ریپل (XRP)
$1.330دلار-2.21%موقت · ۱ دقیقه پیش
- بیشترین
- $3.661
- کمترین
- $0.287
- میانگین پایانی
- $1.111
- تغییر در بازه
- +27.94%
| تاریخ | پایانی | باز | بیشترین | کمترین | تغییر٪ |
|---|---|---|---|---|---|
| هفته‌ی ۱۴۰۵/۰۷/۲۵2026-10-17 | $1.393 | $1.312 | $1.399 | $1.256 | +6.18% |
| هفته‌ی ۱۴۰۵/۰۷/۱۸2026-10-10 | $1.312 | $1.396 | $1.430 | $1.284 | -6.04% |
| هفته‌ی ۱۴۰۵/۰۷/۱۱2026-10-03 | $1.396 | $1.485 | $1.531 | $1.319 | -5.99% |
| هفته‌ی ۱۴۰۵/۰۷/۰۴2026-09-26 | $1.485 | $1.568 | $1.581 | $1.446 | -5.34% |
| هفته‌ی ۱۴۰۵/۰۶/۲۸2026-09-19 | $1.569 | $1.396 | $1.658 | $1.368 | +12.33% |
| هفته‌ی ۱۴۰۵/۰۶/۲۱2026-09-12 | $1.396 | $1.356 | $1.496 | $1.247 | +2.94% |
| هفته‌ی ۱۴۰۵/۰۶/۱۴2026-09-05 | $1.356 | $1.399 | $1.451 | $1.315 | -3.01% |
| هفته‌ی ۱۴۰۵/۰۶/۰۷2026-08-29 | $1.399 | $1.384 | $1.484 | $1.310 | +1.06% |
| هفته‌ی ۱۴۰۵/۰۵/۳۱2026-08-22 | $1.384 | $1.454 | $1.700 | $1.357 | -4.85% |
| هفته‌ی ۱۴۰۵/۰۵/۲۴2026-08-15 | $1.454 | $1.000 | $1.476 | $0.988 | +45.50% |
| هفته‌ی ۱۴۰۵/۰۵/۱۷2026-08-08 | $1.000 | $1.021 | $1.049 | $0.986 | -2.10% |
| هفته‌ی ۱۴۰۵/۰۵/۱۰2026-08-01 | $1.021 | $1.062 | $1.093 | $1.013 | -3.85% |
| هفته‌ی ۱۴۰۵/۰۵/۰۳2026-07-25 | $1.062 | $1.092 | $1.117 | $1.045 | -2.75% |
| هفته‌ی ۱۴۰۵/۰۴/۲۷2026-07-18 | $1.092 | $1.089 | $1.165 | $1.083 | +0.27% |
| هفته‌ی ۱۴۰۵/۰۴/۲۰2026-07-11 | $1.089 | $1.105 | $1.130 | $1.054 | -1.41% |
| هفته‌ی ۱۴۰۵/۰۴/۱۳2026-07-04 | $1.105 | $1.135 | $1.184 | $1.069 | -2.66% |
| هفته‌ی ۱۴۰۵/۰۴/۰۶2026-06-27 | $1.135 | $1.049 | $1.145 | $1.022 | +8.18% |
| هفته‌ی ۱۴۰۵/۰۳/۳۰2026-06-20 | $1.049 | $1.136 | $1.164 | $1.009 | -7.65% |
| هفته‌ی ۱۴۰۵/۰۳/۲۳2026-06-13 | $1.136 | $1.133 | $1.294 | $1.119 | +0.30% |
| هفته‌ی ۱۴۰۵/۰۳/۱۶2026-06-06 | $1.133 | $1.098 | $1.187 | $1.050 | +3.16% |
| هفته‌ی ۱۴۰۵/۰۳/۰۹2026-05-30 | $1.098 | $1.330 | $1.366 | $1.069 | -17.46% |
| هفته‌ی ۱۴۰۵/۰۳/۰۲2026-05-23 | $1.330 | $1.335 | $1.376 | $1.268 | -0.34% |
| هفته‌ی ۱۴۰۵/۰۲/۲۶2026-05-16 | $1.335 | $1.434 | $1.440 | $1.330 | -6.94% |
| هفته‌ی ۱۴۰۵/۰۲/۱۹2026-05-09 | $1.434 | $1.418 | $1.550 | $1.411 | +1.11% |
| هفته‌ی ۱۴۰۵/۰۲/۱۲2026-05-02 | $1.418 | $1.386 | $1.457 | $1.378 | +2.34% |
| هفته‌ی ۱۴۰۵/۰۲/۰۵2026-04-25 | $1.386 | $1.433 | $1.447 | $1.346 | -3.32% |
| هفته‌ی ۱۴۰۵/۰۱/۲۹2026-04-18 | $1.433 | $1.476 | $1.482 | $1.391 | -2.87% |
| هفته‌ی ۱۴۰۵/۰۱/۲۲2026-04-11 | $1.476 | $1.356 | $1.510 | $1.319 | +8.84% |
| هفته‌ی ۱۴۰۵/۰۱/۱۵2026-04-04 | $1.356 | $1.318 | $1.396 | $1.279 | +2.84% |
| هفته‌ی ۱۴۰۵/۰۱/۰۸2026-03-28 | $1.318 | $1.326 | $1.368 | $1.280 | -0.55% |
| هفته‌ی ۱۴۰۵/۰۱/۰۱2026-03-21 | $1.326 | $1.445 | $1.466 | $1.318 | -8.27% |
| هفته‌ی ۱۴۰۴/۱۲/۲۳2026-03-14 | $1.445 | $1.399 | $1.607 | $1.383 | +3.31% |
| هفته‌ی ۱۴۰۴/۱۲/۱۶2026-03-07 | $1.399 | $1.363 | $1.453 | $1.322 | +2.61% |
| هفته‌ی ۱۴۰۴/۱۲/۰۹2026-02-28 | $1.363 | $1.356 | $1.473 | $1.270 | +0.52% |
| هفته‌ی ۱۴۰۴/۱۲/۰۲2026-02-21 | $1.356 | $1.429 | $1.494 | $1.312 | -5.11% |
| هفته‌ی ۱۴۰۴/۱۱/۲۵2026-02-14 | $1.429 | $1.407 | $1.671 | $1.378 | +1.57% |
| هفته‌ی ۱۴۰۴/۱۱/۱۸2026-02-07 | $1.407 | $1.470 | $1.488 | $1.342 | -4.27% |
| هفته‌ی ۱۴۰۴/۱۱/۱۱2026-01-31 | $1.470 | $1.735 | $1.755 | $1.117 | -15.30% |
| هفته‌ی ۱۴۰۴/۱۱/۰۴2026-01-24 | $1.735 | $1.920 | $1.946 | $1.711 | -9.61% |
| هفته‌ی ۱۴۰۴/۱۰/۲۷2026-01-17 | $1.920 | $2.068 | $2.083 | $1.847 | -7.17% |
| هفته‌ی ۱۴۰۴/۱۰/۲۰2026-01-10 | $2.068 | $2.096 | $2.192 | $2.026 | -1.34% |
| هفته‌ی ۱۴۰۴/۱۰/۱۳2026-01-03 | $2.096 | $2.007 | $2.417 | $1.984 | +4.43% |
| هفته‌ی ۱۴۰۴/۱۰/۰۶2025-12-27 | $2.007 | $1.844 | $2.032 | $1.812 | +8.85% |
| هفته‌ی ۱۴۰۴/۰۹/۲۹2025-12-20 | $1.844 | $1.909 | $1.959 | $1.825 | -3.43% |
| هفته‌ی ۱۴۰۴/۰۹/۲۲2025-12-13 | $1.909 | $2.008 | $2.048 | $1.771 | -4.89% |
| هفته‌ی ۱۴۰۴/۰۹/۱۵2025-12-06 | $2.007 | $2.034 | $2.178 | $1.969 | -1.33% |
| هفته‌ی ۱۴۰۴/۰۹/۰۸2025-11-29 | $2.034 | $2.180 | $2.223 | $1.984 | -6.66% |
| هفته‌ی ۱۴۰۴/۰۹/۰۱2025-11-22 | $2.180 | $1.951 | $2.287 | $1.889 | +11.72% |
| هفته‌ی ۱۴۰۴/۰۸/۲۴2025-11-15 | $1.951 | $2.244 | $2.308 | $1.821 | -13.07% |
| هفته‌ی ۱۴۰۴/۰۸/۱۷2025-11-08 | $2.244 | $2.316 | $2.581 | $2.226 | -3.07% |
| هفته‌ی ۱۴۰۴/۰۸/۱۰2025-11-01 | $2.315 | $2.510 | $2.555 | $2.067 | -7.74% |
| هفته‌ی ۱۴۰۴/۰۸/۰۳2025-10-25 | $2.510 | $2.510 | $2.698 | $2.377 | -0.02% |
| هفته‌ی ۱۴۰۴/۰۷/۲۶2025-10-18 | $2.510 | $2.294 | $2.553 | $2.289 | +9.45% |
| هفته‌ی ۱۴۰۴/۰۷/۱۹2025-10-11 | $2.294 | $2.370 | $2.646 | $2.190 | -3.24% |
| هفته‌ی ۱۴۰۴/۰۷/۱۲2025-10-04 | $2.370 | $3.040 | $3.072 | $1.254 | -22.03% |
| هفته‌ی ۱۴۰۴/۰۷/۰۵2025-09-27 | $3.040 | $2.784 | $3.100 | $2.762 | +9.22% |
| هفته‌ی ۱۴۰۴/۰۶/۲۹2025-09-20 | $2.784 | $2.990 | $3.014 | $2.698 | -6.91% |
| هفته‌ی ۱۴۰۴/۰۶/۲۲2025-09-13 | $2.990 | $3.105 | $3.186 | $2.953 | -3.71% |
| هفته‌ی ۱۴۰۴/۰۶/۱۵2025-09-06 | $3.105 | $2.815 | $3.138 | $2.793 | +10.33% |
| هفته‌ی ۱۴۰۴/۰۶/۰۸2025-08-30 | $2.815 | $2.820 | $2.887 | $2.698 | -0.17% |
| هفته‌ی ۱۴۰۴/۰۶/۰۱2025-08-23 | $2.820 | $3.075 | $3.128 | $2.773 | -8.29% |
| هفته‌ی ۱۴۰۴/۰۵/۲۵2025-08-16 | $3.074 | $3.078 | $3.156 | $2.783 | -0.11% |
| هفته‌ی ۱۴۰۴/۰۵/۱۸2025-08-09 | $3.078 | $3.286 | $3.351 | $2.992 | -6.33% |
| هفته‌ی ۱۴۰۴/۰۵/۱۱2025-08-02 | $3.286 | $2.961 | $3.383 | $2.728 | +10.96% |
| هفته‌ی ۱۴۰۴/۰۵/۰۴2025-07-26 | $2.961 | $3.142 | $3.331 | $2.892 | -5.76% |
| هفته‌ی ۱۴۰۴/۰۴/۲۸2025-07-19 | $3.142 | $3.414 | $3.650 | $2.956 | -7.94% |
| هفته‌ی ۱۴۰۴/۰۴/۲۱2025-07-12 | $3.414 | $2.732 | $3.661 | $2.663 | +24.94% |
| هفته‌ی ۱۴۰۴/۰۴/۱۴2025-07-05 | $2.732 | $2.221 | $2.975 | $2.201 | +23.04% |
| هفته‌ی ۱۴۰۴/۰۴/۰۷2025-06-28 | $2.221 | $2.142 | $2.327 | $2.134 | +3.67% |
| هفته‌ی ۱۴۰۴/۰۳/۳۱2025-06-21 | $2.142 | $2.120 | $2.230 | $1.908 | +1.06% |
| هفته‌ی ۱۴۰۴/۰۳/۲۴2025-06-14 | $2.119 | $2.147 | $2.337 | $2.085 | -1.29% |
| هفته‌ی ۱۴۰۴/۰۳/۱۷2025-06-07 | $2.147 | $2.160 | $2.338 | $2.083 | -0.58% |
| هفته‌ی ۱۴۰۴/۰۳/۱۰2025-05-31 | $2.160 | $2.140 | $2.282 | $2.059 | +0.93% |
| هفته‌ی ۱۴۰۴/۰۳/۰۳2025-05-24 | $2.140 | $2.297 | $2.360 | $2.130 | -6.83% |
| هفته‌ی ۱۴۰۴/۰۲/۲۷2025-05-17 | $2.297 | $2.380 | $2.480 | $2.283 | -3.50% |
| هفته‌ی ۱۴۰۴/۰۲/۲۰2025-05-10 | $2.380 | $2.344 | $2.655 | $2.328 | +1.53% |
| هفته‌ی ۱۴۰۴/۰۲/۱۳2025-05-03 | $2.344 | $2.209 | $2.429 | $2.078 | +6.09% |
| هفته‌ی ۱۴۰۴/۰۲/۰۶2025-04-26 | $2.209 | $2.181 | $2.363 | $2.124 | +1.29% |
| هفته‌ی ۱۴۰۴/۰۱/۳۰2025-04-19 | $2.181 | $2.062 | $2.301 | $2.039 | +5.79% |
| هفته‌ی ۱۴۰۴/۰۱/۲۳2025-04-12 | $2.062 | $2.023 | $2.248 | $2.003 | +1.95% |
| هفته‌ی ۱۴۰۴/۰۱/۱۶2025-04-05 | $2.023 | $2.130 | $2.176 | $1.613 | -5.06% |
| هفته‌ی ۱۴۰۴/۰۱/۰۹2025-03-29 | $2.130 | $2.207 | $2.233 | $1.960 | -3.49% |
| هفته‌ی ۱۴۰۴/۰۱/۰۲2025-03-22 | $2.207 | $2.381 | $2.504 | $2.154 | -7.29% |
| هفته‌ی ۱۴۰۳/۱۲/۲۵2025-03-15 | $2.381 | $2.356 | $2.590 | $2.223 | +1.04% |
| هفته‌ی ۱۴۰۳/۱۲/۱۸2025-03-08 | $2.356 | $2.386 | $2.411 | $1.900 | -1.22% |
| هفته‌ی ۱۴۰۳/۱۲/۱۱2025-03-01 | $2.386 | $2.145 | $2.999 | $2.121 | +11.20% |
| هفته‌ی ۱۴۰۳/۱۲/۰۴2025-02-22 | $2.145 | $2.572 | $2.610 | $1.951 | -16.59% |
| هفته‌ی ۱۴۰۳/۱۱/۲۷2025-02-15 | $2.572 | $2.738 | $2.834 | $2.469 | -6.07% |
| هفته‌ی ۱۴۰۳/۱۱/۲۰2025-02-08 | $2.738 | $2.397 | $2.836 | $2.311 | +14.25% |
| هفته‌ی ۱۴۰۳/۱۱/۱۳2025-02-01 | $2.397 | $3.036 | $3.073 | $1.771 | -21.06% |
| هفته‌ی ۱۴۰۳/۱۱/۰۶2025-01-25 | $3.036 | $3.101 | $3.214 | $2.656 | -2.09% |
| هفته‌ی ۱۴۰۳/۱۰/۲۹2025-01-18 | $3.101 | $3.292 | $3.370 | $2.828 | -5.81% |
| هفته‌ی ۱۴۰۳/۱۰/۲۲2025-01-11 | $3.292 | $2.341 | $3.400 | $2.325 | +40.61% |
| هفته‌ی ۱۴۰۳/۱۰/۱۵2025-01-04 | $2.341 | $2.455 | $2.509 | $2.200 | -4.62% |
| هفته‌ی ۱۴۰۳/۱۰/۰۸2024-12-28 | $2.455 | $2.147 | $2.480 | $1.995 | +14.35% |
| هفته‌ی ۱۴۰۳/۱۰/۰۱2024-12-21 | $2.147 | $2.279 | $2.386 | $2.115 | -5.82% |
| هفته‌ی ۱۴۰۳/۰۹/۲۴2024-12-14 | $2.279 | $2.422 | $2.728 | $1.960 | -5.88% |
| هفته‌ی ۱۴۰۳/۰۹/۱۷2024-12-07 | $2.422 | $2.426 | $2.647 | $1.900 | -0.16% |
| هفته‌ی ۱۴۰۳/۰۹/۱۰2024-11-30 | $2.426 | $1.801 | $2.909 | $1.764 | +34.72% |
| هفته‌ی ۱۴۰۳/۰۹/۰۳2024-11-23 | $1.801 | $1.473 | $1.815 | $1.278 | +22.27% |
| هفته‌ی ۱۴۰۳/۰۸/۲۶2024-11-16 | $1.473 | $0.892 | $1.500 | $0.878 | +65.05% |
| هفته‌ی ۱۴۰۳/۰۸/۱۹2024-11-09 | $0.892 | $0.554 | $0.928 | $0.544 | +61.13% |
| هفته‌ی ۱۴۰۳/۰۸/۱۲2024-11-02 | $0.554 | $0.513 | $0.579 | $0.492 | +7.91% |
| هفته‌ی ۱۴۰۳/۰۸/۰۵2024-10-26 | $0.513 | $0.502 | $0.531 | $0.499 | +2.17% |
| هفته‌ی ۱۴۰۳/۰۷/۲۸2024-10-19 | $0.502 | $0.547 | $0.561 | $0.486 | -8.11% |
| هفته‌ی ۱۴۰۳/۰۷/۲۱2024-10-12 | $0.547 | $0.539 | $0.567 | $0.525 | +1.43% |
| هفته‌ی ۱۴۰۳/۰۷/۱۴2024-10-05 | $0.539 | $0.534 | $0.546 | $0.521 | +0.90% |
| هفته‌ی ۱۴۰۳/۰۷/۰۷2024-09-28 | $0.534 | $0.589 | $0.665 | $0.507 | -9.31% |
| هفته‌ی ۱۴۰۳/۰۶/۳۱2024-09-21 | $0.589 | $0.585 | $0.613 | $0.574 | +0.63% |
| هفته‌ی ۱۴۰۳/۰۶/۲۴2024-09-14 | $0.585 | $0.573 | $0.599 | $0.560 | +2.15% |
| هفته‌ی ۱۴۰۳/۰۶/۱۷2024-09-07 | $0.573 | $0.521 | $0.588 | $0.520 | +9.92% |
| هفته‌ی ۱۴۰۳/۰۶/۱۰2024-08-31 | $0.521 | $0.567 | $0.572 | $0.503 | -8.05% |
| هفته‌ی ۱۴۰۳/۰۶/۰۳2024-08-24 | $0.567 | $0.611 | $0.631 | $0.546 | -7.24% |
| هفته‌ی ۱۴۰۳/۰۵/۲۷2024-08-17 | $0.611 | $0.564 | $0.616 | $0.561 | +8.35% |
| هفته‌ی ۱۴۰۳/۰۵/۲۰2024-08-10 | $0.564 | $0.581 | $0.602 | $0.545 | -2.88% |
| هفته‌ی ۱۴۰۳/۰۵/۱۳2024-08-03 | $0.581 | $0.561 | $0.643 | $0.432 | +3.53% |
| هفته‌ی ۱۴۰۳/۰۵/۰۶2024-07-27 | $0.561 | $0.603 | $0.659 | $0.546 | -7.08% |
| هفته‌ی ۱۴۰۳/۰۴/۳۰2024-07-20 | $0.603 | $0.573 | $0.633 | $0.571 | +5.25% |
| هفته‌ی ۱۴۰۳/۰۴/۲۳2024-07-13 | $0.573 | $0.475 | $0.638 | $0.474 | +20.82% |
| هفته‌ی ۱۴۰۳/۰۴/۱۶2024-07-06 | $0.475 | $0.425 | $0.478 | $0.403 | +11.62% |
| هفته‌ی ۱۴۰۳/۰۴/۰۹2024-06-29 | $0.425 | $0.472 | $0.489 | $0.382 | -9.86% |
| هفته‌ی ۱۴۰۳/۰۴/۰۲2024-06-22 | $0.472 | $0.489 | $0.490 | $0.462 | -3.54% |
| هفته‌ی ۱۴۰۳/۰۳/۲۶2024-06-15 | $0.489 | $0.475 | $0.521 | $0.469 | +3.01% |
| هفته‌ی ۱۴۰۳/۰۳/۱۹2024-06-08 | $0.475 | $0.499 | $0.506 | $0.460 | -4.91% |
| هفته‌ی ۱۴۰۳/۰۳/۱۲2024-06-01 | $0.499 | $0.518 | $0.533 | $0.451 | -3.57% |
| هفته‌ی ۱۴۰۳/۰۳/۰۵2024-05-25 | $0.518 | $0.536 | $0.543 | $0.512 | -3.43% |
| هفته‌ی ۱۴۰۳/۰۲/۲۹2024-05-18 | $0.536 | $0.524 | $0.557 | $0.503 | +2.41% |
| هفته‌ی ۱۴۰۳/۰۲/۲۲2024-05-11 | $0.523 | $0.502 | $0.529 | $0.487 | +4.22% |
| هفته‌ی ۱۴۰۳/۰۲/۱۵2024-05-04 | $0.502 | $0.532 | $0.570 | $0.497 | -5.55% |
| هفته‌ی ۱۴۰۳/۰۲/۰۸2024-04-27 | $0.532 | $0.526 | $0.537 | $0.478 | +1.06% |
| هفته‌ی ۱۴۰۳/۰۲/۰۱2024-04-20 | $0.526 | $0.503 | $0.572 | $0.498 | +4.59% |
| هفته‌ی ۱۴۰۳/۰۱/۲۵2024-04-13 | $0.503 | $0.547 | $0.549 | $0.419 | -8.01% |
| هفته‌ی ۱۴۰۳/۰۱/۱۸2024-04-06 | $0.547 | $0.587 | $0.643 | $0.507 | -6.86% |
| هفته‌ی ۱۴۰۳/۰۱/۱۱2024-03-30 | $0.587 | $0.630 | $0.637 | $0.562 | -6.82% |
| هفته‌ی ۱۴۰۳/۰۱/۰۴2024-03-23 | $0.630 | $0.612 | $0.663 | $0.603 | +3.04% |
| هفته‌ی ۱۴۰۲/۱۲/۲۶2024-03-16 | $0.612 | $0.634 | $0.669 | $0.568 | -3.58% |
| هفته‌ی ۱۴۰۲/۱۲/۱۹2024-03-09 | $0.634 | $0.620 | $0.744 | $0.583 | +2.29% |
| هفته‌ی ۱۴۰۲/۱۲/۱۲2024-03-02 | $0.620 | $0.601 | $0.669 | $0.539 | +3.11% |
| هفته‌ی ۱۴۰۲/۱۲/۰۵2024-02-24 | $0.601 | $0.534 | $0.626 | $0.529 | +12.56% |
| هفته‌ی ۱۴۰۲/۱۱/۲۸2024-02-17 | $0.534 | $0.564 | $0.575 | $0.525 | -5.33% |
| هفته‌ی ۱۴۰۲/۱۱/۲۱2024-02-10 | $0.564 | $0.526 | $0.579 | $0.514 | +7.24% |
| هفته‌ی ۱۴۰۲/۱۱/۱۴2024-02-03 | $0.526 | $0.511 | $0.528 | $0.497 | +3.08% |
| هفته‌ی ۱۴۰۲/۱۱/۰۷2024-01-27 | $0.511 | $0.532 | $0.540 | $0.485 | -4.10% |
| هفته‌ی ۱۴۰۲/۱۰/۳۰2024-01-20 | $0.532 | $0.544 | $0.555 | $0.496 | -2.20% |
| هفته‌ی ۱۴۰۲/۱۰/۲۳2024-01-13 | $0.544 | $0.570 | $0.593 | $0.522 | -4.49% |
| هفته‌ی ۱۴۰۲/۱۰/۱۶2024-01-06 | $0.570 | $0.576 | $0.624 | $0.544 | -1.01% |
| هفته‌ی ۱۴۰۲/۱۰/۰۹2023-12-30 | $0.576 | $0.623 | $0.641 | $0.500 | -7.59% |
| هفته‌ی ۱۴۰۲/۱۰/۰۲2023-12-23 | $0.623 | $0.624 | $0.658 | $0.600 | -0.22% |
| هفته‌ی ۱۴۰۲/۰۹/۲۵2023-12-16 | $0.624 | $0.616 | $0.632 | $0.578 | +1.43% |
| هفته‌ی ۱۴۰۲/۰۹/۱۸2023-12-09 | $0.616 | $0.672 | $0.700 | $0.593 | -8.41% |
| هفته‌ی ۱۴۰۲/۰۹/۱۱2023-12-02 | $0.672 | $0.613 | $0.676 | $0.582 | +9.73% |
| هفته‌ی ۱۴۰۲/۰۹/۰۴2023-11-25 | $0.613 | $0.621 | $0.638 | $0.594 | -1.40% |
| هفته‌ی ۱۴۰۲/۰۸/۲۷2023-11-18 | $0.621 | $0.613 | $0.629 | $0.573 | +1.29% |
| هفته‌ی ۱۴۰۲/۰۸/۲۰2023-11-11 | $0.613 | $0.659 | $0.750 | $0.586 | -7.01% |
| هفته‌ی ۱۴۰۲/۰۸/۱۳2023-11-04 | $0.660 | $0.612 | $0.732 | $0.608 | +7.74% |
| هفته‌ی ۱۴۰۲/۰۸/۰۶2023-10-28 | $0.612 | $0.543 | $0.626 | $0.541 | +12.73% |
| هفته‌ی ۱۴۰۲/۰۷/۲۹2023-10-21 | $0.543 | $0.515 | $0.587 | $0.511 | +5.46% |
| هفته‌ی ۱۴۰۲/۰۷/۲۲2023-10-14 | $0.515 | $0.485 | $0.531 | $0.477 | +6.14% |
| هفته‌ی ۱۴۰۲/۰۷/۱۵2023-10-07 | $0.485 | $0.526 | $0.526 | $0.473 | -7.69% |
| هفته‌ی ۱۴۰۲/۰۷/۰۸2023-09-30 | $0.526 | $0.522 | $0.548 | $0.506 | +0.77% |
| هفته‌ی ۱۴۰۲/۰۷/۰۱2023-09-23 | $0.522 | $0.512 | $0.549 | $0.491 | +1.82% |
| هفته‌ی ۱۴۰۲/۰۶/۲۵2023-09-16 | $0.512 | $0.500 | $0.525 | $0.486 | +2.34% |
| هفته‌ی ۱۴۰۲/۰۶/۱۸2023-09-09 | $0.501 | $0.505 | $0.509 | $0.459 | -0.89% |
| هفته‌ی ۱۴۰۲/۰۶/۱۱2023-09-02 | $0.505 | $0.498 | $0.513 | $0.491 | +1.41% |
| هفته‌ی ۱۴۰۲/۰۶/۰۴2023-08-26 | $0.498 | $0.526 | $0.550 | $0.486 | -5.29% |
| هفته‌ی ۱۴۰۲/۰۵/۲۸2023-08-19 | $0.526 | $0.506 | $0.558 | $0.501 | +3.87% |
| هفته‌ی ۱۴۰۲/۰۵/۲۱2023-08-12 | $0.506 | $0.632 | $0.639 | $0.423 | -19.88% |
| هفته‌ی ۱۴۰۲/۰۵/۱۴2023-08-05 | $0.632 | $0.636 | $0.666 | $0.597 | -0.60% |
| هفته‌ی ۱۴۰۲/۰۵/۰۷2023-07-29 | $0.636 | $0.712 | $0.736 | $0.625 | -10.73% |
| هفته‌ی ۱۴۰۲/۰۴/۳۱2023-07-22 | $0.712 | $0.771 | $0.780 | $0.674 | -7.69% |
| هفته‌ی ۱۴۰۲/۰۴/۲۴2023-07-15 | $0.771 | $0.718 | $0.855 | $0.692 | +7.44% |
| هفته‌ی ۱۴۰۲/۰۴/۱۷2023-07-08 | $0.718 | $0.469 | $0.938 | $0.462 | +53.17% |
| هفته‌ی ۱۴۰۲/۰۴/۱۰2023-07-01 | $0.469 | $0.473 | $0.496 | $0.458 | -0.89% |
| هفته‌ی ۱۴۰۲/۰۴/۰۳2023-06-24 | $0.473 | $0.496 | $0.498 | $0.449 | -4.68% |
| هفته‌ی ۱۴۰۲/۰۳/۲۷2023-06-17 | $0.496 | $0.476 | $0.527 | $0.469 | +4.24% |
| هفته‌ی ۱۴۰۲/۰۳/۲۰2023-06-10 | $0.476 | $0.538 | $0.566 | $0.456 | -11.54% |
| هفته‌ی ۱۴۰۲/۰۳/۱۳2023-06-03 | $0.538 | $0.525 | $0.547 | $0.487 | +2.59% |
| هفته‌ی ۱۴۰۲/۰۳/۰۶2023-05-27 | $0.524 | $0.468 | $0.529 | $0.465 | +11.96% |
| هفته‌ی ۱۴۰۲/۰۲/۳۰2023-05-20 | $0.468 | $0.467 | $0.472 | $0.443 | +0.19% |
| هفته‌ی ۱۴۰۲/۰۲/۲۳2023-05-13 | $0.468 | $0.431 | $0.476 | $0.417 | +8.59% |
| هفته‌ی ۱۴۰۲/۰۲/۱۶2023-05-06 | $0.431 | $0.467 | $0.470 | $0.410 | -7.84% |
| هفته‌ی ۱۴۰۲/۰۲/۰۹2023-04-29 | $0.467 | $0.480 | $0.487 | $0.450 | -2.61% |
| هفته‌ی ۱۴۰۲/۰۲/۰۲2023-04-22 | $0.480 | $0.449 | $0.486 | $0.433 | +6.79% |
| هفته‌ی ۱۴۰۲/۰۱/۲۶2023-04-15 | $0.449 | $0.523 | $0.539 | $0.440 | -14.08% |
| هفته‌ی ۱۴۰۲/۰۱/۱۹2023-04-08 | $0.523 | $0.513 | $0.547 | $0.498 | +1.97% |
| هفته‌ی ۱۴۰۲/۰۱/۱۲2023-04-01 | $0.513 | $0.538 | $0.538 | $0.481 | -4.61% |
| هفته‌ی ۱۴۰۲/۰۱/۰۵2023-03-25 | $0.537 | $0.426 | $0.585 | $0.422 | +26.18% |
| هفته‌ی ۱۴۰۱/۱۲/۲۷2023-03-18 | $0.426 | $0.380 | $0.493 | $0.369 | +12.14% |
| هفته‌ی ۱۴۰۱/۱۲/۲۰2023-03-11 | $0.380 | $0.370 | $0.387 | $0.347 | +2.65% |
| هفته‌ی ۱۴۰۱/۱۲/۱۳2023-03-04 | $0.370 | $0.377 | $0.402 | $0.357 | -1.96% |
| هفته‌ی ۱۴۰۱/۱۲/۰۶2023-02-25 | $0.377 | $0.378 | $0.385 | $0.354 | -0.24% |
| هفته‌ی ۱۴۰۱/۱۱/۲۹2023-02-18 | $0.378 | $0.395 | $0.409 | $0.372 | -4.23% |
| هفته‌ی ۱۴۰۱/۱۱/۲۲2023-02-11 | $0.395 | $0.382 | $0.405 | $0.361 | +3.48% |
| هفته‌ی ۱۴۰۱/۱۱/۱۵2023-02-04 | $0.382 | $0.412 | $0.420 | $0.373 | -7.29% |
| هفته‌ی ۱۴۰۱/۱۱/۰۸2023-01-28 | $0.412 | $0.413 | $0.422 | $0.386 | -0.27% |
| هفته‌ی ۱۴۰۱/۱۱/۰۱2023-01-21 | $0.413 | $0.413 | $0.433 | $0.396 | -0.02% |
| هفته‌ی ۱۴۰۱/۱۰/۲۴2023-01-14 | $0.413 | $0.386 | $0.414 | $0.366 | +7.02% |
| هفته‌ی ۱۴۰۱/۱۰/۱۷2023-01-07 | $0.386 | $0.344 | $0.387 | $0.335 | +12.05% |
| هفته‌ی ۱۴۰۱/۱۰/۱۰2022-12-31 | $0.344 | $0.345 | $0.361 | $0.300 | -0.23% |
| هفته‌ی ۱۴۰۱/۱۰/۰۳2022-12-24 | $0.345 | $0.354 | $0.373 | $0.334 | -2.60% |
| هفته‌ی ۱۴۰۱/۰۹/۲۶2022-12-17 | $0.354 | $0.351 | $0.360 | $0.332 | +0.91% |
| هفته‌ی ۱۴۰۱/۰۹/۱۹2022-12-10 | $0.351 | $0.389 | $0.397 | $0.344 | -9.72% |
| هفته‌ی ۱۴۰۱/۰۹/۱۲2022-12-03 | $0.389 | $0.396 | $0.397 | $0.373 | -1.82% |
| هفته‌ی ۱۴۰۱/۰۹/۰۵2022-11-26 | $0.396 | $0.408 | $0.415 | $0.373 | -2.87% |
| هفته‌ی ۱۴۰۱/۰۸/۲۸2022-11-19 | $0.408 | $0.383 | $0.419 | $0.346 | +6.50% |
| هفته‌ی ۱۴۰۱/۰۸/۲۱2022-11-12 | $0.383 | $0.384 | $0.398 | $0.321 | -0.36% |
| هفته‌ی ۱۴۰۱/۰۸/۱۴2022-11-05 | $0.384 | $0.506 | $0.510 | $0.316 | -24.11% |
| هفته‌ی ۱۴۰۱/۰۸/۰۷2022-10-29 | $0.506 | $0.474 | $0.508 | $0.445 | +6.75% |
| هفته‌ی ۱۴۰۱/۰۷/۳۰2022-10-22 | $0.474 | $0.461 | $0.482 | $0.443 | +2.82% |
| هفته‌ی ۱۴۰۱/۰۷/۲۳2022-10-15 | $0.461 | $0.488 | $0.490 | $0.422 | -5.51% |
| هفته‌ی ۱۴۰۱/۰۷/۱۶2022-10-08 | $0.488 | $0.518 | $0.549 | $0.440 | -5.68% |
| هفته‌ی ۱۴۰۱/۰۷/۰۹2022-10-01 | $0.518 | $0.480 | $0.534 | $0.437 | +7.88% |
| هفته‌ی ۱۴۰۱/۰۷/۰۲2022-09-24 | $0.480 | $0.507 | $0.522 | $0.417 | -5.33% |
| هفته‌ی ۱۴۰۱/۰۶/۲۶2022-09-17 | $0.507 | $0.355 | $0.559 | $0.340 | +42.71% |
| هفته‌ی ۱۴۰۱/۰۶/۱۹2022-09-10 | $0.355 | $0.357 | $0.362 | $0.322 | -0.45% |
| هفته‌ی ۱۴۰۱/۰۶/۱۲2022-09-03 | $0.357 | $0.332 | $0.360 | $0.312 | +7.66% |
| هفته‌ی ۱۴۰۱/۰۶/۰۵2022-08-27 | $0.331 | $0.339 | $0.345 | $0.319 | -2.33% |
| هفته‌ی ۱۴۰۱/۰۵/۲۹2022-08-20 | $0.339 | $0.335 | $0.371 | $0.331 | +1.47% |
| هفته‌ی ۱۴۰۱/۰۵/۲۲2022-08-13 | $0.334 | $0.380 | $0.392 | $0.331 | -11.91% |
| هفته‌ی ۱۴۰۱/۰۵/۱۵2022-08-06 | $0.380 | $0.376 | $0.386 | $0.358 | +0.85% |
| هفته‌ی ۱۴۰۱/۰۵/۰۸2022-07-30 | $0.376 | $0.368 | $0.410 | $0.363 | +2.31% |
| هفته‌ی ۱۴۰۱/۰۵/۰۱2022-07-23 | $0.368 | $0.358 | $0.380 | $0.325 | +2.82% |
| هفته‌ی ۱۴۰۱/۰۴/۲۵2022-07-16 | $0.358 | $0.334 | $0.382 | $0.331 | +7.06% |
| هفته‌ی ۱۴۰۱/۰۴/۱۸2022-07-09 | $0.334 | $0.340 | $0.349 | $0.302 | -1.76% |
| هفته‌ی ۱۴۰۱/۰۴/۱۱2022-07-02 | $0.340 | $0.314 | $0.359 | $0.309 | +8.38% |
| هفته‌ی ۱۴۰۱/۰۴/۰۴2022-06-25 | $0.314 | $0.367 | $0.375 | $0.306 | -14.52% |
| هفته‌ی ۱۴۰۱/۰۳/۲۸2022-06-18 | $0.367 | $0.321 | $0.387 | $0.287 | +14.39% |
| هفته‌ی ۱۴۰۱/۰۳/۲۱2022-06-11 | $0.321 | $0.382 | $0.389 | $0.294 | -15.86% |
| هفته‌ی ۱۴۰۱/۰۳/۱۴2022-06-04 | $0.382 | $0.390 | $0.418 | $0.376 | -2.28% |
| هفته‌ی ۱۴۰۱/۰۳/۰۷2022-05-28 | $0.390 | $0.382 | $0.434 | $0.379 | +2.23% |
| هفته‌ی ۱۴۰۱/۰۲/۳۱2022-05-21 | $0.382 | $0.410 | $0.429 | $0.375 | -6.88% |
| هفته‌ی ۱۴۰۱/۰۲/۲۴2022-05-14 | $0.410 | $0.423 | $0.450 | $0.391 | -3.00% |
| هفته‌ی ۱۴۰۱/۰۲/۱۷2022-05-07 | $0.423 | $0.602 | $0.604 | $0.336 | -29.79% |
| هفته‌ی ۱۴۰۱/۰۲/۱۰2022-04-30 | $0.602 | $0.612 | $0.657 | $0.566 | -1.54% |
| هفته‌ی ۱۴۰۱/۰۲/۰۳2022-04-23 | $0.612 | $0.718 | $0.727 | $0.599 | -14.81% |
| هفته‌ی ۱۴۰۱/۰۱/۲۷2022-04-16 | $0.718 | $0.786 | $0.800 | $0.714 | -8.64% |
| هفته‌ی ۱۴۰۱/۰۱/۲۰2022-04-09 | $0.786 | $0.755 | $0.798 | $0.680 | +4.09% |
| هفته‌ی ۱۴۰۱/۰۱/۱۳2022-04-02 | $0.755 | $0.828 | $0.852 | $0.746 | -8.80% |
| هفته‌ی ۱۴۰۱/۰۱/۰۶2022-03-26 | $0.828 | $0.824 | $0.930 | $0.779 | +0.46% |
| هفته‌ی ۱۴۰۰/۱۲/۲۸2022-03-19 | $0.824 | $0.796 | $0.865 | $0.788 | +3.44% |
| هفته‌ی ۱۴۰۰/۱۲/۲۱2022-03-12 | $0.797 | $0.803 | $0.849 | $0.741 | -0.80% |
| هفته‌ی ۱۴۰۰/۱۲/۱۴2022-03-05 | $0.803 | $0.713 | $0.814 | $0.703 | +12.66% |
| هفته‌ی ۱۴۰۰/۱۲/۰۷2022-02-26 | $0.713 | $0.770 | $0.804 | $0.694 | -7.43% |
| هفته‌ی ۱۴۰۰/۱۱/۳۰2022-02-19 | $0.770 | $0.784 | $0.855 | $0.622 | -1.80% |
| هفته‌ی ۱۴۰۰/۱۱/۲۳2022-02-12 | $0.784 | $0.759 | $0.860 | $0.747 | +3.28% |
| هفته‌ی ۱۴۰۰/۱۱/۱۶2022-02-05 | $0.759 | $0.656 | $0.917 | $0.650 | +15.80% |
| هفته‌ی ۱۴۰۰/۱۱/۰۹2022-01-29 | $0.656 | $0.611 | $0.659 | $0.580 | +7.27% |
| هفته‌ی ۱۴۰۰/۱۱/۰۲2022-01-22 | $0.611 | $0.637 | $0.659 | $0.549 | -4.04% |
| هفته‌ی ۱۴۰۰/۱۰/۲۵2022-01-15 | $0.637 | $0.773 | $0.790 | $0.611 | -17.64% |
| هفته‌ی ۱۴۰۰/۱۰/۱۸2022-01-08 | $0.773 | $0.763 | $0.816 | $0.697 | +1.28% |
| هفته‌ی ۱۴۰۰/۱۰/۱۱2022-01-01 | $0.763 | $0.830 | $0.867 | $0.709 | -7.99% |
| هفته‌ی ۱۴۰۰/۱۰/۰۴2021-12-25 | $0.830 | $0.911 | $0.956 | $0.802 | -8.97% |
| هفته‌ی ۱۴۰۰/۰۹/۲۷2021-12-18 | $0.912 | $0.797 | $1.017 | $0.791 | +14.42% |
| هفته‌ی ۱۴۰۰/۰۹/۲۰2021-12-11 | $0.797 | $0.799 | $0.857 | $0.760 | -0.33% |
| هفته‌ی ۱۴۰۰/۰۹/۱۳2021-12-04 | $0.799 | $0.921 | $0.936 | $0.600 | -13.23% |
| هفته‌ی ۱۴۰۰/۰۹/۰۶2021-11-27 | $0.921 | $0.939 | $1.030 | $0.883 | -1.95% |
| هفته‌ی ۱۴۰۰/۰۸/۲۹2021-11-20 | $0.939 | $1.089 | $1.102 | $0.911 | -13.75% |
| هفته‌ی ۱۴۰۰/۰۸/۲۲2021-11-13 | $1.089 | $1.188 | $1.220 | $1.015 | -8.34% |
| هفته‌ی ۱۴۰۰/۰۸/۱۵2021-11-06 | $1.188 | $1.158 | $1.349 | $1.100 | +2.61% |
| هفته‌ی ۱۴۰۰/۰۸/۰۸2021-10-30 | $1.158 | $1.083 | $1.257 | $1.061 | +6.98% |
| هفته‌ی ۱۴۰۰/۰۸/۰۱2021-10-23 | $1.083 | $1.089 | $1.161 | $0.948 | -0.55% |
منبع تاریخچه: بایننس (binance.com) · قدیمی‌ترین داده: ۱۳۹۷/۰۲/۱۴