱۴۰۱/۰۲/۰۳2022-04-23 | $2,817.13 | $2,962.39 | $3,039.54 | $2,767.00 | -4.90% |
| هفته‌ی ۱۴۰۱/۰۱/۲۷2022-04-16 | $2,962.39 | $3,040.57 | $3,180.00 | $2,883.22 | -2.57% |
| هفته‌ی ۱۴۰۱/۰۱/۲۰2022-04-09 | $3,040.56 | $3,192.39 | $3,307.22 | $2,950.00 | -4.76% |
| هفته‌ی ۱۴۰۱/۰۱/۱۳2022-04-02 | $3,192.39 | $3,455.20 | $3,580.34 | $3,143.15 | -7.61% |
| هفته‌ی ۱۴۰۱/۰۱/۰۶2022-03-26 | $3,455.21 | $3,102.13 | $3,481.87 | $3,084.90 | +11.38% |
| هفته‌ی ۱۴۰۰/۱۲/۲۸2022-03-19 | $3,102.14 | $2,938.84 | $3,193.28 | $2,817.21 | +5.55% |
| هفته‌ی ۱۴۰۰/۱۲/۲۱2022-03-12 | $2,938.92 | $2,556.86 | $2,984.00 | $2,493.00 | +14.94% |
| هفته‌ی ۱۴۰۰/۱۲/۱۴2022-03-05 | $2,556.86 | $2,622.11 | $2,775.85 | $2,445.00 | -2.49% |
| هفته‌ی ۱۴۰۰/۱۲/۰۷2022-02-26 | $2,622.10 | $2,768.05 | $3,043.91 | $2,557.98 | -5.29% |
| هفته‌ی ۱۴۰۰/۱۱/۳۰2022-02-19 | $2,768.49 | $2,779.30 | $2,834.97 | $2,300.00 | -0.40% |
| هفته‌ی ۱۴۰۰/۱۱/۲۳2022-02-12 | $2,779.48 | $2,927.54 | $3,196.19 | $2,750.00 | -5.06% |
| هفته‌ی ۱۴۰۰/۱۱/۱۶2022-02-05 | $2,927.54 | $2,994.99 | $3,283.66 | $2,879.00 | -2.25% |
| هفته‌ی ۱۴۰۰/۱۱/۰۹2022-01-29 | $2,994.99 | $2,544.99 | $2,995.00 | $2,476.07 | +17.68% |
| هفته‌ی ۱۴۰۰/۱۱/۰۲2022-01-22 | $2,544.99 | $2,567.47 | $2,722.00 | $2,159.00 | -0.90% |
| هفته‌ی ۱۴۰۰/۱۰/۲۵2022-01-15 | $2,568.15 | $3,307.42 | $3,393.60 | $2,403.00 | -22.35% |
| هفته‌ی ۱۴۰۰/۱۰/۱۸2022-01-08 | $3,307.42 | $3,198.68 | $3,411.43 | $2,928.83 | +3.38% |
| هفته‌ی ۱۴۰۰/۱۰/۱۱2022-01-01 | $3,199.24 | $3,676.22 | $3,900.73 | $3,064.42 | -12.97% |
| هفته‌ی ۱۴۰۰/۱۰/۰۴2021-12-25 | $3,676.23 | $4,046.35 | $4,137.91 | $3,585.00 | -9.15% |
| هفته‌ی ۱۴۰۰/۰۹/۲۷2021-12-18 | $4,046.36 | $3,875.43 | $4,150.00 | $3,753.00 | +4.41% |
| هفته‌ی ۱۴۰۰/۰۹/۲۰2021-12-11 | $3,875.42 | $3,898.31 | $4,173.63 | $3,643.73 | -0.58% |
| هفته‌ی ۱۴۰۰/۰۹/۱۳2021-12-04 | $3,897.94 | $4,215.01 | $4,488.00 | $3,503.68 | -7.54% |
| هفته‌ی ۱۴۰۰/۰۹/۰۶2021-11-27 | $4,215.73 | $4,041.20 | $4,778.75 | $3,964.00 | +4.32% |
| هفته‌ی ۱۴۰۰/۰۸/۲۹2021-11-20 | $4,041.20 | $4,294.75 | $4,551.00 | $3,913.00 | -5.90% |
| هفته‌ی ۱۴۰۰/۰۸/۲۲2021-11-13 | $4,294.76 | $4,665.47 | $4,772.01 | $3,956.44 | -7.95% |
| هفته‌ی ۱۴۰۰/۰۸/۱۵2021-11-06 | $4,665.46 | $4,474.24 | $4,868.00 | $4,326.17 | +4.27% |
| هفته‌ی ۱۴۰۰/۰۸/۰۸2021-10-30 | $4,474.24 | $4,418.89 | $4,665.87 | $4,146.30 | +1.25% |
| هفته‌ی ۱۴۰۰/۰۸/۰۱2021-10-23 | $4,418.89 | $3,972.19 | $4,460.47 | $3,890.17 | +11.25% |
منبع تاریخچه: بایننس (binance.com) · قدیمی‌ترین داده: ۱۳۹۶/۰۵/۲۶