امسح بهاتفك لتنزيل التطبيقسجل أسعار Aleph Zero (AZERO)
أسعار الافتتاح، الأعلى، الأدنى، الإغلاق وحجم التداول اليومي (UTC)، من المنصة الأكثر حجماً لـ AZERO. عرض آخر 365 يوم.
العوائد الشهرية AZERO
| السنة | يناير | فبراير | مارس | أبريل | مايو | يونيو | يوليو | أغسطس | سبتمبر | أكتوبر | نوفمبر | ديسمبر | السنة كاملة |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | -25% | -17% | -11% | +6.4% | +24% | -34% | +102% | -9.6% | -2.6% | -23% | — | — | -35% |
| 2025 | -33% | -30% | -51% | +81% | -77% | -15% | -15% | -12% | +4.8% | -43% | +19% | -33% | -97% |
| 2024 | -36% | +28% | -18% | -32% | +8.3% | -27% | -14% | -19% | +8.9% | -20% | +105% | -50% | -78% |
| 2023 | +48% | +23% | +1.5% | -12% | -20% | -11% | -4.3% | -14% | +2.9% | +2.6% | +55% | +22% | +91% |
| 2022 | — | — | — | — | — | — | — | — | — | — | — | -7.2% | -7% |
| المتوسط الشهري | -12% | +0.7% | -20% | +11% | -16% | -22% | +17% | -14% | +3.5% | -20% | +60% | -17% | |
| سنوات الصعود | 1/4 | 2/4 | 1/4 | 2/4 | 2/4 | 0/4 | 1/4 | 0/4 | 3/4 | 1/3 | 3/3 | 1/4 |
التغير من سعر الافتتاح في اليوم الأول إلى سعر الإغلاق في اليوم الأخير من كل شهر (UTC)؛ الشهر الحالي حتى تاريخه (إطار متقطع). «السنة كاملة» تجمع عوائد الأشهر المتوفرة بشكل مركّب. الأداء السابق لا يضمن النتائج المستقبلية.
تنزيل السجل الكامل (CSV، يُفتح في Excel)
| التاريخ | الإغلاق | التغيير |
|---|---|---|
| 29/10/2026 | $0.006459 | -5.29% |
| 28/10/2026 | $0.006820 | -1.93% |
| 27/10/2026 | $0.006954 | -0.64% |
| 26/10/2026 | $0.006999 | +8.49% |
| 25/10/2026 | $0.006451 | -4.98% |
| 24/10/2026 | $0.006789 | -0.61% |
| 23/10/2026 | $0.006831 | -2.60% |
| 22/10/2026 | $0.007013 | +0.70% |
| 21/10/2026 | $0.006964 | -3.48% |
| 20/10/2026 | $0.007215 | +0.38% |
| 19/10/2026 | $0.007188 | -0.43% |
| 18/10/2026 | $0.007219 | +4.07% |
| 17/10/2026 | $0.006937 | -5.14% |
| 16/10/2026 | $0.007313 | +1.97% |
| 15/10/2026 | $0.007172 | -0.72% |
| 14/10/2026 | $0.007224 | -2.79% |
| 13/10/2026 | $0.007431 | -1.08% |
| 12/10/2026 | $0.007512 | +3.16% |
| 11/10/2026 | $0.007282 | +3.69% |
| 10/10/2026 | $0.007023 | -4.80% |
| 09/10/2026 | $0.007377 | +1.54% |
| 08/10/2026 | $0.007265 | -10.91% |
| 07/10/2026 | $0.008155 | -9.04% |
| 06/10/2026 | $0.008965 | +14.77% |
| 05/10/2026 | $0.007811 | -3.15% |
| 04/10/2026 | $0.008065 | +2.09% |
| 03/10/2026 | $0.007900 | -0.43% |
| 02/10/2026 | $0.007934 | -0.26% |
| 01/10/2026 | $0.007955 | -5.24% |
| 30/09/2026 | $0.008395 | +0.01% |
| 29/09/2026 | $0.008394 | -7.15% |
| 28/09/2026 | $0.009040 | -5.64% |
| 27/09/2026 | $0.009580 | -3.55% |
| 26/09/2026 | $0.009933 | +8.13% |
| 25/09/2026 | $0.009186 | -1.68% |
| 24/09/2026 | $0.009343 | -4.39% |
| 23/09/2026 | $0.009772 | +21.53% |
| 22/09/2026 | $0.008041 | -5.09% |
| 21/09/2026 | $0.008472 | +17.13% |
| 20/09/2026 | $0.007233 | +0.51% |
| 19/09/2026 | $0.007196 | -4.22% |
| 18/09/2026 | $0.007513 | +10.47% |
| 17/09/2026 | $0.006801 | -3.87% |
| 16/09/2026 | $0.007075 | -0.48% |
| 15/09/2026 | $0.007109 | -4.38% |
| 14/09/2026 | $0.007435 | -1.38% |
| 13/09/2026 | $0.007539 | -0.48% |
| 12/09/2026 | $0.007575 | -1.37% |
| 11/09/2026 | $0.007680 | +2.33% |
| 10/09/2026 | $0.007505 | -0.23% |
| 09/09/2026 | $0.007522 | -10.69% |
| 08/09/2026 | $0.008422 | +8.06% |
| 07/09/2026 | $0.007794 | -2.15% |
| 06/09/2026 | $0.007965 | -0.16% |
| 05/09/2026 | $0.007978 | -3.06% |
| 04/09/2026 | $0.008230 | -3.73% |
| 03/09/2026 | $0.008549 | -0.44% |
| 02/09/2026 | $0.008587 | -2.87% |
| 01/09/2026 | $0.008841 | +2.60% |
| 31/08/2026 | $0.008617 | -3.14% |
| 30/08/2026 | $0.008896 | +1.22% |
| 29/08/2026 | $0.008789 | +0.81% |
| 28/08/2026 | $0.008718 | -4.95% |
| 27/08/2026 | $0.009172 | +2.89% |
| 26/08/2026 | $0.008914 | +0.71% |
| 25/08/2026 | $0.008851 | +4.82% |
| 24/08/2026 | $0.008444 | -9.42% |
| 23/08/2026 | $0.009322 | -5.74% |
| 22/08/2026 | $0.009890 | -3.27% |
| 21/08/2026 | $0.01022 | +0.05% |
| 20/08/2026 | $0.01022 | +7.26% |
| 19/08/2026 | $0.009527 | +5.84% |
| 18/08/2026 | $0.009001 | -12.76% |
| 17/08/2026 | $0.01032 | +23.67% |
| 16/08/2026 | $0.008343 | -4.20% |
| 15/08/2026 | $0.008709 | -1.60% |
| 14/08/2026 | $0.008851 | +0.74% |
| 13/08/2026 | $0.008786 | +1.81% |
| 12/08/2026 | $0.008630 | -8.13% |
| 11/08/2026 | $0.009394 | +1.53% |
| 10/08/2026 | $0.009252 | -2.69% |
| 09/08/2026 | $0.009508 | -5.35% |
| 08/08/2026 | $0.01005 | +3.51% |
| 07/08/2026 | $0.009704 | +0.50% |
| 06/08/2026 | $0.009656 | -10.47% |
| 05/08/2026 | $0.01079 | +17.64% |
| 04/08/2026 | $0.009168 | +0.25% |
| 03/08/2026 | $0.009145 | +0.05% |
| 02/08/2026 | $0.009140 | -4.83% |
| 01/08/2026 | $0.009604 | +0.71% |
| 31/07/2026 | $0.009536 | -15.15% |
| 30/07/2026 | $0.01124 | -4.49% |
| 29/07/2026 | $0.01177 | -9.97% |
| 28/07/2026 | $0.01307 | +18.71% |
| 27/07/2026 | $0.01101 | +37.25% |
| 26/07/2026 | $0.008021 | +22.59% |
| 25/07/2026 | $0.006543 | +1.33% |
| 24/07/2026 | $0.006457 | -7.47% |
| 23/07/2026 | $0.006978 | +14.19% |
| 22/07/2026 | $0.006111 | -7.83% |
| 21/07/2026 | $0.006630 | -3.44% |
| 20/07/2026 | $0.006866 | -6.81% |
| 19/07/2026 | $0.007368 | -11.72% |
| 18/07/2026 | $0.008346 | -5.48% |
| 17/07/2026 | $0.008830 | +15.82% |
| 16/07/2026 | $0.007624 | +14.18% |
| 15/07/2026 | $0.006677 | +26.39% |
| 14/07/2026 | $0.005283 | +3.55% |
| 13/07/2026 | $0.005102 | -4.46% |
| 12/07/2026 | $0.005340 | +3.81% |
| 11/07/2026 | $0.005144 | +3.50% |
| 10/07/2026 | $0.004970 | +3.78% |
| 09/07/2026 | $0.004789 | -5.97% |
| 08/07/2026 | $0.005093 | +0.77% |
| 07/07/2026 | $0.005054 | -3.51% |
| 06/07/2026 | $0.005238 | -0.02% |
| 05/07/2026 | $0.005239 | +4.16% |
| 04/07/2026 | $0.005030 | +0.20% |
| 03/07/2026 | $0.005020 | +4.37% |
| 02/07/2026 | $0.004810 | +0.35% |
| 01/07/2026 | $0.004793 | +1.55% |
| 30/06/2026 | $0.004720 | -5.22% |
| 29/06/2026 | $0.004980 | -0.40% |
| 28/06/2026 | $0.005000 | -2.67% |
| 27/06/2026 | $0.005137 | +2.39% |
| 26/06/2026 | $0.005017 | +0.78% |
| 25/06/2026 | $0.004978 | -1.13% |
| 24/06/2026 | $0.005035 | -5.09% |
| 23/06/2026 | $0.005305 | +5.51% |
| 22/06/2026 | $0.005028 | -2.18% |
| 21/06/2026 | $0.005140 | -5.13% |
| 20/06/2026 | $0.005418 | +0.04% |
| 19/06/2026 | $0.005416 | +0.02% |
| 18/06/2026 | $0.005415 | -3.78% |
| 17/06/2026 | $0.005628 | -0.95% |
| 16/06/2026 | $0.005682 | -1.61% |
| 15/06/2026 | $0.005775 | -3.96% |
| 14/06/2026 | $0.006013 | -0.84% |
| 13/06/2026 | $0.006064 | -8.85% |
| 12/06/2026 | $0.006653 | +0.27% |
| 11/06/2026 | $0.006635 | -1.97% |
| 10/06/2026 | $0.006768 | -0.85% |
| 09/06/2026 | $0.006826 | -1.30% |
| 08/06/2026 | $0.006916 | -2.01% |
| 07/06/2026 | $0.007058 | +4.33% |
| 06/06/2026 | $0.006765 | +0.31% |
| 05/06/2026 | $0.006744 | -8.01% |
| 04/06/2026 | $0.007331 | -0.95% |
| 03/06/2026 | $0.007401 | -5.48% |
| 02/06/2026 | $0.007830 | -3.45% |
| 01/06/2026 | $0.008110 | +13.67% |
| 31/05/2026 | $0.007135 | -2.81% |
| 30/05/2026 | $0.007341 | -3.80% |
| 29/05/2026 | $0.007631 | -2.88% |
| 28/05/2026 | $0.007857 | -0.82% |
| 27/05/2026 | $0.007922 | -5.27% |
| 26/05/2026 | $0.008363 | +10.49% |
| 25/05/2026 | $0.007569 | -4.08% |
| 24/05/2026 | $0.007891 | +8.50% |
| 23/05/2026 | $0.007273 | -3.87% |
| 22/05/2026 | $0.007566 | -6.30% |
| 21/05/2026 | $0.008075 | +4.68% |
| 20/05/2026 | $0.007714 | -20.74% |
| 19/05/2026 | $0.009733 | -26.10% |
| 18/05/2026 | $0.01317 | -8.85% |
| 17/05/2026 | $0.01445 | +16.29% |
| 16/05/2026 | $0.01242 | -7.12% |
| 15/05/2026 | $0.01338 | -30.92% |
| 14/05/2026 | $0.01936 | +145.33% |
| 13/05/2026 | $0.007893 | +45.57% |
| 12/05/2026 | $0.005422 | -4.37% |
| 11/05/2026 | $0.005670 | -5.44% |
| 10/05/2026 | $0.005996 | -1.90% |
| 09/05/2026 | $0.006112 | -3.35% |
| 08/05/2026 | $0.006324 | +0.02% |
| 07/05/2026 | $0.006323 | -4.31% |
| 06/05/2026 | $0.006608 | +14.58% |
| 05/05/2026 | $0.005767 | +1.80% |
| 04/05/2026 | $0.005665 | +3.56% |
| 03/05/2026 | $0.005470 | +0.16% |
| 02/05/2026 | $0.005461 | +7.06% |
| 01/05/2026 | $0.005101 | -11.52% |
| 30/04/2026 | $0.005765 | -1.67% |
| 29/04/2026 | $0.005863 | -8.13% |
| 28/04/2026 | $0.006382 | +3.98% |
| 27/04/2026 | $0.006138 | +1.52% |
| 26/04/2026 | $0.006046 | -3.37% |
| 25/04/2026 | $0.006257 | -2.86% |
| 24/04/2026 | $0.006441 | +0.48% |
| 23/04/2026 | $0.006410 | -8.27% |
| 22/04/2026 | $0.006988 | +11.74% |
| 21/04/2026 | $0.006254 | +26.22% |
| 20/04/2026 | $0.004955 | +14.62% |
| 19/04/2026 | $0.004323 | -1.53% |
| 18/04/2026 | $0.004390 | -3.05% |
| 17/04/2026 | $0.004528 | +3.57% |
| 16/04/2026 | $0.004372 | +1.44% |
| 15/04/2026 | $0.004310 | +3.46% |
| 14/04/2026 | $0.004166 | +3.89% |
| 13/04/2026 | $0.004010 | -16.07% |
| 12/04/2026 | $0.004778 | -3.67% |
| 11/04/2026 | $0.004960 | -9.62% |
| 10/04/2026 | $0.005488 | +2.69% |
| 09/04/2026 | $0.005344 | -1.53% |
| 08/04/2026 | $0.005427 | +4.89% |
| 07/04/2026 | $0.005174 | +3.67% |
| 06/04/2026 | $0.004991 | +2.48% |
| 05/04/2026 | $0.004870 | -5.20% |
| 04/04/2026 | $0.005137 | +3.24% |
| 03/04/2026 | $0.004976 | -6.87% |
| 02/04/2026 | $0.005343 | +0.91% |
| 01/04/2026 | $0.005295 | -2.31% |
| 31/03/2026 | $0.005420 | -0.84% |
| 30/03/2026 | $0.005466 | +1.90% |
| 29/03/2026 | $0.005364 | -3.82% |
| 28/03/2026 | $0.005577 | -1.01% |
| 27/03/2026 | $0.005634 | +3.28% |
| 26/03/2026 | $0.005455 | -2.76% |
| 25/03/2026 | $0.005610 | +1.98% |
| 24/03/2026 | $0.005501 | -3.39% |
| 23/03/2026 | $0.005694 | -0.73% |
| 22/03/2026 | $0.005736 | +0.84% |
| 21/03/2026 | $0.005688 | +5.57% |
| 20/03/2026 | $0.005388 | -3.02% |
| 19/03/2026 | $0.005556 | -2.80% |
| 18/03/2026 | $0.005716 | -5.65% |
| 17/03/2026 | $0.006058 | -1.72% |
| 16/03/2026 | $0.006164 | +4.39% |
| 15/03/2026 | $0.005905 | +2.06% |
| 14/03/2026 | $0.005786 | -2.94% |
| 13/03/2026 | $0.005961 | -0.91% |
| 12/03/2026 | $0.006016 | -1.07% |
| 11/03/2026 | $0.006081 | -1.55% |
| 10/03/2026 | $0.006177 | +0.50% |
| 09/03/2026 | $0.006146 | +1.77% |
| 08/03/2026 | $0.006039 | -3.98% |
| 07/03/2026 | $0.006289 | +2.08% |
| 06/03/2026 | $0.006161 | -2.52% |
| 05/03/2026 | $0.006320 | -2.08% |
| 04/03/2026 | $0.006454 | +2.27% |
| 03/03/2026 | $0.006311 | +3.46% |
| 02/03/2026 | $0.006100 | -4.72% |
| 01/03/2026 | $0.006402 | +4.83% |
| 28/02/2026 | $0.006107 | -0.02% |
| 27/02/2026 | $0.006108 | -2.43% |
| 26/02/2026 | $0.006260 | -1.80% |
| 25/02/2026 | $0.006375 | +3.68% |
| 24/02/2026 | $0.006149 | -0.79% |
| 23/02/2026 | $0.006198 | -2.29% |
| 22/02/2026 | $0.006343 | +0.60% |
| 21/02/2026 | $0.006305 | -1.02% |
| 20/02/2026 | $0.006370 | +0.43% |
| 19/02/2026 | $0.006343 | -4.07% |
| 18/02/2026 | $0.006612 | +1.83% |
| 17/02/2026 | $0.006493 | -4.49% |
| 16/02/2026 | $0.006798 | +1.46% |
| 15/02/2026 | $0.006700 | -3.32% |
| 14/02/2026 | $0.006930 | +7.14% |
| 13/02/2026 | $0.006468 | -7.19% |
| 12/02/2026 | $0.006969 | +4.61% |
| 11/02/2026 | $0.006662 | -2.72% |
| 10/02/2026 | $0.006848 | +3.74% |
| 09/02/2026 | $0.006601 | +0.49% |
| 08/02/2026 | $0.006569 | -1.01% |
| 07/02/2026 | $0.006636 | -1.25% |
| 06/02/2026 | $0.006720 | -2.25% |
| 05/02/2026 | $0.006875 | -2.63% |
| 04/02/2026 | $0.007061 | -6.32% |
| 03/02/2026 | $0.007537 | +0.57% |
| 02/02/2026 | $0.007494 | +3.14% |
| 01/02/2026 | $0.007266 | -1.60% |
| 31/01/2026 | $0.007384 | -9.13% |
| 30/01/2026 | $0.008126 | +3.94% |
| 29/01/2026 | $0.007818 | -6.29% |
| 28/01/2026 | $0.008343 | +1.52% |
| 27/01/2026 | $0.008218 | +2.52% |
| 26/01/2026 | $0.008016 | +4.36% |
| 25/01/2026 | $0.007681 | -5.85% |
| 24/01/2026 | $0.008158 | +3.06% |
| 23/01/2026 | $0.007916 | -10.27% |
| 22/01/2026 | $0.008822 | -9.97% |
| 21/01/2026 | $0.009799 | -14.82% |
| 20/01/2026 | $0.01150 | +36.89% |
| 19/01/2026 | $0.008404 | +1.01% |
| 18/01/2026 | $0.008320 | -4.05% |
| 17/01/2026 | $0.008671 | -3.54% |
| 16/01/2026 | $0.008989 | -0.71% |
| 15/01/2026 | $0.009053 | +0.21% |
| 14/01/2026 | $0.009034 | -5.40% |
| 13/01/2026 | $0.009550 | +1.64% |
| 12/01/2026 | $0.009396 | -2.08% |
| 11/01/2026 | $0.009596 | +2.49% |
| 10/01/2026 | $0.009363 | -2.53% |
| 09/01/2026 | $0.009606 | -3.75% |
| 08/01/2026 | $0.009980 | +3.96% |
| 07/01/2026 | $0.009600 | -3.93% |
| 06/01/2026 | $0.009993 | -2.41% |
| 05/01/2026 | $0.01024 | -1.82% |
| 04/01/2026 | $0.01043 | -0.38% |
| 03/01/2026 | $0.01047 | -0.10% |
| 02/01/2026 | $0.01048 | +6.40% |
| 01/01/2026 | $0.009850 | -0.40% |
| 31/12/2025 | $0.009890 | -3.61% |
| 30/12/2025 | $0.01026 | +0.20% |
| 29/12/2025 | $0.01024 | -2.85% |
| 28/12/2025 | $0.01054 | -2.14% |
| 27/12/2025 | $0.01077 | +1.32% |
| 26/12/2025 | $0.01063 | -3.19% |
| 25/12/2025 | $0.01098 | +8.28% |
| 24/12/2025 | $0.01014 | -2.31% |
| 23/12/2025 | $0.01038 | -2.90% |
| 22/12/2025 | $0.01069 | -1.75% |
| 21/12/2025 | $0.01088 | +2.26% |
| 20/12/2025 | $0.01064 | -2.56% |
| 19/12/2025 | $0.01092 | +2.06% |
| 18/12/2025 | $0.01070 | -2.37% |
| 17/12/2025 | $0.01096 | -2.06% |
| 16/12/2025 | $0.01119 | -2.44% |
| 15/12/2025 | $0.01147 | -5.44% |
| 14/12/2025 | $0.01213 | +1.93% |
| 13/12/2025 | $0.01190 | -6.45% |
| 12/12/2025 | $0.01272 | +4.52% |
| 11/12/2025 | $0.01217 | -5.73% |
| 10/12/2025 | $0.01291 | -4.23% |
| 09/12/2025 | $0.01348 | +5.56% |
| 08/12/2025 | $0.01277 | +4.33% |
| 07/12/2025 | $0.01224 | -3.92% |
| 06/12/2025 | $0.01274 | -0.62% |
| 05/12/2025 | $0.01282 | -1.84% |
| 04/12/2025 | $0.01306 | -5.43% |
| 03/12/2025 | $0.01381 | -6.69% |
| 02/12/2025 | $0.01480 | +8.58% |
| 01/12/2025 | $0.01363 | -8.03% |
| 30/11/2025 | $0.01482 | -3.70% |
| 29/11/2025 | $0.01539 | +7.62% |
| 28/11/2025 | $0.01430 | -12.54% |
| 27/11/2025 | $0.01635 | -4.89% |
| 26/11/2025 | $0.01719 | +33.46% |
| 25/11/2025 | $0.01288 | -0.31% |
| 24/11/2025 | $0.01292 | -3.44% |
| 23/11/2025 | $0.01338 | +15.44% |
| 22/11/2025 | $0.01159 | -1.19% |
| 21/11/2025 | $0.01173 | -19.10% |
| 20/11/2025 | $0.01450 | -1.09% |
| 19/11/2025 | $0.01466 | -7.27% |
| 18/11/2025 | $0.01581 | +19.59% |
| 17/11/2025 | $0.01322 | +18.67% |
| 16/11/2025 | $0.01114 | +3.53% |
| 15/11/2025 | $0.01076 | -9.27% |
| 14/11/2025 | $0.01186 | +3.85% |
| 13/11/2025 | $0.01142 | -6.24% |
| 12/11/2025 | $0.01218 | +1.33% |
| 11/11/2025 | $0.01202 | +1.26% |
| 10/11/2025 | $0.01187 | -18.98% |
| 09/11/2025 | $0.01465 | -12.43% |
| 08/11/2025 | $0.01673 | +5.22% |
| 07/11/2025 | $0.01590 | +71.34% |
| 06/11/2025 | $0.009280 | -12.45% |
| 05/11/2025 | $0.01060 | +5.68% |
| 04/11/2025 | $0.01003 | -23.78% |
| 03/11/2025 | $0.01316 | -21.15% |
| 02/11/2025 | $0.01669 | +33.09% |
| 01/11/2025 | $0.01254 | +0.48% |
| 31/10/2025 | $0.01248 | +4.35% |
| 30/10/2025 | $0.01196 | -7.72% |
القيمة السوقية = سعر الإغلاق × المعروض المتداول في ذلك اليوم؛ نسجل المعروض منذ 02/10/2026، لذا تكون الأيام السابقة فارغة.