لایت‌کوین
$59.32دلار-4.06%موقت · ۱ دقیقه پیش
- بیشترین
- $295.70
- کمترین
- $39.28
- میانگین پایانی
- $83.82
- تغییر در بازه
- -67.51%
| تاریخ | پایانی | باز | بیشترین | کمترین | تغییر٪ |
|---|---|---|---|---|---|
| هفته‌ی ۱۴۰۵/۰۷/۲۵2026-10-17 | $62.05 | $59.74 | $62.39 | $56.71 | +3.87% |
| هفته‌ی ۱۴۰۵/۰۷/۱۸2026-10-10 | $59.74 | $63.47 | $65.88 | $57.20 | -5.88% |
| هفته‌ی ۱۴۰۵/۰۷/۱۱2026-10-03 | $63.47 | $69.90 | $72.30 | $60.97 | -9.19% |
| هفته‌ی ۱۴۰۵/۰۷/۰۴2026-09-26 | $69.89 | $72.59 | $75.00 | $65.63 | -3.72% |
| هفته‌ی ۱۴۰۵/۰۶/۲۸2026-09-19 | $72.59 | $58.16 | $74.86 | $56.53 | +24.83% |
| هفته‌ی ۱۴۰۵/۰۶/۲۱2026-09-12 | $58.15 | $53.29 | $58.21 | $50.20 | +9.12% |
| هفته‌ی ۱۴۰۵/۰۶/۱۴2026-09-05 | $53.29 | $50.75 | $59.46 | $50.72 | +4.98% |
| هفته‌ی ۱۴۰۵/۰۶/۰۷2026-08-29 | $50.76 | $49.32 | $51.87 | $47.41 | +2.90% |
| هفته‌ی ۱۴۰۵/۰۵/۳۱2026-08-22 | $49.33 | $53.17 | $55.45 | $48.00 | -7.22% |
| هفته‌ی ۱۴۰۵/۰۵/۲۴2026-08-15 | $53.17 | $43.86 | $54.19 | $43.67 | +21.23% |
| هفته‌ی ۱۴۰۵/۰۵/۱۷2026-08-08 | $43.86 | $45.55 | $46.50 | $43.39 | -3.69% |
| هفته‌ی ۱۴۰۵/۰۵/۱۰2026-08-01 | $45.54 | $44.31 | $46.07 | $43.62 | +2.78% |
| هفته‌ی ۱۴۰۵/۰۵/۰۳2026-07-25 | $44.31 | $46.36 | $48.28 | $44.18 | -4.42% |
| هفته‌ی ۱۴۰۵/۰۴/۲۷2026-07-18 | $46.36 | $45.16 | $48.15 | $45.06 | +2.63% |
| هفته‌ی ۱۴۰۵/۰۴/۲۰2026-07-11 | $45.17 | $44.77 | $46.10 | $42.92 | +0.87% |
| هفته‌ی ۱۴۰۵/۰۴/۱۳2026-07-04 | $44.78 | $44.81 | $46.15 | $43.17 | -0.09% |
| هفته‌ی ۱۴۰۵/۰۴/۰۶2026-06-27 | $44.82 | $41.92 | $45.35 | $41.14 | +6.94% |
| هفته‌ی ۱۴۰۵/۰۳/۳۰2026-06-20 | $41.91 | $44.06 | $46.08 | $39.28 | -4.90% |
| هفته‌ی ۱۴۰۵/۰۳/۲۳2026-06-13 | $44.07 | $43.07 | $46.36 | $42.95 | +2.32% |
| هفته‌ی ۱۴۰۵/۰۳/۱۶2026-06-06 | $43.07 | $43.32 | $44.03 | $40.52 | -0.58% |
| هفته‌ی ۱۴۰۵/۰۳/۰۹2026-05-30 | $43.32 | $51.90 | $52.78 | $41.94 | -16.52% |
| هفته‌ی ۱۴۰۵/۰۳/۰۲2026-05-23 | $51.89 | $52.65 | $54.24 | $50.33 | -1.44% |
| هفته‌ی ۱۴۰۵/۰۲/۲۶2026-05-16 | $52.65 | $57.50 | $57.71 | $52.26 | -8.43% |
| هفته‌ی ۱۴۰۵/۰۲/۱۹2026-05-09 | $57.50 | $58.32 | $60.61 | $56.28 | -1.41% |
| هفته‌ی ۱۴۰۵/۰۲/۱۲2026-05-02 | $58.32 | $55.40 | $58.99 | $54.76 | +5.27% |
| هفته‌ی ۱۴۰۵/۰۲/۰۵2026-04-25 | $55.40 | $56.55 | $57.71 | $54.35 | -2.02% |
| هفته‌ی ۱۴۰۵/۰۱/۲۹2026-04-18 | $56.54 | $56.39 | $56.76 | $53.91 | +0.27% |
| هفته‌ی ۱۴۰۵/۰۱/۲۲2026-04-11 | $56.39 | $54.96 | $57.42 | $52.66 | +2.60% |
| هفته‌ی ۱۴۰۵/۰۱/۱۵2026-04-04 | $54.96 | $53.23 | $55.74 | $52.59 | +3.23% |
| هفته‌ی ۱۴۰۵/۰۱/۰۸2026-03-28 | $53.24 | $53.71 | $54.93 | $51.40 | -0.89% |
| هفته‌ی ۱۴۰۵/۰۱/۰۱2026-03-21 | $53.72 | $56.18 | $56.80 | $53.03 | -4.36% |
| هفته‌ی ۱۴۰۴/۱۲/۲۳2026-03-14 | $56.17 | $55.30 | $59.26 | $54.37 | +1.57% |
| هفته‌ی ۱۴۰۴/۱۲/۱۶2026-03-07 | $55.30 | $53.80 | $56.71 | $51.88 | +2.77% |
| هفته‌ی ۱۴۰۴/۱۲/۰۹2026-02-28 | $53.81 | $54.55 | $57.66 | $51.47 | -1.37% |
| هفته‌ی ۱۴۰۴/۱۲/۰۲2026-02-21 | $54.56 | $55.19 | $59.00 | $50.18 | -1.14% |
| هفته‌ی ۱۴۰۴/۱۱/۲۵2026-02-14 | $55.19 | $55.04 | $56.68 | $51.42 | +0.29% |
| هفته‌ی ۱۴۰۴/۱۱/۱۸2026-02-07 | $55.03 | $55.01 | $56.00 | $51.00 | +0.02% |
| هفته‌ی ۱۴۰۴/۱۱/۱۱2026-01-31 | $55.02 | $65.47 | $65.50 | $45.07 | -15.96% |
| هفته‌ی ۱۴۰۴/۱۱/۰۴2026-01-24 | $65.47 | $68.07 | $70.49 | $62.71 | -3.82% |
| هفته‌ی ۱۴۰۴/۱۰/۲۷2026-01-17 | $68.07 | $75.21 | $75.99 | $65.58 | -9.51% |
| هفته‌ی ۱۴۰۴/۱۰/۲۰2026-01-10 | $75.22 | $81.48 | $82.42 | $69.46 | -7.69% |
| هفته‌ی ۱۴۰۴/۱۰/۱۳2026-01-03 | $81.49 | $81.94 | $84.89 | $79.91 | -0.54% |
| هفته‌ی ۱۴۰۴/۱۰/۰۶2025-12-27 | $81.93 | $76.87 | $82.25 | $76.08 | +6.58% |
| هفته‌ی ۱۴۰۴/۰۹/۲۹2025-12-20 | $76.87 | $77.49 | $79.49 | $75.22 | -0.80% |
| هفته‌ی ۱۴۰۴/۰۹/۲۲2025-12-13 | $77.49 | $81.95 | $82.45 | $72.64 | -5.44% |
| هفته‌ی ۱۴۰۴/۰۹/۱۵2025-12-06 | $81.95 | $80.39 | $87.54 | $79.88 | +1.95% |
| هفته‌ی ۱۴۰۴/۰۹/۰۸2025-11-29 | $80.38 | $84.22 | $86.77 | $74.66 | -4.56% |
| هفته‌ی ۱۴۰۴/۰۹/۰۱2025-11-22 | $84.22 | $82.64 | $87.80 | $80.82 | +1.91% |
| هفته‌ی ۱۴۰۴/۰۸/۲۴2025-11-15 | $82.64 | $97.69 | $109.59 | $80.01 | -15.41% |
| هفته‌ی ۱۴۰۴/۰۸/۱۷2025-11-08 | $97.70 | $101.88 | $113.71 | $93.22 | -4.09% |
| هفته‌ی ۱۴۰۴/۰۸/۱۰2025-11-01 | $101.87 | $95.38 | $104.85 | $79.68 | +6.80% |
| هفته‌ی ۱۴۰۴/۰۸/۰۳2025-10-25 | $95.38 | $96.44 | $106.98 | $90.37 | -1.11% |
| هفته‌ی ۱۴۰۴/۰۷/۲۶2025-10-18 | $96.45 | $90.11 | $97.45 | $89.88 | +7.02% |
| هفته‌ی ۱۴۰۴/۰۷/۱۹2025-10-11 | $90.12 | $96.87 | $102.77 | $83.36 | -6.98% |
| هفته‌ی ۱۴۰۴/۰۷/۱۲2025-10-04 | $96.88 | $120.57 | $135.99 | $52.71 | -19.64% |
| هفته‌ی ۱۴۰۴/۰۷/۰۵2025-09-27 | $120.56 | $104.54 | $124.86 | $102.70 | +15.31% |
| هفته‌ی ۱۴۰۴/۰۶/۲۹2025-09-20 | $104.55 | $114.03 | $116.27 | $100.25 | -8.32% |
| هفته‌ی ۱۴۰۴/۰۶/۲۲2025-09-13 | $114.04 | $118.03 | $120.83 | $111.92 | -3.38% |
| هفته‌ی ۱۴۰۴/۰۶/۱۵2025-09-06 | $118.03 | $112.05 | $118.73 | $110.80 | +5.34% |
| هفته‌ی ۱۴۰۴/۰۶/۰۸2025-08-30 | $112.05 | $109.91 | $115.12 | $106.38 | +1.95% |
| هفته‌ی ۱۴۰۴/۰۶/۰۱2025-08-23 | $109.91 | $122.95 | $124.77 | $106.70 | -10.61% |
| هفته‌ی ۱۴۰۴/۰۵/۲۵2025-08-16 | $122.96 | $119.13 | $123.66 | $112.06 | +3.21% |
| هفته‌ی ۱۴۰۴/۰۵/۱۸2025-08-09 | $119.14 | $123.78 | $134.19 | $116.55 | -3.75% |
| هفته‌ی ۱۴۰۴/۰۵/۱۱2025-08-02 | $123.78 | $106.60 | $129.16 | $104.06 | +16.13% |
| هفته‌ی ۱۴۰۴/۰۵/۰۴2025-07-26 | $106.59 | $113.79 | $116.41 | $103.16 | -6.32% |
| هفته‌ی ۱۴۰۴/۰۴/۲۸2025-07-19 | $113.78 | $101.72 | $122.29 | $99.66 | +11.85% |
| هفته‌ی ۱۴۰۴/۰۴/۲۱2025-07-12 | $101.73 | $94.24 | $112.39 | $90.75 | +7.92% |
| هفته‌ی ۱۴۰۴/۰۴/۱۴2025-07-05 | $94.26 | $86.84 | $98.32 | $85.16 | +8.54% |
| هفته‌ی ۱۴۰۴/۰۴/۰۷2025-06-28 | $86.84 | $84.83 | $92.29 | $82.39 | +2.37% |
| هفته‌ی ۱۴۰۴/۰۳/۳۱2025-06-21 | $84.83 | $82.92 | $85.95 | $76.17 | +2.32% |
| هفته‌ی ۱۴۰۴/۰۳/۲۴2025-06-14 | $82.91 | $86.55 | $88.92 | $80.96 | -4.21% |
| هفته‌ی ۱۴۰۴/۰۳/۱۷2025-06-07 | $86.55 | $87.25 | $94.17 | $81.30 | -0.80% |
| هفته‌ی ۱۴۰۴/۰۳/۱۰2025-05-31 | $87.25 | $85.64 | $90.97 | $81.95 | +1.88% |
| هفته‌ی ۱۴۰۴/۰۳/۰۳2025-05-24 | $85.64 | $95.25 | $98.95 | $84.91 | -10.10% |
| هفته‌ی ۱۴۰۴/۰۲/۲۷2025-05-17 | $95.26 | $99.48 | $102.94 | $92.29 | -4.24% |
| هفته‌ی ۱۴۰۴/۰۲/۲۰2025-05-10 | $99.48 | $100.52 | $107.05 | $95.58 | -1.03% |
| هفته‌ی ۱۴۰۴/۰۲/۱۳2025-05-03 | $100.52 | $87.96 | $101.55 | $80.99 | +14.27% |
| هفته‌ی ۱۴۰۴/۰۲/۰۶2025-04-26 | $87.97 | $86.29 | $91.04 | $81.43 | +1.96% |
| هفته‌ی ۱۴۰۴/۰۱/۳۰2025-04-19 | $86.28 | $76.00 | $87.26 | $74.24 | +13.53% |
| هفته‌ی ۱۴۰۴/۰۱/۲۳2025-04-12 | $76.00 | $76.19 | $80.67 | $73.27 | -0.25% |
| هفته‌ی ۱۴۰۴/۰۱/۱۶2025-04-05 | $76.19 | $84.41 | $84.98 | $63.08 | -9.74% |
| هفته‌ی ۱۴۰۴/۰۱/۰۹2025-03-29 | $84.41 | $87.36 | $88.56 | $80.12 | -3.37% |
| هفته‌ی ۱۴۰۴/۰۱/۰۲2025-03-22 | $87.35 | $90.83 | $96.52 | $85.71 | -3.84% |
| هفته‌ی ۱۴۰۳/۱۲/۲۵2025-03-15 | $90.84 | $91.32 | $95.00 | $87.10 | -0.51% |
| هفته‌ی ۱۴۰۳/۱۲/۱۸2025-03-08 | $91.31 | $103.71 | $109.05 | $83.28 | -11.96% |
| هفته‌ی ۱۴۰۳/۱۲/۱۱2025-03-01 | $103.71 | $128.03 | $131.00 | $93.93 | -19.00% |
| هفته‌ی ۱۴۰۳/۱۲/۰۴2025-02-22 | $128.04 | $128.10 | $132.00 | $106.08 | -0.05% |
| هفته‌ی ۱۴۰۳/۱۱/۲۷2025-02-15 | $128.10 | $124.90 | $140.17 | $119.85 | +2.55% |
| هفته‌ی ۱۴۰۳/۱۱/۲۰2025-02-08 | $124.91 | $103.11 | $133.87 | $101.75 | +21.14% |
| هفته‌ی ۱۴۰۳/۱۱/۱۳2025-02-01 | $103.11 | $128.09 | $131.24 | $80.04 | -19.50% |
| هفته‌ی ۱۴۰۳/۱۱/۰۶2025-01-25 | $128.09 | $118.71 | $135.32 | $106.17 | +7.90% |
| هفته‌ی ۱۴۰۳/۱۰/۲۹2025-01-18 | $118.71 | $137.04 | $139.60 | $111.00 | -13.38% |
| هفته‌ی ۱۴۰۳/۱۰/۲۲2025-01-11 | $137.04 | $103.94 | $141.22 | $92.57 | +31.82% |
| هفته‌ی ۱۴۰۳/۱۰/۱۵2025-01-04 | $103.96 | $112.72 | $117.38 | $97.21 | -7.76% |
| هفته‌ی ۱۴۰۳/۱۰/۰۸2024-12-28 | $112.71 | $100.58 | $114.83 | $96.83 | +12.06% |
| هفته‌ی ۱۴۰۳/۱۰/۰۱2024-12-21 | $100.58 | $101.37 | $110.83 | $96.62 | -0.79% |
| هفته‌ی ۱۴۰۳/۰۹/۲۴2024-12-14 | $101.38 | $124.52 | $131.48 | $86.69 | -18.58% |
| هفته‌ی ۱۴۰۳/۰۹/۱۷2024-12-07 | $124.52 | $135.94 | $138.67 | $100.56 | -8.39% |
| هفته‌ی ۱۴۰۳/۰۹/۱۰2024-11-30 | $135.93 | $104.76 | $147.06 | $99.35 | +29.74% |
| هفته‌ی ۱۴۰۳/۰۹/۰۳2024-11-23 | $104.77 | $92.20 | $106.36 | $87.95 | +13.63% |
| هفته‌ی ۱۴۰۳/۰۸/۲۶2024-11-16 | $92.20 | $83.71 | $98.49 | $81.54 | +10.16% |
| هفته‌ی ۱۴۰۳/۰۸/۱۹2024-11-09 | $83.70 | $72.79 | $87.37 | $68.00 | +15.00% |
| هفته‌ی ۱۴۰۳/۰۸/۱۲2024-11-02 | $72.78 | $70.27 | $73.05 | $64.45 | +3.57% |
| هفته‌ی ۱۴۰۳/۰۸/۰۵2024-10-26 | $70.27 | $68.83 | $74.38 | $67.70 | +2.08% |
| هفته‌ی ۱۴۰۳/۰۷/۲۸2024-10-19 | $68.84 | $73.11 | $76.19 | $66.79 | -5.84% |
| هفته‌ی ۱۴۰۳/۰۷/۲۱2024-10-12 | $73.11 | $65.59 | $74.87 | $64.12 | +11.48% |
| هفته‌ی ۱۴۰۳/۰۷/۱۴2024-10-05 | $65.58 | $64.95 | $67.98 | $63.22 | +0.97% |
| هفته‌ی ۱۴۰۳/۰۷/۰۷2024-09-28 | $64.95 | $71.13 | $71.52 | $61.92 | -8.69% |
| هفته‌ی ۱۴۰۳/۰۶/۳۱2024-09-21 | $71.13 | $65.33 | $71.20 | $64.82 | +8.88% |
| هفته‌ی ۱۴۰۳/۰۶/۲۴2024-09-14 | $65.33 | $64.92 | $66.76 | $61.93 | +0.65% |
| هفته‌ی ۱۴۰۳/۰۶/۱۷2024-09-07 | $64.91 | $63.05 | $65.01 | $59.65 | +2.95% |
| هفته‌ی ۱۴۰۳/۰۶/۱۰2024-08-31 | $63.05 | $64.93 | $68.55 | $61.18 | -2.91% |
| هفته‌ی ۱۴۰۳/۰۶/۰۳2024-08-24 | $64.94 | $66.10 | $67.99 | $59.00 | -1.75% |
| هفته‌ی ۱۴۰۳/۰۵/۲۷2024-08-17 | $66.10 | $66.49 | $68.16 | $62.06 | -0.59% |
| هفته‌ی ۱۴۰۳/۰۵/۲۰2024-08-10 | $66.49 | $60.72 | $66.89 | $58.81 | +9.50% |
| هفته‌ی ۱۴۰۳/۰۵/۱۳2024-08-03 | $60.72 | $65.05 | $66.38 | $49.80 | -6.67% |
| هفته‌ی ۱۴۰۳/۰۵/۰۶2024-07-27 | $65.06 | $71.31 | $76.78 | $63.97 | -8.76% |
| هفته‌ی ۱۴۰۳/۰۴/۳۰2024-07-20 | $71.31 | $73.41 | $74.61 | $67.29 | -2.85% |
| هفته‌ی ۱۴۰۳/۰۴/۲۳2024-07-13 | $73.40 | $69.26 | $74.25 | $69.13 | +5.99% |
| هفته‌ی ۱۴۰۳/۰۴/۱۶2024-07-06 | $69.25 | $61.85 | $69.42 | $59.25 | +11.96% |
| هفته‌ی ۱۴۰۳/۰۴/۰۹2024-06-29 | $61.85 | $72.90 | $76.90 | $56.86 | -15.16% |
| هفته‌ی ۱۴۰۳/۰۴/۰۲2024-06-22 | $72.90 | $74.17 | $75.06 | $67.50 | -1.71% |
| هفته‌ی ۱۴۰۳/۰۳/۲۶2024-06-15 | $74.17 | $77.61 | $80.15 | $70.65 | -4.43% |
| هفته‌ی ۱۴۰۳/۰۳/۱۹2024-06-08 | $77.61 | $80.13 | $80.71 | $75.55 | -3.14% |
| هفته‌ی ۱۴۰۳/۰۳/۱۲2024-06-01 | $80.13 | $83.21 | $85.84 | $75.00 | -3.70% |
| هفته‌ی ۱۴۰۳/۰۳/۰۵2024-05-25 | $83.21 | $85.00 | $86.43 | $81.90 | -2.11% |
| هفته‌ی ۱۴۰۳/۰۲/۲۹2024-05-18 | $85.00 | $84.15 | $89.63 | $80.53 | +1.02% |
| هفته‌ی ۱۴۰۳/۰۲/۲۲2024-05-11 | $84.14 | $80.22 | $84.23 | $78.23 | +4.89% |
| هفته‌ی ۱۴۰۳/۰۲/۱۵2024-05-04 | $80.22 | $81.86 | $84.20 | $79.32 | -1.99% |
| هفته‌ی ۱۴۰۳/۰۲/۰۸2024-04-27 | $81.85 | $88.10 | $88.46 | $74.60 | -7.09% |
| هفته‌ی ۱۴۰۳/۰۲/۰۱2024-04-20 | $88.10 | $80.86 | $88.59 | $80.27 | +8.94% |
| هفته‌ی ۱۴۰۳/۰۱/۲۵2024-04-13 | $80.87 | $86.10 | $86.67 | $70.50 | -6.05% |
| هفته‌ی ۱۴۰۳/۰۱/۱۸2024-04-06 | $86.08 | $97.83 | $106.06 | $79.86 | -12.00% |
| هفته‌ی ۱۴۰۳/۰۱/۱۱2024-03-30 | $97.82 | $109.06 | $112.80 | $93.10 | -10.31% |
| هفته‌ی ۱۴۰۳/۰۱/۰۴2024-03-23 | $109.06 | $83.40 | $110.44 | $82.85 | +30.77% |
| هفته‌ی ۱۴۰۲/۱۲/۲۶2024-03-16 | $83.40 | $89.77 | $90.75 | $76.97 | -7.08% |
| هفته‌ی ۱۴۰۲/۱۲/۱۹2024-03-09 | $89.75 | $88.33 | $105.70 | $83.22 | +1.62% |
| هفته‌ی ۱۴۰۲/۱۲/۱۲2024-03-02 | $88.32 | $84.89 | $94.68 | $72.00 | +4.07% |
| هفته‌ی ۱۴۰۲/۱۲/۰۵2024-02-24 | $84.87 | $68.79 | $86.18 | $68.62 | +23.36% |
| هفته‌ی ۱۴۰۲/۱۱/۲۸2024-02-17 | $68.80 | $70.59 | $71.74 | $67.32 | -2.54% |
| هفته‌ی ۱۴۰۲/۱۱/۲۱2024-02-10 | $70.59 | $70.64 | $73.46 | $68.10 | -0.07% |
| هفته‌ی ۱۴۰۲/۱۱/۱۴2024-02-03 | $70.64 | $68.05 | $71.95 | $66.46 | +3.81% |
| هفته‌ی ۱۴۰۲/۱۱/۰۷2024-01-27 | $68.05 | $67.05 | $70.07 | $65.70 | +1.49% |
| هفته‌ی ۱۴۰۲/۱۰/۳۰2024-01-20 | $67.05 | $71.30 | $72.76 | $63.19 | -5.95% |
| هفته‌ی ۱۴۰۲/۱۰/۲۳2024-01-13 | $71.29 | $72.97 | $73.60 | $66.21 | -2.30% |
| هفته‌ی ۱۴۰۲/۱۰/۱۶2024-01-06 | $72.97 | $65.99 | $77.19 | $61.00 | +10.56% |
| هفته‌ی ۱۴۰۲/۱۰/۰۹2023-12-30 | $66.00 | $73.25 | $75.90 | $57.71 | -9.90% |
| هفته‌ی ۱۴۰۲/۱۰/۰۲2023-12-23 | $73.25 | $73.58 | $77.80 | $70.00 | -0.45% |
| هفته‌ی ۱۴۰۲/۰۹/۲۵2023-12-16 | $73.58 | $70.92 | $73.78 | $68.00 | +3.74% |
| هفته‌ی ۱۴۰۲/۰۹/۱۸2023-12-09 | $70.93 | $78.49 | $79.53 | $70.15 | -9.64% |
| هفته‌ی ۱۴۰۲/۰۹/۱۱2023-12-02 | $78.50 | $71.57 | $78.88 | $71.00 | +9.68% |
| هفته‌ی ۱۴۰۲/۰۹/۰۴2023-11-25 | $71.57 | $70.72 | $72.50 | $67.81 | +1.19% |
| هفته‌ی ۱۴۰۲/۰۸/۲۷2023-11-18 | $70.73 | $70.28 | $71.87 | $65.12 | +0.63% |
| هفته‌ی ۱۴۰۲/۰۸/۲۰2023-11-11 | $70.29 | $73.27 | $76.79 | $68.00 | -4.08% |
| هفته‌ی ۱۴۰۲/۰۸/۱۳2023-11-04 | $73.28 | $69.45 | $76.23 | $67.85 | +5.51% |
| هفته‌ی ۱۴۰۲/۰۸/۰۶2023-10-28 | $69.45 | $66.99 | $70.77 | $66.51 | +3.67% |
| هفته‌ی ۱۴۰۲/۰۷/۲۹2023-10-21 | $66.99 | $63.37 | $72.89 | $63.12 | +5.70% |
| هفته‌ی ۱۴۰۲/۰۷/۲۲2023-10-14 | $63.38 | $61.58 | $66.33 | $59.70 | +2.92% |
| هفته‌ی ۱۴۰۲/۰۷/۱۵2023-10-07 | $61.58 | $65.50 | $66.27 | $60.33 | -5.98% |
| هفته‌ی ۱۴۰۲/۰۷/۰۸2023-09-30 | $65.50 | $65.55 | $68.85 | $63.01 | -0.08% |
| هفته‌ی ۱۴۰۲/۰۷/۰۱2023-09-23 | $65.55 | $64.37 | $66.50 | $62.56 | +1.83% |
| هفته‌ی ۱۴۰۲/۰۶/۲۵2023-09-16 | $64.37 | $65.89 | $68.41 | $62.75 | -2.31% |
| هفته‌ی ۱۴۰۲/۰۶/۱۸2023-09-09 | $65.89 | $62.60 | $66.27 | $57.68 | +5.24% |
| هفته‌ی ۱۴۰۲/۰۶/۱۱2023-09-02 | $62.61 | $62.98 | $65.01 | $61.36 | -0.59% |
| هفته‌ی ۱۴۰۲/۰۶/۰۴2023-08-26 | $62.98 | $65.13 | $70.69 | $61.83 | -3.30% |
| هفته‌ی ۱۴۰۲/۰۵/۲۸2023-08-19 | $65.13 | $63.98 | $67.38 | $62.02 | +1.80% |
| هفته‌ی ۱۴۰۲/۰۵/۲۱2023-08-12 | $63.98 | $83.58 | $84.00 | $56.00 | -23.45% |
| هفته‌ی ۱۴۰۲/۰۵/۱۴2023-08-05 | $83.58 | $82.20 | $85.47 | $79.29 | +1.68% |
| هفته‌ی ۱۴۰۲/۰۵/۰۷2023-07-29 | $82.20 | $91.44 | $96.18 | $80.50 | -10.10% |
| هفته‌ی ۱۴۰۲/۰۴/۳۱2023-07-22 | $91.44 | $94.10 | $96.46 | $87.27 | -2.82% |
| هفته‌ی ۱۴۰۲/۰۴/۲۴2023-07-15 | $94.09 | $95.12 | $95.79 | $89.15 | -1.09% |
| هفته‌ی ۱۴۰۲/۰۴/۱۷2023-07-08 | $95.13 | $98.22 | $104.41 | $91.62 | -3.16% |
| هفته‌ی ۱۴۰۲/۰۴/۱۰2023-07-01 | $98.23 | $108.70 | $115.00 | $94.21 | -9.63% |
| هفته‌ی ۱۴۰۲/۰۴/۰۳2023-06-24 | $108.70 | $91.28 | $112.00 | $81.36 | +19.11% |
| هفته‌ی ۱۴۰۲/۰۳/۲۷2023-06-17 | $91.26 | $76.13 | $93.12 | $75.68 | +19.87% |
| هفته‌ی ۱۴۰۲/۰۳/۲۰2023-06-10 | $76.13 | $89.30 | $89.34 | $70.75 | -14.75% |
| هفته‌ی ۱۴۰۲/۰۳/۱۳2023-06-03 | $89.30 | $95.45 | $97.56 | $83.56 | -6.44% |
| هفته‌ی ۱۴۰۲/۰۳/۰۶2023-05-27 | $95.45 | $87.08 | $95.98 | $86.91 | +9.61% |
| هفته‌ی ۱۴۰۲/۰۲/۳۰2023-05-20 | $87.08 | $91.78 | $93.49 | $82.54 | -5.14% |
| هفته‌ی ۱۴۰۲/۰۲/۲۳2023-05-13 | $91.80 | $80.45 | $95.00 | $79.55 | +14.11% |
| هفته‌ی ۱۴۰۲/۰۲/۱۶2023-05-06 | $80.45 | $88.62 | $89.36 | $75.20 | -9.21% |
| هفته‌ی ۱۴۰۲/۰۲/۰۹2023-04-29 | $88.61 | $89.62 | $91.64 | $85.13 | -1.14% |
| هفته‌ی ۱۴۰۲/۰۲/۰۲2023-04-22 | $89.63 | $85.32 | $93.96 | $84.11 | +5.05% |
| هفته‌ی ۱۴۰۲/۰۱/۲۶2023-04-15 | $85.32 | $96.31 | $103.44 | $84.20 | -11.43% |
| هفته‌ی ۱۴۰۲/۰۱/۱۹2023-04-08 | $96.33 | $90.60 | $99.27 | $89.13 | +6.32% |
| هفته‌ی ۱۴۰۲/۰۱/۱۲2023-04-01 | $90.60 | $89.56 | $95.90 | $89.03 | +1.15% |
| هفته‌ی ۱۴۰۲/۰۱/۰۵2023-03-25 | $89.57 | $93.58 | $94.81 | $85.56 | -4.29% |
| هفته‌ی ۱۴۰۱/۱۲/۲۷2023-03-18 | $93.58 | $85.51 | $95.98 | $76.71 | +9.44% |
| هفته‌ی ۱۴۰۱/۱۲/۲۰2023-03-11 | $85.51 | $71.39 | $88.24 | $65.00 | +19.81% |
| هفته‌ی ۱۴۰۱/۱۲/۱۳2023-03-04 | $71.37 | $90.56 | $91.78 | $67.97 | -21.19% |
| هفته‌ی ۱۴۰۱/۱۲/۰۶2023-02-25 | $90.56 | $91.56 | $98.37 | $85.30 | -1.08% |
| هفته‌ی ۱۴۰۱/۱۱/۲۹2023-02-18 | $91.55 | $100.12 | $101.94 | $90.00 | -8.56% |
| هفته‌ی ۱۴۰۱/۱۱/۲۲2023-02-11 | $100.12 | $93.32 | $105.71 | $88.16 | +7.26% |
| هفته‌ی ۱۴۰۱/۱۱/۱۵2023-02-04 | $93.34 | $99.86 | $102.41 | $89.78 | -6.53% |
| هفته‌ی ۱۴۰۱/۱۱/۰۸2023-01-28 | $99.86 | $88.89 | $102.53 | $86.96 | +12.34% |
| هفته‌ی ۱۴۰۱/۱۱/۰۱2023-01-21 | $88.89 | $90.28 | $93.20 | $85.53 | -1.54% |
| هفته‌ی ۱۴۰۱/۱۰/۲۴2023-01-14 | $90.28 | $86.24 | $91.42 | $81.67 | +4.70% |
| هفته‌ی ۱۴۰۱/۱۰/۱۷2023-01-07 | $86.23 | $75.91 | $87.99 | $75.08 | +13.60% |
| هفته‌ی ۱۴۰۱/۱۰/۱۰2022-12-31 | $75.91 | $67.94 | $77.99 | $67.62 | +11.73% |
| هفته‌ی ۱۴۰۱/۱۰/۰۳2022-12-24 | $67.94 | $65.75 | $71.83 | $65.06 | +3.33% |
| هفته‌ی ۱۴۰۱/۰۹/۲۶2022-12-17 | $65.75 | $66.24 | $67.70 | $61.04 | -0.75% |
| هفته‌ی ۱۴۰۱/۰۹/۱۹2022-12-10 | $66.25 | $76.31 | $79.84 | $65.00 | -13.18% |
| هفته‌ی ۱۴۰۱/۰۹/۱۲2022-12-03 | $76.31 | $77.93 | $85.00 | $74.50 | -2.09% |
| هفته‌ی ۱۴۰۱/۰۹/۰۵2022-11-26 | $77.94 | $74.10 | $80.88 | $70.53 | +5.18% |
| هفته‌ی ۱۴۰۱/۰۸/۲۸2022-11-19 | $74.10 | $62.63 | $83.66 | $59.25 | +18.33% |
| هفته‌ی ۱۴۰۱/۰۸/۲۱2022-11-12 | $62.62 | $61.47 | $64.00 | $53.24 | +1.84% |
| هفته‌ی ۱۴۰۱/۰۸/۱۴2022-11-05 | $61.49 | $67.59 | $73.36 | $47.60 | -9.01% |
| هفته‌ی ۱۴۰۱/۰۸/۰۷2022-10-29 | $67.58 | $54.92 | $70.47 | $54.00 | +23.05% |
| هفته‌ی ۱۴۰۱/۰۷/۳۰2022-10-22 | $54.92 | $51.64 | $57.62 | $51.37 | +6.37% |
| هفته‌ی ۱۴۰۱/۰۷/۲۳2022-10-15 | $51.63 | $51.30 | $52.20 | $49.54 | +0.62% |
| هفته‌ی ۱۴۰۱/۰۷/۱۶2022-10-08 | $51.31 | $52.84 | $54.46 | $48.32 | -2.88% |
| هفته‌ی ۱۴۰۱/۰۷/۰۹2022-10-01 | $52.83 | $53.49 | $55.73 | $51.50 | -1.22% |
| هفته‌ی ۱۴۰۱/۰۷/۰۲2022-09-24 | $53.48 | $55.23 | $55.96 | $51.00 | -3.15% |
| هفته‌ی ۱۴۰۱/۰۶/۲۶2022-09-17 | $55.22 | $55.93 | $58.44 | $50.01 | -1.30% |
| هفته‌ی ۱۴۰۱/۰۶/۱۹2022-09-10 | $55.95 | $61.14 | $67.48 | $54.61 | -8.47% |
| هفته‌ی ۱۴۰۱/۰۶/۱۲2022-09-03 | $61.13 | $60.99 | $62.74 | $52.86 | +0.23% |
| هفته‌ی ۱۴۰۱/۰۶/۰۵2022-08-27 | $60.99 | $52.69 | $62.50 | $51.63 | +15.77% |
| هفته‌ی ۱۴۰۱/۰۵/۲۹2022-08-20 | $52.68 | $54.01 | $58.31 | $52.08 | -2.43% |
| هفته‌ی ۱۴۰۱/۰۵/۲۲2022-08-13 | $53.99 | $62.88 | $65.84 | $53.26 | -14.14% |
| هفته‌ی ۱۴۰۱/۰۵/۱۵2022-08-06 | $62.88 | $62.47 | $64.09 | $57.42 | +0.66% |
| هفته‌ی ۱۴۰۱/۰۵/۰۸2022-07-30 | $62.47 | $60.65 | $64.07 | $56.63 | +3.00% |
| هفته‌ی ۱۴۰۱/۰۵/۰۱2022-07-23 | $60.65 | $56.09 | $64.58 | $51.96 | +8.13% |
| هفته‌ی ۱۴۰۱/۰۴/۲۵2022-07-16 | $56.09 | $51.76 | $61.73 | $51.07 | +8.32% |
| هفته‌ی ۱۴۰۱/۰۴/۱۸2022-07-09 | $51.78 | $51.35 | $55.07 | $46.41 | +0.84% |
| هفته‌ی ۱۴۰۱/۰۴/۱۱2022-07-02 | $51.35 | $51.21 | $53.99 | $47.95 | +0.31% |
| هفته‌ی ۱۴۰۱/۰۴/۰۴2022-06-25 | $51.19 | $55.85 | $60.50 | $50.04 | -8.33% |
| هفته‌ی ۱۴۰۱/۰۳/۲۸2022-06-18 | $55.84 | $47.60 | $57.34 | $41.46 | +17.31% |
| هفته‌ی ۱۴۰۱/۰۳/۲۱2022-06-11 | $47.60 | $56.60 | $57.80 | $40.30 | -16.05% |
| هفته‌ی ۱۴۰۱/۰۳/۱۴2022-06-04 | $56.70 | $62.60 | $66.70 | $55.60 | -9.42% |
| هفته‌ی ۱۴۰۱/۰۳/۰۷2022-05-28 | $62.60 | $61.60 | $70.60 | $61.30 | +1.62% |
| هفته‌ی ۱۴۰۱/۰۲/۳۱2022-05-21 | $61.60 | $68.60 | $74.00 | $60.40 | -10.20% |
| هفته‌ی ۱۴۰۱/۰۲/۲۴2022-05-14 | $68.60 | $67.80 | $74.40 | $64.20 | +1.03% |
| هفته‌ی ۱۴۰۱/۰۲/۱۷2022-05-07 | $67.90 | $96.70 | $97.40 | $54.40 | -29.78% |
| هفته‌ی ۱۴۰۱/۰۲/۱۰2022-04-30 | $96.70 | $100.30 | $107.10 | $92.90 | -3.69% |
| هفته‌ی ۱۴۰۱/۰۲/۰۳2022-04-23 | $100.40 | $105.40 | $107.20 | $96.30 | -4.74% |
| هفته‌ی ۱۴۰۱/۰۱/۲۷2022-04-16 | $105.40 | $111.00 | $115.10 | $104.70 | -5.05% |
| هفته‌ی ۱۴۰۱/۰۱/۲۰2022-04-09 | $111.00 | $110.70 | $114.50 | $101.70 | +0.27% |
| هفته‌ی ۱۴۰۱/۰۱/۱۳2022-04-02 | $110.70 | $124.80 | $129.50 | $109.60 | -11.30% |
| هفته‌ی ۱۴۰۱/۰۱/۰۶2022-03-26 | $124.80 | $124.00 | $134.10 | $119.10 | +0.73% |
| هفته‌ی ۱۴۰۰/۱۲/۲۸2022-03-19 | $123.90 | $111.80 | $127.70 | $111.30 | +10.72% |
| هفته‌ی ۱۴۰۰/۱۲/۲۱2022-03-12 | $111.90 | $104.60 | $113.00 | $100.80 | +6.98% |
| هفته‌ی ۱۴۰۰/۱۲/۱۴2022-03-05 | $104.60 | $101.00 | $109.30 | $96.20 | +3.56% |
| هفته‌ی ۱۴۰۰/۱۲/۰۷2022-02-26 | $101.00 | $109.20 | $116.00 | $99.00 | -7.51% |
| هفته‌ی ۱۴۰۰/۱۱/۳۰2022-02-19 | $109.20 | $114.90 | $117.20 | $90.00 | -4.96% |
| هفته‌ی ۱۴۰۰/۱۱/۲۳2022-02-12 | $114.90 | $125.60 | $132.60 | $114.10 | -8.52% |
| هفته‌ی ۱۴۰۰/۱۱/۱۶2022-02-05 | $125.60 | $121.30 | $143.80 | $118.80 | +3.54% |
| هفته‌ی ۱۴۰۰/۱۱/۰۹2022-01-29 | $121.30 | $109.50 | $121.50 | $104.30 | +10.88% |
| هفته‌ی ۱۴۰۰/۱۱/۰۲2022-01-22 | $109.40 | $114.50 | $117.00 | $96.30 | -4.45% |
| هفته‌ی ۱۴۰۰/۱۰/۲۵2022-01-15 | $114.50 | $144.70 | $153.90 | $109.80 | -20.87% |
| هفته‌ی ۱۴۰۰/۱۰/۱۸2022-01-08 | $144.70 | $131.40 | $146.70 | $120.70 | +10.12% |
| هفته‌ی ۱۴۰۰/۱۰/۱۱2022-01-01 | $131.40 | $146.20 | $153.40 | $125.90 | -10.18% |
| هفته‌ی ۱۴۰۰/۱۰/۰۴2021-12-25 | $146.30 | $161.20 | $163.60 | $142.70 | -9.24% |
| هفته‌ی ۱۴۰۰/۰۹/۲۷2021-12-18 | $161.20 | $144.10 | $166.80 | $142.80 | +11.87% |
| هفته‌ی ۱۴۰۰/۰۹/۲۰2021-12-11 | $144.10 | $148.40 | $162.90 | $141.20 | -2.83% |
| هفته‌ی ۱۴۰۰/۰۹/۱۳2021-12-04 | $148.30 | $188.00 | $189.30 | $129.30 | -21.12% |
| هفته‌ی ۱۴۰۰/۰۹/۰۶2021-11-27 | $188.00 | $195.70 | $219.90 | $179.30 | -3.93% |
| هفته‌ی ۱۴۰۰/۰۸/۲۹2021-11-20 | $195.70 | $217.90 | $230.80 | $190.00 | -10.19% |
| هفته‌ی ۱۴۰۰/۰۸/۲۲2021-11-13 | $217.90 | $251.10 | $281.50 | $199.40 | -13.26% |
| هفته‌ی ۱۴۰۰/۰۸/۱۵2021-11-06 | $251.20 | $198.90 | $295.70 | $191.00 | +26.29% |
| هفته‌ی ۱۴۰۰/۰۸/۰۸2021-10-30 | $198.90 | $196.70 | $209.30 | $186.60 | +1.12% |
| هفته‌ی ۱۴۰۰/۰۸/۰۱2021-10-23 | $196.70 | $191.00 | $205.00 | $171.10 | +2.98% |
منبع تاریخچه: بایننس (binance.com) · قدیمی‌ترین داده: ۱۳۹۶/۰۹/۲۲