CoinXview المحفظةApp
AR
العملة: 1,259المنصات: 22القيمة السوقية: $2.78T +0.61%حجم التداول 24h: $24.05Bالاستحواذ: BTC 58.6% ETH 10.3%رسوم الغاز لـ ETH: 0.13 gweiالخوف والجشع: 57/100

سجل أسعار CZ'S DOG (BROCCOLI)

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

تنزيل السجل الكامل (CSV، يُفتح في Excel)

التاريخالافتتاحالأعلىالأدنىالإغلاقحجم التداولالقيمة السوقيةالتغيير
27‏/10‏/2026$0.01982$0.02056$0.01967 $0.01988$1.59M—+0.28%
26‏/10‏/2026$0.01963$0.02007$0.01884 $0.01982$455.35K—+0.97%
25‏/10‏/2026$0.01910$0.02060$0.01808 $0.01963$863.78K—+2.80%
24‏/10‏/2026$0.01851$0.01997$0.01833 $0.01908$134.88K—+3.12%
23‏/10‏/2026$0.02019$0.02034$0.01831 $0.01851$295.91K—-8.35%
22‏/10‏/2026$0.01998$0.02050$0.01957 $0.02019$285.51K—+1.10%
21‏/10‏/2026$0.02107$0.02135$0.01984 $0.01996$715.13K—-5.25%
20‏/10‏/2026$0.02095$0.02115$0.02057 $0.02107$1.85M—+0.58%
19‏/10‏/2026$0.02008$0.02113$0.01976 $0.02095$530.19K—+4.33%
18‏/10‏/2026$0.01900$0.02054$0.01857 $0.02008$693.46K—+5.69%
17‏/10‏/2026$0.01984$0.02011$0.01894 $0.01900$253.08K—-4.24%
16‏/10‏/2026$0.02038$0.02107$0.01984 $0.01985$105.01K—-2.64%
15‏/10‏/2026$0.02076$0.02107$0.02038 $0.02040$120.47K—-1.73%
14‏/10‏/2026$0.02068$0.02115$0.01925 $0.02076$498.18K—+0.39%
13‏/10‏/2026$0.02164$0.02193$0.02066 $0.02068$438.30K—-4.43%
12‏/10‏/2026$0.02299$0.02335$0.02138 $0.02163$500.09K—-5.90%
11‏/10‏/2026$0.02394$0.02424$0.02277 $0.02299$732.91K—-3.97%
10‏/10‏/2026$0.02428$0.02468$0.02325 $0.02394$169.75K—-1.37%
09‏/10‏/2026$0.02418$0.02442$0.02326 $0.02428$214.75K—+0.39%
08‏/10‏/2026$0.02279$0.02431$0.02198 $0.02418$620.02K—+6.12%
07‏/10‏/2026$0.02391$0.02564$0.02272 $0.02279$472.99K—-4.69%
06‏/10‏/2026$0.02613$0.02620$0.02349 $0.02391$1.09M—-8.52%
05‏/10‏/2026$0.02650$0.02691$0.02557 $0.02613$631.35K—-1.37%
04‏/10‏/2026$0.02710$0.02819$0.02619 $0.02650$1.58M—-2.24%
03‏/10‏/2026$0.02532$0.02735$0.02511 $0.02712$220.65K—+7.10%
02‏/10‏/2026$0.02629$0.02639$0.02510 $0.02532$111.16K—-3.69%
01‏/10‏/2026$0.02710$0.02752$0.02489 $0.02628$301.94K—-3.02%
30‏/09‏/2026$0.02621$0.02854$0.02575 $0.02709$193.10K—+3.36%
29‏/09‏/2026$0.02591$0.02807$0.02545 $0.02620$301.10K—+1.12%
28‏/09‏/2026$0.02536$0.02696$0.02508 $0.02582$265.40K—+1.81%
27‏/09‏/2026$0.02878$0.02960$0.02488 $0.02537$618.39K—-11.83%
26‏/09‏/2026$0.02991$0.03145$0.02857 $0.02877$234.74K—-3.82%
25‏/09‏/2026$0.02966$0.03110$0.02817 $0.03001$79.08K—+1.18%
24‏/09‏/2026$0.03300$0.03490$0.02771 $0.02974$200.64K—-9.87%
23‏/09‏/2026$0.02260$0.03297$0.02219 $0.03297$136.44K—+45.88%
22‏/09‏/2026$0.02501$0.02747$0.02194 $0.02253$176.83K—-9.89%
21‏/09‏/2026$0.02051$0.02759$0.02019 $0.02511$155.15K—+22.42%
20‏/09‏/2026$0.01845$0.02107$0.01834 $0.02051$426.39K—+11.16%
19‏/09‏/2026$0.01869$0.01907$0.01794 $0.01845$178.98K—-1.25%
18‏/09‏/2026$0.01872$0.01912$0.01833 $0.01869$120.37K—-0.19%
17‏/09‏/2026$0.01801$0.01899$0.01772 $0.01873$510.26K—+3.96%
16‏/09‏/2026$0.01716$0.01803$0.01698 $0.01801$648.19K—+4.97%
15‏/09‏/2026$0.01817$0.01829$0.01700 $0.01716$708.10K—-5.57%
14‏/09‏/2026$0.01846$0.01851$0.01748 $0.01817$1.35M—-1.57%
13‏/09‏/2026$0.01721$0.01846$0.01721 $0.01846$872.20K—+7.26%
12‏/09‏/2026$0.01787$0.01807$0.01717 $0.01721$338.68K—-3.69%
11‏/09‏/2026$0.01704$0.01835$0.01670 $0.01789$258.53K—+5.01%
10‏/09‏/2026$0.01604$0.01745$0.01570 $0.01704$522.85K—+6.24%
09‏/09‏/2026$0.01774$0.01813$0.01591 $0.01604$555.12K—-9.59%
08‏/09‏/2026$0.01889$0.01896$0.01758 $0.01774$487.53K—-6.08%
07‏/09‏/2026$0.01870$0.01977$0.01826 $0.01889$1.48M—+1.03%
06‏/09‏/2026$0.01907$0.01959$0.01834 $0.01870$1.22M—-1.95%
05‏/09‏/2026$0.02141$0.02271$0.01891 $0.01907$1.26M—-10.92%
04‏/09‏/2026$0.01814$0.02238$0.01808 $0.02140$392.20K—+17.96%
03‏/09‏/2026$0.01860$0.01918$0.01785 $0.01815$1.08M—-2.45%
02‏/09‏/2026$0.01761$0.01898$0.01695 $0.01860$1.00M—+5.60%
01‏/09‏/2026$0.01670$0.01770$0.01602 $0.01761$697.21K—+5.40%
31‏/08‏/2026$0.01714$0.01726$0.01634 $0.01670$1.55M—-2.57%
30‏/08‏/2026$0.01805$0.01827$0.01611 $0.01715$954.79K—-5.01%
29‏/08‏/2026$0.02071$0.02071$0.01780 $0.01805$349.27K—-12.83%
28‏/08‏/2026$0.01741$0.02209$0.01662 $0.02067$240.49K—+18.72%
27‏/08‏/2026$0.01804$0.01837$0.01717 $0.01741$422.81K—-3.52%
26‏/08‏/2026$0.01715$0.01827$0.01694 $0.01804$441.61K—+5.21%
25‏/08‏/2026$0.01720$0.01820$0.01705 $0.01716$228.93K—-0.24%
24‏/08‏/2026$0.01716$0.01768$0.01662 $0.01722$320.97K—+0.34%
23‏/08‏/2026$0.01796$0.01843$0.01684 $0.01716$655.01K—-4.43%
22‏/08‏/2026$0.01901$0.02028$0.01762 $0.01796$279.95K—-5.51%
21‏/08‏/2026$0.01831$0.02046$0.01735 $0.01901$194.05K—+3.80%
20‏/08‏/2026$0.01750$0.01864$0.01744 $0.01831$417.27K—+4.64%
19‏/08‏/2026$0.01681$0.01761$0.01680 $0.01750$604.70K—+4.15%
18‏/08‏/2026$0.01553$0.01698$0.01532 $0.01681$504.26K—+8.21%
17‏/08‏/2026$0.01565$0.01669$0.01520 $0.01553$673.39K—-0.78%
16‏/08‏/2026$0.01593$0.01640$0.01533 $0.01565$1.05M—-1.73%
15‏/08‏/2026$0.01567$0.01643$0.01507 $0.01593$293.59K—+1.69%
14‏/08‏/2026$0.01576$0.01611$0.01534 $0.01566$205.95K—-0.65%
13‏/08‏/2026$0.01534$0.01595$0.01521 $0.01576$560.93K—+2.72%
12‏/08‏/2026$0.01634$0.01800$0.01532 $0.01539$272.53K—-5.80%
11‏/08‏/2026$0.01704$0.01762$0.01625 $0.01634$400.76K—-4.08%
10‏/08‏/2026$0.01823$0.02063$0.01641 $0.01704$479.11K—-6.52%
09‏/08‏/2026$0.02007$0.02205$0.01803 $0.01823$1.14M—-9.21%
08‏/08‏/2026$0.01635$0.02200$0.01620 $0.02035$631.14K—+24.47%
07‏/08‏/2026$0.01547$0.01663$0.01505 $0.01635$304.76K—+5.64%
06‏/08‏/2026$0.01382$0.01560$0.01368 $0.01547$695.50K—+11.95%
05‏/08‏/2026$0.01410$0.01435$0.01361 $0.01385$555.16K—-1.77%
04‏/08‏/2026$0.01343$0.01424$0.01333 $0.01410$594.19K—+5.03%
03‏/08‏/2026$0.01340$0.01389$0.01330 $0.01343$529.11K—+0.18%
02‏/08‏/2026$0.01339$0.01428$0.01321 $0.01340$1.08M—+0.09%
01‏/08‏/2026$0.01443$0.01480$0.01315 $0.01340$740.04K—-7.18%
31‏/07‏/2026$0.01481$0.01600$0.01370 $0.01445$231.40K—-2.47%
30‏/07‏/2026$0.01226$0.01590$0.01213 $0.01481$604.45K—+20.81%
29‏/07‏/2026$0.01191$0.01255$0.01161 $0.01226$969.79K—+2.92%
28‏/07‏/2026$0.01265$0.01284$0.01173 $0.01191$543.29K—-5.85%
27‏/07‏/2026$0.01269$0.01312$0.01241 $0.01265$926.14K—-0.32%
26‏/07‏/2026$0.01291$0.01303$0.01242 $0.01270$1.84M—-1.66%
25‏/07‏/2026$0.01269$0.01307$0.01253 $0.01291$603.68K—+1.77%
24‏/07‏/2026$0.01199$0.01270$0.01171 $0.01269$494.61K—+5.80%
23‏/07‏/2026$0.01220$0.01226$0.01129 $0.01199$1.07M—-1.69%
22‏/07‏/2026$0.01213$0.01256$0.01213 $0.01220$583.85K—+0.54%
21‏/07‏/2026$0.01199$0.01227$0.01199 $0.01213$9.92K—+1.19%
20‏/07‏/2026$0.01215$0.01231$0.01194 $0.01213$1.66M—-0.13%
19‏/07‏/2026$0.01201$0.01228$0.01157 $0.01215$3.67M—+1.13%
18‏/07‏/2026$0.01206$0.01230$0.01192 $0.01201$3.54M—-0.41%
17‏/07‏/2026$0.01250$0.01270$0.01198 $0.01206$1.36M—-3.53%
16‏/07‏/2026$0.01232$0.01284$0.01213 $0.01251$3.65M—+1.53%
15‏/07‏/2026$0.01258$0.01258$0.01196 $0.01232$2.91M—-2.07%
14‏/07‏/2026$0.01274$0.01286$0.01229 $0.01254$2.43M—-1.55%
13‏/07‏/2026$0.01283$0.01312$0.01230 $0.01274$2.13M—-0.69%
12‏/07‏/2026$0.01268$0.01306$0.01215 $0.01283$2.97M—+1.22%
11‏/07‏/2026$0.01340$0.01354$0.01252 $0.01268$3.87M—-5.42%
10‏/07‏/2026$0.01260$0.01350$0.01249 $0.01340$1.76M—+6.40%
09‏/07‏/2026$0.01247$0.01287$0.01223 $0.01259$2.30M—+0.99%
08‏/07‏/2026$0.01228$0.01250$0.01216 $0.01247$2.05M—+1.56%
07‏/07‏/2026$0.01206$0.01256$0.01100 $0.01228$3.03M—+1.87%
06‏/07‏/2026$0.009344$0.01297$0.009344 $0.01206$1.20M—+29.10%
05‏/07‏/2026$0.008495$0.008495$0.008495 $0.008495$37.70—+0.00%
04‏/07‏/2026$0.007723$0.007723$0.007723 $0.007723——+0.00%
03‏/07‏/2026$0.007723$0.007723$0.007723 $0.007723——+0.00%
02‏/07‏/2026$0.007723$0.007723$0.007723 $0.007723——+0.00%
01‏/07‏/2026$0.007723$0.007723$0.007723 $0.007723$26.86—+0.00%
30‏/06‏/2026$0.01094$0.01152$0.007021 $0.007021$389.03K—-35.82%
29‏/06‏/2026$0.01162$0.01173$0.01033 $0.01124$678.68K—-3.30%
28‏/06‏/2026$0.01171$0.01208$0.01085 $0.01176$861.99K—+0.42%
27‏/06‏/2026$0.01173$0.01215$0.01006 $0.01172$2.13M—-0.13%
26‏/06‏/2026$0.01136$0.01182$0.009126 $0.01173$652.69K—+3.31%
25‏/06‏/2026$0.01100$0.01192$0.009225 $0.01136$2.46M—+3.24%
24‏/06‏/2026$0.01170$0.01203$0.01051 $0.01100$5.39M—-5.93%
23‏/06‏/2026$0.01205$0.01247$0.01109 $0.01170$2.38M—-2.96%
22‏/06‏/2026$0.01290$0.01295$0.01153 $0.01205$3.25M—-6.61%
21‏/06‏/2026$0.01357$0.01392$0.01282 $0.01290$5.30M—-4.89%
20‏/06‏/2026$0.01205$0.01378$0.01160 $0.01358$1.94M—+12.69%
19‏/06‏/2026$0.01182$0.01215$0.01098 $0.01201$2.09M—+1.59%
18‏/06‏/2026$0.01188$0.01219$0.01098 $0.01183$2.64M—-0.45%
17‏/06‏/2026$0.01297$0.01317$0.01180 $0.01188$3.21M—-8.40%
16‏/06‏/2026$0.01301$0.01313$0.01282 $0.01297$2.37M—-0.26%
15‏/06‏/2026$0.01337$0.01377$0.01280 $0.01301$2.49M—-2.70%
14‏/06‏/2026$0.01322$0.01374$0.01280 $0.01337$5.46M—+1.09%
13‏/06‏/2026$0.01279$0.01388$0.01267 $0.01310$2.58M—+2.36%
12‏/06‏/2026$0.01348$0.01363$0.01211 $0.01306$1.61M—-3.12%
11‏/06‏/2026$0.01270$0.01388$0.01210 $0.01349$2.86M—+6.18%
10‏/06‏/2026$0.01214$0.01376$0.01193 $0.01269$2.73M—+4.53%
09‏/06‏/2026$0.01239$0.01319$0.01174 $0.01215$2.08M—-1.93%
08‏/06‏/2026$0.01150$0.01310$0.01121 $0.01239$8.38M—+7.70%
07‏/06‏/2026$0.01063$0.01230$0.01032 $0.01150$2.99M—+8.25%
06‏/06‏/2026$0.01073$0.01158$0.01043 $0.01063$2.66M—-0.90%
05‏/06‏/2026$0.01052$0.01123$0.01020 $0.01060$2.14M—+0.75%
04‏/06‏/2026$0.01157$0.01213$0.01043 $0.01053$2.20M—-9.05%
03‏/06‏/2026$0.01311$0.01314$0.01073 $0.01169$4.43M—-10.85%
02‏/06‏/2026$0.01367$0.01383$0.01275 $0.01311$2.38M—-4.07%
01‏/06‏/2026$0.01405$0.01458$0.01333 $0.01367$2.33M—-2.71%
31‏/05‏/2026$0.01417$0.01456$0.01309 $0.01405$4.75M—-0.88%
30‏/05‏/2026$0.01369$0.01490$0.01308 $0.01418$1.53M—+3.53%
29‏/05‏/2026$0.01306$0.01387$0.01258 $0.01369$1.44M—+4.88%
28‏/05‏/2026$0.01280$0.01320$0.01087 $0.01306$1.29M—+2.00%
27‏/05‏/2026$0.01417$0.01423$0.01269 $0.01280$2.73M—-9.64%
26‏/05‏/2026$0.01423$0.01438$0.01311 $0.01403$2.01M—-1.38%
25‏/05‏/2026$0.01465$0.01491$0.01373 $0.01423$2.67M—-2.88%
24‏/05‏/2026$0.01444$0.01491$0.01406 $0.01462$1.72M—+1.25%
23‏/05‏/2026$0.01456$0.01517$0.01421 $0.01444$1.16M—-0.84%
22‏/05‏/2026$0.01514$0.01521$0.01400 $0.01456$2.26M—-3.84%
21‏/05‏/2026$0.01533$0.01553$0.01487 $0.01514$1.42M—-1.26%
20‏/05‏/2026$0.01455$0.01589$0.01448 $0.01531$1.49M—+5.20%
19‏/05‏/2026$0.01417$0.01473$0.01407 $0.01455$1.59M—+2.67%
18‏/05‏/2026$0.01413$0.01455$0.01389 $0.01416$1.24M—+0.25%
17‏/05‏/2026$0.01453$0.01492$0.01368 $0.01413$4.50M—-2.75%
16‏/05‏/2026$0.01459$0.01472$0.01421 $0.01453$793.54K—-0.42%
15‏/05‏/2026$0.01495$0.01528$0.01409 $0.01459$1.31M—-2.36%
14‏/05‏/2026$0.01609$0.01623$0.01471 $0.01497$2.25M—-6.96%
13‏/05‏/2026$0.01566$0.01611$0.01555 $0.01609$2.10M—+2.73%
12‏/05‏/2026$0.01676$0.01715$0.01559 $0.01566$1.92M—-6.58%
11‏/05‏/2026$0.01823$0.01832$0.01656 $0.01676$1.81M—-8.09%
10‏/05‏/2026$0.01855$0.01895$0.01776 $0.01825$3.68M—-1.64%
09‏/05‏/2026$0.01836$0.01875$0.01787 $0.01854$1.95M—+0.99%
08‏/05‏/2026$0.01794$0.01941$0.01785 $0.01836$1.05M—+2.30%
07‏/05‏/2026$0.01762$0.01859$0.01737 $0.01794$4.06M—+1.82%
06‏/05‏/2026$0.01854$0.01888$0.01736 $0.01762$6.62M—-4.95%
05‏/05‏/2026$0.01864$0.01948$0.01840 $0.01854$2.05M—-0.56%
04‏/05‏/2026$0.01894$0.01939$0.01802 $0.01864$1.17M—-1.56%
03‏/05‏/2026$0.01809$0.02027$0.01791 $0.01895$6.13M—+4.74%
02‏/05‏/2026$0.01748$0.01908$0.01724 $0.01808$1.64M—+3.44%
01‏/05‏/2026$0.01765$0.01788$0.01699 $0.01755$808.17K—-0.56%
30‏/04‏/2026$0.01814$0.01862$0.01751 $0.01767$2.05M—-2.57%
29‏/04‏/2026$0.01760$0.01882$0.01740 $0.01817$1.43M—+3.22%
28‏/04‏/2026$0.01795$0.02254$0.01724 $0.01760$1.80M—-1.93%
27‏/04‏/2026$0.01525$0.01814$0.01519 $0.01797$1.72M—+17.79%
26‏/04‏/2026$0.01638$0.01723$0.01508 $0.01526$4.66M—-6.86%
25‏/04‏/2026$0.01469$0.01699$0.01447 $0.01631$1.91M—+11.01%
24‏/04‏/2026$0.01468$0.01497$0.01443 $0.01467$777.03K—-0.07%
23‏/04‏/2026$0.01455$0.01494$0.01423 $0.01468$4.68M—+0.89%
22‏/04‏/2026$0.01472$0.01478$0.01400 $0.01459$1.23M—-0.90%
21‏/04‏/2026$0.01439$0.01496$0.01413 $0.01471$2.33M—+2.23%
20‏/04‏/2026$0.01425$0.01482$0.01415 $0.01438$1.95M—+0.94%
19‏/04‏/2026$0.01463$0.01482$0.01385 $0.01425$2.54M—-2.60%
18‏/04‏/2026$0.01604$0.01606$0.01427 $0.01465$1.74M—-8.67%
17‏/04‏/2026$0.01681$0.01812$0.01573 $0.01604$778.62K—-4.56%
16‏/04‏/2026$0.01583$0.01838$0.01576 $0.01681$2.39M—+6.22%
15‏/04‏/2026$0.01550$0.01666$0.01501 $0.01585$1.95M—+2.28%
14‏/04‏/2026$0.01637$0.01760$0.01545 $0.01545$1.07M—-5.67%
13‏/04‏/2026$0.01662$0.02084$0.01482 $0.01637$3.40M—-1.49%
12‏/04‏/2026$0.01225$0.01688$0.01200 $0.01632$1.67M—+33.22%
11‏/04‏/2026$0.01248$0.01300$0.01208 $0.01225$2.89M—-1.83%
10‏/04‏/2026$0.01256$0.01300$0.01230 $0.01247$1.03M—-0.70%
09‏/04‏/2026$0.01269$0.01275$0.01220 $0.01256$1.99M—-1.00%
08‏/04‏/2026$0.01261$0.01285$0.01216 $0.01269$1.08M—+0.60%
07‏/04‏/2026$0.01214$0.01293$0.01198 $0.01261$3.07M—+3.86%
06‏/04‏/2026$0.01257$0.01268$0.01185 $0.01215$5.41M—-3.29%
05‏/04‏/2026$0.01233$0.01336$0.01217 $0.01260$3.13M—+2.20%
04‏/04‏/2026$0.01206$0.01320$0.01201 $0.01233$1.79M—+2.24%
03‏/04‏/2026$0.01196$0.01226$0.01175 $0.01206$1.02M—+0.91%
02‏/04‏/2026$0.01160$0.01238$0.01140 $0.01196$4.47M—+3.11%
01‏/04‏/2026$0.01205$0.01238$0.01138 $0.01159$1.59M—-3.76%
31‏/03‏/2026$0.01158$0.01225$0.01144 $0.01205$1.77M—+3.99%
30‏/03‏/2026$0.01187$0.01227$0.01155 $0.01160$1.70M—-2.27%
29‏/03‏/2026$0.01198$0.01277$0.01147 $0.01194$3.62M—-0.32%
28‏/03‏/2026$0.01187$0.01290$0.01181 $0.01198$964.50K—+0.93%
27‏/03‏/2026$0.01216$0.01329$0.01174 $0.01187$869.68K—-2.39%
26‏/03‏/2026$0.01307$0.01314$0.01189 $0.01217$2.04M—-6.86%
25‏/03‏/2026$0.01316$0.01330$0.01227 $0.01308$1.01M—-0.61%
24‏/03‏/2026$0.01288$0.01359$0.01268 $0.01303$1.06M—+1.15%
23‏/03‏/2026$0.01325$0.01400$0.01262 $0.01289$3.71M—-2.69%
22‏/03‏/2026$0.01347$0.01422$0.01256 $0.01325$1.88M—-1.63%
21‏/03‏/2026$0.01256$0.01367$0.01220 $0.01345$1.36M—+7.05%
20‏/03‏/2026$0.01321$0.01326$0.01236 $0.01258$707.34K—-4.82%
19‏/03‏/2026$0.01274$0.01339$0.01234 $0.01321$752.56K—+3.74%
18‏/03‏/2026$0.01349$0.01410$0.01253 $0.01273$1.08M—-5.63%
17‏/03‏/2026$0.01473$0.01486$0.01316 $0.01349$3.17M—-8.40%
16‏/03‏/2026$0.01442$0.01483$0.01387 $0.01477$989.87K—+2.43%
15‏/03‏/2026$0.01420$0.01508$0.01410 $0.01442$1.75M—+1.57%
14‏/03‏/2026$0.01472$0.01493$0.01404 $0.01420$671.93K—-3.51%
13‏/03‏/2026$0.01437$0.01565$0.01399 $0.01481$529.26K—+3.09%
12‏/03‏/2026$0.01322$0.01450$0.01318 $0.01437$1.51M—+8.71%
11‏/03‏/2026$0.01316$0.01396$0.01296 $0.01322$973.50K—+0.45%
10‏/03‏/2026$0.01354$0.01390$0.01297 $0.01316$885.89K—-2.81%
09‏/03‏/2026$0.01348$0.01432$0.01319 $0.01354$1.13M—+0.48%
08‏/03‏/2026$0.01289$0.01362$0.01238 $0.01348$1.60M—+4.55%
07‏/03‏/2026$0.01378$0.01381$0.01245 $0.01289$1.68M—-6.45%
06‏/03‏/2026$0.01214$0.01477$0.01204 $0.01378$591.12K—+13.50%
05‏/03‏/2026$0.01274$0.01318$0.01202 $0.01214$958.45K—-4.70%
04‏/03‏/2026$0.01328$0.01340$0.01267 $0.01274$787.79K—-4.10%
03‏/03‏/2026$0.01247$0.01365$0.01243 $0.01337$1.69M—+7.25%
02‏/03‏/2026$0.01287$0.01309$0.01218 $0.01246$990.01K—-3.16%
01‏/03‏/2026$0.01231$0.01298$0.01183 $0.01287$1.49M—+4.54%
28‏/02‏/2026$0.01205$0.01317$0.01190 $0.01231$999.51K—+2.13%
27‏/02‏/2026$0.01254$0.01308$0.01145 $0.01205$1.05M—-3.92%
26‏/02‏/2026$0.01307$0.01329$0.01245 $0.01254$4.36M—-4.09%
25‏/02‏/2026$0.01321$0.01390$0.01296 $0.01307$1.18M—-1.04%
24‏/02‏/2026$0.01261$0.01370$0.01244 $0.01323$1.01M—+4.93%
23‏/02‏/2026$0.01285$0.01298$0.01219 $0.01261$968.93K—-1.91%
22‏/02‏/2026$0.01325$0.01374$0.01212 $0.01286$3.02M—-2.97%
21‏/02‏/2026$0.01411$0.01419$0.01316 $0.01332$1.05M—-5.64%
20‏/02‏/2026$0.01391$0.01420$0.01368 $0.01411$503.16K—+1.46%
19‏/02‏/2026$0.01339$0.01420$0.01322 $0.01391$1.64M—+3.87%
18‏/02‏/2026$0.01429$0.01506$0.01315 $0.01339$1.37M—-6.30%
17‏/02‏/2026$0.01451$0.01493$0.01395 $0.01429$1.01M—-1.52%
16‏/02‏/2026$0.01511$0.01550$0.01422 $0.01451$1.02M—-3.98%
15‏/02‏/2026$0.01447$0.01574$0.01399 $0.01513$1.17M—+4.58%
14‏/02‏/2026$0.01515$0.01681$0.01429 $0.01447$940.73K—-4.53%
13‏/02‏/2026$0.01327$0.01583$0.01315 $0.01515$1.13M—+14.14%
12‏/02‏/2026$0.01289$0.01369$0.01260 $0.01327$1.48M—+2.97%
11‏/02‏/2026$0.01263$0.01356$0.01254 $0.01282$865.43K—+1.51%
10‏/02‏/2026$0.01298$0.01346$0.01210 $0.01264$1.33M—-2.64%
09‏/02‏/2026$0.01316$0.01400$0.01282 $0.01296$1.02M—-1.54%
08‏/02‏/2026$0.01366$0.01373$0.01253 $0.01316$1.58M—-3.66%
07‏/02‏/2026$0.01355$0.01441$0.01310 $0.01364$556.63K—+0.69%
06‏/02‏/2026$0.01354$0.01493$0.01251 $0.01353$758.21K—-0.07%
05‏/02‏/2026$0.01355$0.01417$0.01155 $0.01354$1.71M—-0.07%
04‏/02‏/2026$0.01520$0.01575$0.01320 $0.01355$4.09M—-10.82%
03‏/02‏/2026$0.01550$0.01621$0.01442 $0.01520$7.90M—-1.94%
02‏/02‏/2026$0.01596$0.01690$0.01511 $0.01550$918.27K—-2.88%
01‏/02‏/2026$0.01528$0.01632$0.01473 $0.01596$3.72M—+4.40%
31‏/01‏/2026$0.01612$0.01715$0.01272 $0.01528$3.39M—-5.17%
30‏/01‏/2026$0.01787$0.01867$0.01550 $0.01612$1.17M—-9.80%
29‏/01‏/2026$0.01702$0.01945$0.01685 $0.01788$2.81M—+5.05%
28‏/01‏/2026$0.01838$0.01877$0.01666 $0.01702$2.36M—-7.42%
27‏/01‏/2026$0.01812$0.02016$0.01792 $0.01838$2.55M—+1.46%
26‏/01‏/2026$0.01840$0.01882$0.01779 $0.01812$1.00M—-1.52%
25‏/01‏/2026$0.01872$0.01936$0.01735 $0.01839$5.13M—-1.76%
24‏/01‏/2026$0.01940$0.02073$0.01864 $0.01872$2.08M—-3.48%
23‏/01‏/2026$0.02014$0.02210$0.01921 $0.01940$1.48M—-3.67%
22‏/01‏/2026$0.01947$0.02139$0.01914 $0.02015$3.84M—+3.48%
21‏/01‏/2026$0.02015$0.02079$0.01883 $0.01946$5.02M—-3.42%
20‏/01‏/2026$0.01907$0.02045$0.01824 $0.02015$6.03M—+5.63%
19‏/01‏/2026$0.01956$0.02253$0.01854 $0.01901$4.97M—-2.84%
18‏/01‏/2026$0.02316$0.02335$0.01698 $0.01956$4.22M—-15.53%
17‏/01‏/2026$0.02292$0.02363$0.02135 $0.02316$1.73M—+1.06%
16‏/01‏/2026$0.02388$0.02492$0.02255 $0.02292$2.28M—-4.02%
15‏/01‏/2026$0.02301$0.02705$0.02156 $0.02387$5.13M—+3.78%
14‏/01‏/2026$0.02407$0.02421$0.02258 $0.02300$6.95M—-4.41%
13‏/01‏/2026$0.02518$0.02639$0.02365 $0.02408$7.40M—-4.38%
12‏/01‏/2026$0.02715$0.02728$0.02433 $0.02518$5.15M—-7.26%
11‏/01‏/2026$0.02860$0.02948$0.02635 $0.02715$4.33M—-5.06%
10‏/01‏/2026$0.02775$0.03093$0.02718 $0.02862$1.50M—+3.12%
09‏/01‏/2026$0.03070$0.03118$0.02612 $0.02778$2.26M—-9.53%
08‏/01‏/2026$0.02892$0.03486$0.02886 $0.03070$4.73M—+6.16%
07‏/01‏/2026$0.03066$0.03077$0.02712 $0.02892$5.19M—-5.68%
06‏/01‏/2026$0.03674$0.04440$0.02953 $0.03067$6.37M—-16.52%
05‏/01‏/2026$0.02666$0.04275$0.02613 $0.03674$5.25M—+37.79%
04‏/01‏/2026$0.02401$0.03582$0.02401 $0.02668$5.36M—+11.13%
03‏/01‏/2026$0.01785$0.02431$0.01751 $0.02393$3.50M—+34.12%
02‏/01‏/2026$0.01830$0.01970$0.01718 $0.01783$4.02M—-2.53%
01‏/01‏/2026$0.02055$0.02280$0.01766 $0.01830$4.64M—-10.97%
31‏/12‏/2025$0.01272$0.1224$0.01263 $0.02061$3.51M—+62.09%
30‏/12‏/2025$0.01274$0.01299$0.01228 $0.01270$3.57M—-0.32%
29‏/12‏/2025$0.01214$0.01306$0.01200 $0.01274$3.65M—+4.98%
28‏/12‏/2025$0.01238$0.01306$0.01197 $0.01214$5.25M—-1.94%
27‏/12‏/2025$0.01248$0.01315$0.01217 $0.01238$1.44M—-0.84%
26‏/12‏/2025$0.01237$0.01298$0.01219 $0.01248$2.14M—+0.87%
25‏/12‏/2025$0.01234$0.01266$0.01179 $0.01237$4.78M—+0.23%
24‏/12‏/2025$0.01217$0.01259$0.01204 $0.01234$2.32M—+1.38%
23‏/12‏/2025$0.01205$0.01281$0.01185 $0.01218$3.95M—+1.06%
22‏/12‏/2025$0.01150$0.01279$0.01136 $0.01205$3.97M—+4.74%
21‏/12‏/2025$0.01162$0.01205$0.01133 $0.01151$4.14M—-1.02%
20‏/12‏/2025$0.01200$0.01285$0.01125 $0.01163$2.36M—-3.12%
19‏/12‏/2025$0.01170$0.01236$0.01170 $0.01201$3.57M—+2.62%
18‏/12‏/2025$0.01191$0.01233$0.01080 $0.01170$7.54M—-1.75%
17‏/12‏/2025$0.01196$0.01232$0.01097 $0.01191$4.18M—-0.38%
16‏/12‏/2025$0.01273$0.01290$0.01192 $0.01196$2.70M—-6.11%
15‏/12‏/2025$0.01280$0.01289$0.01197 $0.01274$3.67M—-0.48%
14‏/12‏/2025$0.01289$0.01370$0.01215 $0.01273$4.13M—-1.23%
13‏/12‏/2025$0.01354$0.01416$0.01275 $0.01286$2.44M—-5.01%
12‏/12‏/2025$0.01310$0.01420$0.01274 $0.01354$3.85M—+3.31%
11‏/12‏/2025$0.01310$0.01445$0.01278 $0.01310$6.01M—+0.01%
10‏/12‏/2025$0.01414$0.01445$0.01212 $0.01310$6.90M—-7.30%
09‏/12‏/2025$0.01432$0.01479$0.01344 $0.01414$6.25M—-1.28%
08‏/12‏/2025$0.01417$0.01480$0.01367 $0.01437$5.06M—+1.43%
07‏/12‏/2025$0.01411$0.01458$0.01337 $0.01418$5.66M—+0.51%
06‏/12‏/2025$0.01350$0.01448$0.01329 $0.01410$2.69M—+4.41%
05‏/12‏/2025$0.01345$0.01413$0.01283 $0.01351$4.93M—+0.45%
04‏/12‏/2025$0.01435$0.01452$0.01324 $0.01345$5.60M—-6.31%
03‏/12‏/2025$0.01421$0.01461$0.01392 $0.01435$11.43M—+1.02%
02‏/12‏/2025$0.01439$0.01473$0.01380 $0.01421$15.71M—-1.25%
01‏/12‏/2025$0.01293$0.01489$0.01261 $0.01439$14.36M—+11.29%
30‏/11‏/2025$0.01443$0.01524$0.01254 $0.01293$13.15M—-10.38%
29‏/11‏/2025$0.01426$0.01461$0.01376 $0.01443$7.43M—+1.20%
28‏/11‏/2025$0.01512$0.01513$0.01411 $0.01426$7.82M—-5.71%
27‏/11‏/2025$0.01496$0.01703$0.01460 $0.01512$10.77M—+1.05%
26‏/11‏/2025$0.01462$0.01579$0.01454 $0.01502$13.51M—+2.74%
25‏/11‏/2025$0.01467$0.01514$0.01428 $0.01462$10.36M—-0.34%
24‏/11‏/2025$0.01437$0.01556$0.01432 $0.01467$8.08M—+2.05%
23‏/11‏/2025$0.01392$0.01697$0.01370 $0.01437$4.35M—+3.23%
22‏/11‏/2025$0.01360$0.01424$0.01348 $0.01392$2.65M—+2.41%
21‏/11‏/2025$0.01357$0.01424$0.01306 $0.01358$3.71M—+0.10%
20‏/11‏/2025$0.01603$0.01608$0.01137 $0.01357$8.56M—-15.35%
19‏/11‏/2025$0.01607$0.01655$0.01499 $0.01603$5.27M—-0.21%
18‏/11‏/2025$0.01718$0.01768$0.01598 $0.01607$4.32M—-6.48%
17‏/11‏/2025$0.01741$0.01790$0.01674 $0.01724$7.80M—-0.98%
16‏/11‏/2025$0.01655$0.01933$0.01633 $0.01741$5.54M—+5.20%
15‏/11‏/2025$0.01727$0.01840$0.01649 $0.01655$2.47M—-4.16%
14‏/11‏/2025$0.01716$0.01806$0.01604 $0.01727$4.34M—+0.63%
13‏/11‏/2025$0.01777$0.01780$0.01582 $0.01716$8.61M—-3.41%
12‏/11‏/2025$0.01798$0.01839$0.01716 $0.01778$3.51M—-1.11%
11‏/11‏/2025$0.01912$0.01961$0.01773 $0.01798$2.36M—-5.96%
10‏/11‏/2025$0.01866$0.02004$0.01849 $0.01912$3.03M—+2.49%
09‏/11‏/2025$0.01832$0.02470$0.01831 $0.01866$3.15M—+1.86%
08‏/11‏/2025$0.01771$0.02124$0.01724 $0.01832$1.76M—+3.42%
07‏/11‏/2025$0.01753$0.01934$0.01751 $0.01771$2.62M—+1.03%
06‏/11‏/2025$0.01653$0.01791$0.01570 $0.01752$4.05M—+6.00%
05‏/11‏/2025$0.01754$0.02008$0.01645 $0.01652$3.25M—-5.77%
04‏/11‏/2025$0.01717$0.01992$0.01577 $0.01755$6.84M—+2.18%
03‏/11‏/2025$0.01566$0.01797$0.01511 $0.01717$6.75M—+9.67%
02‏/11‏/2025$0.01876$0.01934$0.01421 $0.01562$4.29M—-16.74%
01‏/11‏/2025$0.01970$0.01990$0.01853 $0.01876$2.77M—-4.81%
31‏/10‏/2025$0.01944$0.02016$0.01839 $0.01970$2.59M—+1.37%
30‏/10‏/2025$0.01968$0.01998$0.01887 $0.01944$5.43M—-1.20%
29‏/10‏/2025$0.02190$0.02279$0.01960 $0.01968$5.80M—-10.17%

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

جميع الأقسام