CoinXview المحفظةApp
AR
العملة: 1,268المنصات: 22القيمة السوقية: $2.70T −3.29%حجم التداول 24h: $38.15Bالاستحواذ: BTC 58.7% ETH 10.3%رسوم الغاز لـ ETH: 31.1 gweiالخوف والجشع: 22/100

سجل أسعار Bubblemaps (BMT)

أسعار الافتتاح، الأعلى، الأدنى، الإغلاق وحجم التداول اليومي (UTC)، من المنصة الأكثر حجماً لـ BMT. عرض آخر 365 يوم.

العوائد الشهرية BMT

السنةينايرفبرايرمارسأبريلمايويونيويوليوأغسطسسبتمبرأكتوبرنوفمبرديسمبرالسنة كاملة
2026-25%-16%-8.1%+6.2%+7.2%-30%+2.0%+74%-5.1%+37%——+7%
2025———+17%-40%+60%-41%-16%-15%-32%-27%-13%-79%

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)

التاريخالافتتاحالأعلىالأدنىالإغلاقحجم التداولالقيمة السوقيةالتغيير
29‏/10‏/2026$0.02878$0.02890$0.02594 $0.02608$3.94M$19.26M-9.38%
28‏/10‏/2026$0.02807$0.03266$0.02684 $0.02879$12.39M$21.27M+2.57%
27‏/10‏/2026$0.02960$0.03089$0.02685 $0.02809$8.70M$20.75M-5.10%
26‏/10‏/2026$0.03243$0.03900$0.02741 $0.02959$17.22M$21.86M-8.76%
25‏/10‏/2026$0.03782$0.03933$0.02885 $0.03245$16.18M$23.97M-14.20%
24‏/10‏/2026$0.02251$0.05144$0.02247 $0.03786$61.42M$27.96M+68.19%
23‏/10‏/2026$0.02619$0.03015$0.02183 $0.02252$13.21M$16.63M-14.01%
22‏/10‏/2026$0.02194$0.02956$0.02038 $0.02620$16.99M$19.35M+19.42%
21‏/10‏/2026$0.01937$0.02608$0.01899 $0.02192$14.23M$16.19M+13.16%
20‏/10‏/2026$0.01790$0.02200$0.01711 $0.01935$9.84M$14.29M+8.10%
19‏/10‏/2026$0.01647$0.01830$0.01633 $0.01789$1.04M$13.21M+8.62%
18‏/10‏/2026$0.01677$0.01681$0.01564 $0.01646$146.25K$12.16M-1.85%
17‏/10‏/2026$0.01737$0.01741$0.01636 $0.01677$102.90K$12.39M-3.45%
16‏/10‏/2026$0.01773$0.01779$0.01693 $0.01738$237.16K$12.84M-1.97%
15‏/10‏/2026$0.01796$0.01800$0.01664 $0.01773$484.24K$13.10M-1.28%
14‏/10‏/2026$0.01850$0.01869$0.01777 $0.01793$299.17K$13.24M-3.08%
13‏/10‏/2026$0.01889$0.01925$0.01804 $0.01849$302.21K$13.66M-2.12%
12‏/10‏/2026$0.01961$0.01968$0.01873 $0.01887$357.36K$13.94M-3.77%
11‏/10‏/2026$0.01935$0.01974$0.01892 $0.01960$481.73K$14.48M+1.29%
10‏/10‏/2026$0.01948$0.02068$0.01931 $0.01937$1.23M$14.31M-0.56%
09‏/10‏/2026$0.01902$0.01953$0.01857 $0.01948$349.76K$14.39M+2.42%
08‏/10‏/2026$0.01867$0.01940$0.01775 $0.01901$748.15K$14.04M+1.82%
07‏/10‏/2026$0.01961$0.01969$0.01821 $0.01868$363.90K$13.80M-4.74%
06‏/10‏/2026$0.01945$0.02003$0.01910 $0.01962$376.16K$14.49M+0.87%
05‏/10‏/2026$0.01919$0.01994$0.01905 $0.01944$693.68K$14.36M+1.30%
04‏/10‏/2026$0.01911$0.01948$0.01860 $0.01918$704.36K$14.17M+0.37%
03‏/10‏/2026$0.01902$0.02209$0.01802 $0.01910$3.65M$14.11M+0.42%
02‏/10‏/2026$0.01874$0.01950$0.01830 $0.01903$463.42K$14.06M+1.55%
01‏/10‏/2026$0.01902$0.01930$0.01844 $0.01874$217.70K—-1.47%
30‏/09‏/2026$0.01860$0.01934$0.01847 $0.01904$252.96K—+2.37%
29‏/09‏/2026$0.01870$0.01924$0.01803 $0.01860$228.59K—-0.53%
28‏/09‏/2026$0.02018$0.02031$0.01826 $0.01869$498.81K—-7.38%
27‏/09‏/2026$0.01996$0.02040$0.01975 $0.02017$452.93K—+1.05%
26‏/09‏/2026$0.02003$0.02080$0.01972 $0.01994$597.92K—-0.45%
25‏/09‏/2026$0.02034$0.02046$0.01971 $0.02002$625.67K—-1.57%
24‏/09‏/2026$0.01970$0.02076$0.01912 $0.02034$843.09K—+3.25%
23‏/09‏/2026$0.02108$0.02134$0.01959 $0.01970$749.60K—-6.55%
22‏/09‏/2026$0.02031$0.02133$0.01991 $0.02107$977.63K—+3.74%
21‏/09‏/2026$0.01973$0.02062$0.01964 $0.02032$746.98K—+2.99%
20‏/09‏/2026$0.01983$0.02081$0.01894 $0.01976$1.23M—-0.35%
19‏/09‏/2026$0.01925$0.02032$0.01917 $0.01983$838.82K—+3.01%
18‏/09‏/2026$0.01865$0.01940$0.01855 $0.01925$893.54K—+3.22%
17‏/09‏/2026$0.01781$0.01962$0.01769 $0.01865$1.11M—+4.72%
16‏/09‏/2026$0.01793$0.01812$0.01708 $0.01781$445.43K—-0.67%
15‏/09‏/2026$0.01766$0.01818$0.01720 $0.01793$634.60K—+1.53%
14‏/09‏/2026$0.01804$0.01841$0.01754 $0.01765$555.05K—-2.16%
13‏/09‏/2026$0.01815$0.01984$0.01768 $0.01803$1.92M—-0.66%
12‏/09‏/2026$0.01753$0.01829$0.01739 $0.01815$445.08K—+3.54%
11‏/09‏/2026$0.01717$0.01774$0.01703 $0.01752$987.40K—+2.04%
10‏/09‏/2026$0.01696$0.01763$0.01653 $0.01716$1.21M—+1.18%
09‏/09‏/2026$0.01790$0.02096$0.01589 $0.01692$4.58M—-5.47%
08‏/09‏/2026$0.01784$0.01846$0.01755 $0.01791$1.07M—+0.39%
07‏/09‏/2026$0.01739$0.01795$0.01678 $0.01783$894.68K—+2.53%
06‏/09‏/2026$0.01817$0.01840$0.01702 $0.01740$861.86K—-4.24%
05‏/09‏/2026$0.01849$0.01892$0.01772 $0.01818$1.58M—-1.68%
04‏/09‏/2026$0.01847$0.01880$0.01742 $0.01848$2.13M—+0.05%
03‏/09‏/2026$0.01939$0.01946$0.01777 $0.01846$146.30M—-4.80%
02‏/09‏/2026$0.02053$0.02075$0.01896 $0.01938$21.00M—-5.60%
01‏/09‏/2026$0.02006$0.02118$0.01987 $0.02052$10.20M—+2.29%
31‏/08‏/2026$0.02087$0.02152$0.01980 $0.02006$105.33M—-3.88%
30‏/08‏/2026$0.02282$0.02329$0.02053 $0.02087$15.32M—-8.55%
29‏/08‏/2026$0.02202$0.02404$0.02122 $0.02283$93.91M—+3.68%
28‏/08‏/2026$0.02704$0.02830$0.02156 $0.02201$50.26M—-18.60%
27‏/08‏/2026$0.02140$0.03030$0.01965 $0.02704$25.61M—+26.36%
26‏/08‏/2026$0.02312$0.02789$0.02061 $0.02142$27.49M—-7.35%
25‏/08‏/2026$0.01513$0.02469$0.01482 $0.02314$13.35M—+52.94%
24‏/08‏/2026$0.01522$0.01554$0.01463 $0.01514$1.01M—-0.53%
23‏/08‏/2026$0.01581$0.01610$0.01511 $0.01522$964.41K—-3.73%
22‏/08‏/2026$0.01801$0.01940$0.01387 $0.01580$2.76M—-12.27%
21‏/08‏/2026$0.01656$0.01857$0.01651 $0.01802$2.36M—+8.82%
20‏/08‏/2026$0.01646$0.01757$0.01592 $0.01656$1.80M—+0.61%
19‏/08‏/2026$0.01635$0.01680$0.01528 $0.01647$1.88M—+0.73%
18‏/08‏/2026$0.01721$0.01761$0.01509 $0.01634$3.48M—-5.06%
17‏/08‏/2026$0.01491$0.01886$0.01474 $0.01719$5.85M—+15.29%
16‏/08‏/2026$0.01497$0.01593$0.01449 $0.01491$1.69M—-0.40%
15‏/08‏/2026$0.01540$0.02038$0.01484 $0.01497$8.24M—-2.79%
14‏/08‏/2026$0.01601$0.01701$0.01477 $0.01540$2.26M—-3.81%
13‏/08‏/2026$0.01670$0.01997$0.01561 $0.01603$4.52M—-4.01%
12‏/08‏/2026$0.02361$0.02472$0.01661 $0.01671$6.57M—-29.22%
11‏/08‏/2026$0.02272$0.02476$0.01912 $0.02360$10.66M—+3.87%
10‏/08‏/2026$0.03302$0.04361$0.02236 $0.02270$43.01M—-31.25%
09‏/08‏/2026$0.01313$0.04126$0.01308 $0.03302$59.64M—+151.49%
08‏/08‏/2026$0.01256$0.01339$0.01254 $0.01312$360.73K—+4.46%
07‏/08‏/2026$0.01268$0.01302$0.01249 $0.01256$220.38K—-0.95%
06‏/08‏/2026$0.01226$0.01300$0.01220 $0.01268$191.13K—+3.43%
05‏/08‏/2026$0.01226$0.01253$0.01209 $0.01225$290.73K—-0.08%
04‏/08‏/2026$0.01186$0.01266$0.01176 $0.01225$442.78K—+3.29%
03‏/08‏/2026$0.01167$0.01209$0.01154 $0.01186$173.03K—+1.63%
02‏/08‏/2026$0.01184$0.01188$0.01164 $0.01167$76.86K—-1.44%
01‏/08‏/2026$0.01154$0.01236$0.01154 $0.01184$323.00K—+2.60%
31‏/07‏/2026$0.01120$0.01170$0.01119 $0.01153$191.00K—+2.95%
30‏/07‏/2026$0.01103$0.01165$0.01097 $0.01119$83.67K—+1.45%
29‏/07‏/2026$0.01149$0.01152$0.01087 $0.01103$180.35K—-4.00%
28‏/07‏/2026$0.01133$0.01174$0.01111 $0.01148$92.53K—+1.32%
27‏/07‏/2026$0.01197$0.01205$0.01123 $0.01134$194.92K—-5.26%
26‏/07‏/2026$0.01200$0.01220$0.01180 $0.01197$113.29K—-0.25%
25‏/07‏/2026$0.01188$0.01220$0.01188 $0.01199$143.11K—+0.93%
24‏/07‏/2026$0.01259$0.01279$0.01172 $0.01188$388.44K—-5.64%
23‏/07‏/2026$0.01207$0.01379$0.01206 $0.01259$1.84M—+4.31%
22‏/07‏/2026$0.01198$0.01294$0.01192 $0.01208$566.59K—+0.83%
21‏/07‏/2026$0.01192$0.01221$0.01186 $0.01199$159.00K—+0.59%
20‏/07‏/2026$0.01150$0.01225$0.01128 $0.01193$154.74K—+3.74%
19‏/07‏/2026$0.01159$0.01164$0.01142 $0.01150$44.54K—-0.78%
18‏/07‏/2026$0.01155$0.01167$0.01135 $0.01160$50.59K—+0.43%
17‏/07‏/2026$0.01170$0.01180$0.01143 $0.01154$84.62K—-1.37%
16‏/07‏/2026$0.01193$0.01202$0.01169 $0.01170$60.15K—-1.93%
15‏/07‏/2026$0.01193$0.01209$0.01181 $0.01192$88.74K—-0.08%
14‏/07‏/2026$0.01169$0.01220$0.01163 $0.01195$68.99K—+2.22%
13‏/07‏/2026$0.01185$0.01204$0.01150 $0.01168$129.29K—-1.43%
12‏/07‏/2026$0.01213$0.01223$0.01175 $0.01186$153.96K—-2.23%
11‏/07‏/2026$0.01227$0.01244$0.01213 $0.01214$70.35K—-1.06%
10‏/07‏/2026$0.01205$0.01243$0.01202 $0.01227$120.45K—+1.83%
09‏/07‏/2026$0.01234$0.01249$0.01205 $0.01205$86.92K—-2.35%
08‏/07‏/2026$0.01222$0.01246$0.01191 $0.01234$225.51K—+0.98%
07‏/07‏/2026$0.01263$0.01266$0.01216 $0.01222$130.94K—-3.25%
06‏/07‏/2026$0.01272$0.01286$0.01217 $0.01263$117.47K—-0.71%
05‏/07‏/2026$0.01273$0.01294$0.01246 $0.01273$112.95K—+0.00%
04‏/07‏/2026$0.01254$0.01356$0.01239 $0.01274$377.55K—+1.59%
03‏/07‏/2026$0.01216$0.01278$0.01209 $0.01254$126.69K—+3.13%
02‏/07‏/2026$0.01254$0.01259$0.01195 $0.01218$194.90K—-2.87%
01‏/07‏/2026$0.01130$0.01301$0.01109 $0.01256$704.45K—+11.15%
30‏/06‏/2026$0.01189$0.01191$0.01115 $0.01130$211.95K—-4.96%
29‏/06‏/2026$0.01178$0.01216$0.01170 $0.01189$150.31K—+0.93%
28‏/06‏/2026$0.01164$0.01231$0.01160 $0.01179$172.90K—+1.29%
27‏/06‏/2026$0.01206$0.01216$0.01155 $0.01163$136.72K—-3.57%
26‏/06‏/2026$0.01177$0.01247$0.01142 $0.01205$177.00K—+2.38%
25‏/06‏/2026$0.01195$0.01214$0.01117 $0.01176$172.64K—-1.59%
24‏/06‏/2026$0.01220$0.01227$0.01140 $0.01194$166.26K—-2.13%
23‏/06‏/2026$0.01264$0.01273$0.01197 $0.01219$152.43K—-3.56%
22‏/06‏/2026$0.01291$0.01326$0.01249 $0.01264$152.31K—-2.09%
21‏/06‏/2026$0.01333$0.01387$0.01289 $0.01290$343.51K—-3.23%
20‏/06‏/2026$0.01245$0.01374$0.01233 $0.01334$763.61K—+7.15%
19‏/06‏/2026$0.01242$0.01262$0.01228 $0.01245$101.56K—+0.24%
18‏/06‏/2026$0.01302$0.01310$0.01219 $0.01242$173.48K—-4.61%
17‏/06‏/2026$0.01313$0.01337$0.01277 $0.01301$166.11K—-0.91%
16‏/06‏/2026$0.01335$0.01345$0.01294 $0.01312$102.13K—-1.72%
15‏/06‏/2026$0.01323$0.01373$0.01316 $0.01335$120.79K—+0.91%
14‏/06‏/2026$0.01300$0.01332$0.01266 $0.01322$131.37K—+1.69%
13‏/06‏/2026$0.01310$0.01324$0.01278 $0.01301$181.46K—-0.69%
12‏/06‏/2026$0.01316$0.01335$0.01294 $0.01311$165.68K—-0.38%
11‏/06‏/2026$0.01248$0.01342$0.01248 $0.01315$539.96K—+5.37%
10‏/06‏/2026$0.01273$0.01284$0.01220 $0.01247$185.49K—-2.04%
09‏/06‏/2026$0.01274$0.01279$0.01227 $0.01271$319.99K—-0.24%
08‏/06‏/2026$0.01276$0.01307$0.01241 $0.01273$154.44K—-0.24%
07‏/06‏/2026$0.01252$0.01299$0.01231 $0.01275$200.42K—+1.84%
06‏/06‏/2026$0.01274$0.01284$0.01193 $0.01251$308.18K—-1.81%
05‏/06‏/2026$0.01373$0.01381$0.01231 $0.01273$446.41K—-7.28%
04‏/06‏/2026$0.01458$0.01473$0.01317 $0.01372$601.65K—-5.90%
03‏/06‏/2026$0.01482$0.01538$0.01454 $0.01458$346.29K—-1.62%
02‏/06‏/2026$0.01599$0.01600$0.01456 $0.01482$178.34K—-7.32%
01‏/06‏/2026$0.01606$0.01651$0.01566 $0.01601$362.98K—-0.31%
31‏/05‏/2026$0.01593$0.01669$0.01556 $0.01609$429.20K—+1.00%
30‏/05‏/2026$0.01554$0.01649$0.01554 $0.01592$417.03K—+2.45%
29‏/05‏/2026$0.01530$0.01618$0.01523 $0.01554$436.69K—+1.57%
28‏/05‏/2026$0.01510$0.01580$0.01452 $0.01530$381.42K—+1.32%
27‏/05‏/2026$0.01547$0.01569$0.01495 $0.01511$239.15K—-2.33%
26‏/05‏/2026$0.01517$0.01595$0.01492 $0.01547$366.14K—+1.98%
25‏/05‏/2026$0.01483$0.01570$0.01478 $0.01518$240.24K—+2.36%
24‏/05‏/2026$0.01544$0.01549$0.01448 $0.01481$139.72K—-4.08%
23‏/05‏/2026$0.01511$0.01569$0.01471 $0.01545$191.65K—+2.25%
22‏/05‏/2026$0.01569$0.01629$0.01503 $0.01510$361.46K—-3.76%
21‏/05‏/2026$0.01532$0.01585$0.01521 $0.01568$250.39K—+2.35%
20‏/05‏/2026$0.01510$0.01545$0.01498 $0.01534$146.31K—+1.59%
19‏/05‏/2026$0.01547$0.01553$0.01501 $0.01507$123.13K—-2.59%
18‏/05‏/2026$0.01553$0.01566$0.01505 $0.01547$225.70K—-0.39%
17‏/05‏/2026$0.01594$0.01616$0.01519 $0.01552$178.27K—-2.63%
16‏/05‏/2026$0.01643$0.01664$0.01562 $0.01595$340.38K—-2.92%
15‏/05‏/2026$0.01757$0.01776$0.01625 $0.01642$232.06K—-6.55%
14‏/05‏/2026$0.01765$0.01803$0.01732 $0.01757$164.50K—-0.45%
13‏/05‏/2026$0.01823$0.01907$0.01739 $0.01766$411.77K—-3.13%
12‏/05‏/2026$0.01827$0.02004$0.01784 $0.01825$1.80M—-0.11%
11‏/05‏/2026$0.01834$0.01840$0.01767 $0.01826$219.52K—-0.44%
10‏/05‏/2026$0.01795$0.01874$0.01756 $0.01834$477.57K—+2.17%
09‏/05‏/2026$0.01780$0.01840$0.01776 $0.01796$247.23K—+0.90%
08‏/05‏/2026$0.01752$0.01790$0.01708 $0.01781$239.20K—+1.66%
07‏/05‏/2026$0.01658$0.01783$0.01615 $0.01753$547.23K—+5.73%
06‏/05‏/2026$0.01637$0.01679$0.01628 $0.01659$234.34K—+1.34%
05‏/05‏/2026$0.01635$0.01674$0.01631 $0.01638$277.84K—+0.18%
04‏/05‏/2026$0.01586$0.01660$0.01571 $0.01636$701.89K—+3.15%
03‏/05‏/2026$0.01541$0.01650$0.01514 $0.01588$628.48K—+3.05%
02‏/05‏/2026$0.01510$0.01556$0.01506 $0.01540$149.42K—+1.99%
01‏/05‏/2026$0.01501$0.01554$0.01501 $0.01511$158.90K—+0.67%
30‏/04‏/2026$0.01530$0.01558$0.01500 $0.01501$280.25K—-1.90%
29‏/04‏/2026$0.01556$0.01599$0.01502 $0.01530$184.93K—-1.67%
28‏/04‏/2026$0.01568$0.01583$0.01550 $0.01556$153.50K—-0.77%
27‏/04‏/2026$0.01620$0.01644$0.01533 $0.01570$213.62K—-3.09%
26‏/04‏/2026$0.01646$0.01682$0.01610 $0.01620$153.45K—-1.58%
25‏/04‏/2026$0.01674$0.01763$0.01633 $0.01645$543.52K—-1.73%
24‏/04‏/2026$0.01652$0.01711$0.01628 $0.01675$248.46K—+1.39%
23‏/04‏/2026$0.01615$0.01654$0.01571 $0.01653$206.39K—+2.35%
22‏/04‏/2026$0.01634$0.01667$0.01613 $0.01614$253.00K—-1.22%
21‏/04‏/2026$0.01707$0.01830$0.01551 $0.01632$1.51M—-4.39%
20‏/04‏/2026$0.01539$0.01723$0.01538 $0.01710$398.69K—+11.11%
19‏/04‏/2026$0.01621$0.01621$0.01539 $0.01540$245.15K—-5.00%
18‏/04‏/2026$0.01663$0.01768$0.01615 $0.01621$719.00K—-2.53%
17‏/04‏/2026$0.01588$0.01694$0.01567 $0.01663$578.29K—+4.72%
16‏/04‏/2026$0.01505$0.01596$0.01491 $0.01588$442.83K—+5.51%
15‏/04‏/2026$0.01470$0.01515$0.01461 $0.01505$213.60K—+2.38%
14‏/04‏/2026$0.01467$0.01520$0.01455 $0.01470$300.34K—+0.20%
13‏/04‏/2026$0.01422$0.01474$0.01410 $0.01469$207.89K—+3.31%
12‏/04‏/2026$0.01456$0.01461$0.01412 $0.01423$178.41K—-2.27%
11‏/04‏/2026$0.01443$0.01487$0.01431 $0.01458$246.72K—+1.04%
10‏/04‏/2026$0.01425$0.01468$0.01397 $0.01443$146.82K—+1.26%
09‏/04‏/2026$0.01442$0.01463$0.01409 $0.01425$367.40K—-1.18%
08‏/04‏/2026$0.01516$0.01523$0.01437 $0.01442$512.84K—-4.88%
07‏/04‏/2026$0.01480$0.01535$0.01424 $0.01519$303.08K—+2.64%
06‏/04‏/2026$0.01480$0.01532$0.01471 $0.01480$357.05K—+0.00%
05‏/04‏/2026$0.01466$0.01483$0.01433 $0.01480$237.57K—+0.95%
04‏/04‏/2026$0.01463$0.01573$0.01434 $0.01466$724.23K—+0.21%
03‏/04‏/2026$0.01487$0.01494$0.01409 $0.01462$786.40K—-1.68%
02‏/04‏/2026$0.01428$0.01906$0.01369 $0.01486$4.09M—+4.06%
01‏/04‏/2026$0.01414$0.01456$0.01386 $0.01429$308.95K—+1.06%
31‏/03‏/2026$0.01392$0.01424$0.01384 $0.01414$97.05K—+1.58%
30‏/03‏/2026$0.01375$0.01429$0.01372 $0.01392$62.37K—+1.24%
29‏/03‏/2026$0.01419$0.01419$0.01349 $0.01376$117.08K—-3.03%
28‏/03‏/2026$0.01428$0.01434$0.01391 $0.01418$94.05K—-0.70%
27‏/03‏/2026$0.01486$0.01493$0.01424 $0.01427$89.49K—-3.97%
26‏/03‏/2026$0.01559$0.01560$0.01464 $0.01485$123.36K—-4.75%
25‏/03‏/2026$0.01557$0.01573$0.01542 $0.01558$102.88K—+0.06%
24‏/03‏/2026$0.01598$0.01598$0.01533 $0.01559$198.54K—-2.44%
23‏/03‏/2026$0.01581$0.01654$0.01559 $0.01597$244.27K—+1.01%
22‏/03‏/2026$0.01626$0.01660$0.01560 $0.01580$399.35K—-2.83%
21‏/03‏/2026$0.01665$0.01697$0.01612 $0.01626$294.63K—-2.34%
20‏/03‏/2026$0.01648$0.01705$0.01635 $0.01664$382.70K—+0.97%
19‏/03‏/2026$0.01645$0.01737$0.01574 $0.01648$1.24M—+0.18%
18‏/03‏/2026$0.01658$0.01660$0.01554 $0.01646$755.39K—-0.72%
17‏/03‏/2026$0.01661$0.01708$0.01627 $0.01659$291.43K—-0.12%
16‏/03‏/2026$0.01644$0.01673$0.01623 $0.01660$336.73K—+0.97%
15‏/03‏/2026$0.01600$0.01691$0.01590 $0.01643$657.45K—+2.69%
14‏/03‏/2026$0.01592$0.01958$0.01570 $0.01601$2.17M—+0.57%
13‏/03‏/2026$0.01594$0.01665$0.01590 $0.01593$315.68K—-0.06%
12‏/03‏/2026$0.01567$0.01613$0.01549 $0.01593$293.94K—+1.66%
11‏/03‏/2026$0.01497$0.01791$0.01481 $0.01566$1.63M—+4.61%
10‏/03‏/2026$0.01469$0.01526$0.01469 $0.01497$97.58K—+1.91%
09‏/03‏/2026$0.01453$0.01510$0.01452 $0.01468$159.42K—+1.03%
08‏/03‏/2026$0.01442$0.01497$0.01407 $0.01454$231.09K—+0.83%
07‏/03‏/2026$0.01483$0.01491$0.01432 $0.01441$98.12K—-2.83%
06‏/03‏/2026$0.01540$0.01564$0.01467 $0.01483$159.75K—-3.70%
05‏/03‏/2026$0.01553$0.01580$0.01523 $0.01539$123.32K—-0.90%
04‏/03‏/2026$0.01531$0.01587$0.01494 $0.01553$205.26K—+1.44%
03‏/03‏/2026$0.01527$0.01551$0.01483 $0.01531$240.89K—+0.26%
02‏/03‏/2026$0.01494$0.01586$0.01474 $0.01527$238.29K—+2.21%
01‏/03‏/2026$0.01539$0.01589$0.01460 $0.01493$241.16K—-2.99%
28‏/02‏/2026$0.01527$0.01541$0.01415 $0.01538$283.81K—+0.72%
27‏/02‏/2026$0.01530$0.01571$0.01509 $0.01528$301.55K—-0.13%
26‏/02‏/2026$0.01593$0.01595$0.01493 $0.01529$362.72K—-4.02%
25‏/02‏/2026$0.01521$0.01630$0.01519 $0.01594$313.61K—+4.80%
24‏/02‏/2026$0.01526$0.01548$0.01486 $0.01520$200.17K—-0.39%
23‏/02‏/2026$0.01590$0.01590$0.01507 $0.01526$276.18K—-4.03%
22‏/02‏/2026$0.01635$0.01646$0.01578 $0.01591$129.80K—-2.69%
21‏/02‏/2026$0.01668$0.01722$0.01635 $0.01636$482.75K—-1.92%
20‏/02‏/2026$0.01670$0.01693$0.01616 $0.01668$293.14K—-0.12%
19‏/02‏/2026$0.01667$0.01694$0.01594 $0.01670$489.03K—+0.18%
18‏/02‏/2026$0.01708$0.01726$0.01649 $0.01667$365.86K—-2.40%
17‏/02‏/2026$0.01733$0.01744$0.01689 $0.01708$210.02K—-1.44%
16‏/02‏/2026$0.01710$0.01752$0.01694 $0.01734$236.85K—+1.40%
15‏/02‏/2026$0.01773$0.01783$0.01682 $0.01710$245.47K—-3.55%
14‏/02‏/2026$0.01761$0.01795$0.01737 $0.01775$223.51K—+0.80%
13‏/02‏/2026$0.01701$0.01770$0.01668 $0.01760$153.31K—+3.47%
12‏/02‏/2026$0.01643$0.01745$0.01643 $0.01700$254.79K—+3.47%
11‏/02‏/2026$0.01644$0.01660$0.01593 $0.01642$204.32K—-0.12%
10‏/02‏/2026$0.01674$0.01678$0.01608 $0.01642$173.78K—-1.91%
09‏/02‏/2026$0.01650$0.01705$0.01601 $0.01673$186.51K—+1.39%
08‏/02‏/2026$0.01718$0.01721$0.01637 $0.01650$123.91K—-3.96%
07‏/02‏/2026$0.01741$0.01752$0.01669 $0.01720$216.14K—-1.21%
06‏/02‏/2026$0.01594$0.01775$0.01444 $0.01738$457.31K—+9.03%
05‏/02‏/2026$0.01790$0.01801$0.01549 $0.01593$452.38K—-11.01%
04‏/02‏/2026$0.01826$0.01872$0.01739 $0.01789$232.38K—-2.03%
03‏/02‏/2026$0.01851$0.01889$0.01750 $0.01826$361.48K—-1.35%
02‏/02‏/2026$0.01798$0.01871$0.01749 $0.01851$354.05K—+2.95%
01‏/02‏/2026$0.01831$0.01894$0.01772 $0.01799$212.39K—-1.75%
31‏/01‏/2026$0.02052$0.02055$0.01673 $0.01830$597.37K—-10.82%
30‏/01‏/2026$0.02046$0.02079$0.01962 $0.02053$457.58K—+0.34%
29‏/01‏/2026$0.02220$0.02220$0.01989 $0.02046$774.84K—-7.84%
28‏/01‏/2026$0.02270$0.02280$0.02200 $0.02230$435.79K—-1.76%
27‏/01‏/2026$0.02290$0.02290$0.02210 $0.02280$842.00K—-0.44%
26‏/01‏/2026$0.02220$0.02300$0.02210 $0.02290$595.44K—+3.15%
25‏/01‏/2026$0.02300$0.02350$0.02170 $0.02220$831.47K—-3.48%
24‏/01‏/2026$0.02310$0.02380$0.02270 $0.02290$415.47K—-0.87%
23‏/01‏/2026$0.02270$0.02380$0.02250 $0.02300$401.50K—+1.32%
22‏/01‏/2026$0.02320$0.02390$0.02260 $0.02270$566.50K—-2.16%
21‏/01‏/2026$0.02220$0.02360$0.02220 $0.02320$436.27K—+4.50%
20‏/01‏/2026$0.02380$0.02400$0.02200 $0.02220$529.66K—-6.72%
19‏/01‏/2026$0.02450$0.02450$0.02150 $0.02390$735.32K—-2.45%
18‏/01‏/2026$0.02600$0.02620$0.02440 $0.02450$327.69K—-5.77%
17‏/01‏/2026$0.02560$0.02630$0.02540 $0.02600$440.55K—+1.56%
16‏/01‏/2026$0.02510$0.02560$0.02470 $0.02560$320.64K—+1.99%
15‏/01‏/2026$0.02570$0.02590$0.02460 $0.02500$511.49K—-2.72%
14‏/01‏/2026$0.02540$0.02630$0.02530 $0.02570$678.52K—+1.18%
13‏/01‏/2026$0.02440$0.02580$0.02430 $0.02540$503.45K—+4.10%
12‏/01‏/2026$0.02470$0.02510$0.02390 $0.02440$532.79K—-1.21%
11‏/01‏/2026$0.02520$0.02550$0.02430 $0.02470$216.87K—-1.98%
10‏/01‏/2026$0.02560$0.02580$0.02510 $0.02530$221.49K—-1.17%
09‏/01‏/2026$0.02560$0.02610$0.02520 $0.02560$333.78K—+0.00%
08‏/01‏/2026$0.02580$0.02630$0.02470 $0.02560$500.16K—-0.78%
07‏/01‏/2026$0.02720$0.02760$0.02550 $0.02580$1.36M—-5.15%
06‏/01‏/2026$0.02570$0.02780$0.02530 $0.02730$1.61M—+6.23%
05‏/01‏/2026$0.02500$0.02600$0.02490 $0.02570$1.03M—+2.80%
04‏/01‏/2026$0.02510$0.02560$0.02460 $0.02500$753.87K—-0.40%
03‏/01‏/2026$0.02490$0.02530$0.02400 $0.02500$434.41K—+0.40%
02‏/01‏/2026$0.02410$0.02540$0.02370 $0.02490$905.91K—+3.32%
01‏/01‏/2026$0.02440$0.02480$0.02340 $0.02410$1.45M—-1.23%
31‏/12‏/2025$0.02360$0.02900$0.02220 $0.02450$3.79M—+3.81%
30‏/12‏/2025$0.02350$0.02380$0.02270 $0.02370$773.24K—+0.85%
29‏/12‏/2025$0.02410$0.02470$0.02320 $0.02350$690.78K—-2.49%
28‏/12‏/2025$0.02420$0.02530$0.02360 $0.02400$1.02M—-0.83%
27‏/12‏/2025$0.02420$0.02460$0.02330 $0.02420$648.22K—+0.00%
26‏/12‏/2025$0.02330$0.02450$0.02280 $0.02420$968.12K—+3.86%
25‏/12‏/2025$0.02370$0.02420$0.02320 $0.02330$662.97K—-1.69%
24‏/12‏/2025$0.02340$0.02390$0.02270 $0.02360$795.88K—+0.85%
23‏/12‏/2025$0.02350$0.02500$0.02250 $0.02350$1.89M—+0.00%
22‏/12‏/2025$0.02260$0.02400$0.02230 $0.02350$531.86K—+3.98%
21‏/12‏/2025$0.02310$0.02320$0.02210 $0.02270$608.27K—-1.73%
20‏/12‏/2025$0.02270$0.02330$0.02260 $0.02310$244.61K—+1.76%
19‏/12‏/2025$0.02110$0.02300$0.02080 $0.02270$426.32K—+7.58%
18‏/12‏/2025$0.02180$0.02270$0.02060 $0.02100$875.86K—-3.67%
17‏/12‏/2025$0.02360$0.02360$0.02150 $0.02180$745.55K—-7.63%
16‏/12‏/2025$0.02340$0.02400$0.02290 $0.02370$526.20K—+1.28%
15‏/12‏/2025$0.02390$0.02470$0.02250 $0.02330$585.19K—-2.51%
14‏/12‏/2025$0.02530$0.02550$0.02380 $0.02400$454.32K—-5.14%
13‏/12‏/2025$0.02480$0.02710$0.02470 $0.02540$992.22K—+2.42%
12‏/12‏/2025$0.02500$0.02520$0.02360 $0.02480$478.41K—-0.80%
11‏/12‏/2025$0.02600$0.02600$0.02430 $0.02510$812.59K—-3.46%
10‏/12‏/2025$0.02670$0.02720$0.02570 $0.02600$979.26K—-2.62%
09‏/12‏/2025$0.02670$0.02740$0.02560 $0.02670$943.59K—+0.00%
08‏/12‏/2025$0.02610$0.03100$0.02590 $0.02660$3.21M—+1.92%
07‏/12‏/2025$0.02720$0.02750$0.02530 $0.02610$714.74K—-4.04%
06‏/12‏/2025$0.02580$0.02750$0.02560 $0.02730$462.80K—+5.81%
05‏/12‏/2025$0.02690$0.02730$0.02520 $0.02580$644.57K—-4.09%
04‏/12‏/2025$0.02790$0.02810$0.02650 $0.02690$410.01K—-3.58%
03‏/12‏/2025$0.02690$0.02810$0.02670 $0.02790$358.18K—+3.72%
02‏/12‏/2025$0.02560$0.02740$0.02510 $0.02690$369.66K—+5.08%
01‏/12‏/2025$0.02810$0.02820$0.02490 $0.02550$906.32K—-9.25%
30‏/11‏/2025$0.02830$0.02890$0.02790 $0.02810$503.96K—-0.71%
29‏/11‏/2025$0.02940$0.02970$0.02820 $0.02840$322.51K—-3.40%
28‏/11‏/2025$0.03010$0.03040$0.02900 $0.02950$583.97K—-1.99%
27‏/11‏/2025$0.03080$0.03110$0.02990 $0.03010$592.29K—-2.27%
26‏/11‏/2025$0.02970$0.03090$0.02880 $0.03070$597.75K—+3.37%
25‏/11‏/2025$0.02960$0.02990$0.02850 $0.02970$828.12K—+0.34%
24‏/11‏/2025$0.02860$0.03000$0.02790 $0.02970$965.48K—+3.85%
23‏/11‏/2025$0.02880$0.02930$0.02850 $0.02860$517.12K—-0.69%
22‏/11‏/2025$0.02930$0.02970$0.02770 $0.02870$969.19K—-2.05%
21‏/11‏/2025$0.03050$0.03120$0.02730 $0.02930$2.15M—-3.93%
20‏/11‏/2025$0.03080$0.03330$0.02960 $0.03040$1.48M—-1.30%
19‏/11‏/2025$0.03110$0.03140$0.02900 $0.03070$929.10K—-1.29%
18‏/11‏/2025$0.03040$0.03170$0.02970 $0.03110$918.36K—+2.30%
17‏/11‏/2025$0.03110$0.03230$0.02970 $0.03040$970.66K—-2.25%
16‏/11‏/2025$0.03130$0.03240$0.02980 $0.03120$1.05M—-0.32%
15‏/11‏/2025$0.03040$0.03180$0.03040 $0.03130$409.72K—+2.96%
14‏/11‏/2025$0.03210$0.03230$0.02970 $0.03030$972.78K—-5.61%
13‏/11‏/2025$0.03400$0.03480$0.03110 $0.03220$1.01M—-5.29%
12‏/11‏/2025$0.03380$0.03570$0.03290 $0.03400$779.93K—+0.59%
11‏/11‏/2025$0.03670$0.03730$0.03370 $0.03380$1.42M—-7.90%
10‏/11‏/2025$0.03650$0.03740$0.03560 $0.03670$1.02M—+0.55%
09‏/11‏/2025$0.03620$0.03790$0.03450 $0.03650$1.26M—+0.83%
08‏/11‏/2025$0.03700$0.03820$0.03560 $0.03620$1.68M—-2.16%
07‏/11‏/2025$0.03360$0.03770$0.03260 $0.03690$1.61M—+9.82%
06‏/11‏/2025$0.03300$0.03460$0.03190 $0.03360$3.08M—+1.82%
05‏/11‏/2025$0.03110$0.03420$0.02970 $0.03300$1.74M—+6.11%
04‏/11‏/2025$0.03250$0.03330$0.02930 $0.03120$1.98M—-4.00%
03‏/11‏/2025$0.03770$0.03790$0.03010 $0.03250$1.53M—-13.79%
02‏/11‏/2025$0.03940$0.03940$0.03670 $0.03770$957.80K—-4.31%
01‏/11‏/2025$0.03860$0.03960$0.03840 $0.03950$702.97K—+2.33%
31‏/10‏/2025$0.03810$0.03950$0.03790 $0.03870$917.86K—+1.57%
30‏/10‏/2025$0.04210$0.04300$0.03670 $0.03820$1.81M—-9.26%

القيمة السوقية = سعر الإغلاق × المعروض المتداول في ذلك اليوم؛ نسجل المعروض منذ 02/10/2026، لذا تكون الأيام السابقة فارغة.

جميع الأقسام