CoinXview المحفظةApp
AR
العملة: 1,248المنصات: 22القيمة السوقية: $2.68T +0.27%حجم التداول 24h: $13.83Bالاستحواذ: BTC 58.4% ETH 10.3%رسوم الغاز لـ ETH: 0.07 gweiالخوف والجشع: 56/100

سجل أسعار SuperWalk (GRND)

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

العوائد الشهرية GRND

السنةينايرفبرايرمارسأبريلمايويونيويوليوأغسطسسبتمبرأكتوبرنوفمبرديسمبرالسنة كاملة
2026-6.4%-28%-37%+129%-47%-34%-18%+3.3%+11%-21%——-75%
2025-9.6%-25%+0.3%+32%+1.8%+0.5%-2.3%-11%-30%-21%-7.4%+36%-44%
2024-17%+8.8%+60%-37%+19%-32%+2.5%-13%+3.6%-9.5%-0.8%-28%-57%
2023+60%+271%-55%+10%-1.4%+3.9%+18%-19%+4.9%-6.9%-13%+18%+191%
2022————————+89%-12%-42%+3.7%+1%
المتوسط الشهري+6.7%+57%-8.0%+34%-6.8%-16%+0.1%-9.9%+16%-14%-16%+7.5%
سنوات الصعود1/42/42/43/42/42/42/41/44/50/50/43/4

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)

التاريخالافتتاحالأعلىالأدنىالإغلاقحجم التداولالقيمة السوقيةالتغيير
31‏/10‏/2026$0.008910$0.008942$0.008817 $0.008870$548.89$7.19M-0.45%
30‏/10‏/2026$0.008638$0.009407$0.008248 $0.008828$7.13K$7.16M+2.20%
29‏/10‏/2026$0.009233$0.009233$0.008649 $0.008652$1.52K$7.02M-6.29%
28‏/10‏/2026$0.009378$0.009727$0.008977 $0.009370$4.22K$7.60M-0.09%
27‏/10‏/2026$0.009233$0.009298$0.009190 $0.009254$198.04$7.50M+0.23%
26‏/10‏/2026$0.009223$0.009238$0.009009 $0.009222$2.02K$7.48M-0.01%
25‏/10‏/2026$0.009294$0.009317$0.009212 $0.009223$903.60$7.48M-0.76%
24‏/10‏/2026$0.009233$0.009390$0.009021 $0.009021$836.55$7.32M-2.30%
23‏/10‏/2026$0.009451$0.009805$0.009262 $0.009262$3.18K$7.51M-2.00%
22‏/10‏/2026$0.009854$0.009858$0.009406 $0.009406$1.46K$7.63M-4.55%
21‏/10‏/2026$0.009551$0.009758$0.009546 $0.009712$729.00$7.88M+1.69%
20‏/10‏/2026$0.009301$0.01013$0.009233 $0.009542$5.46K$7.74M+2.59%
19‏/10‏/2026$0.009603$0.01163$0.009370 $0.009370$4.04K$7.60M-2.43%
18‏/10‏/2026$0.009780$0.009891$0.009602 $0.009602$50.74$7.79M-1.82%
17‏/10‏/2026$0.009857$0.01008$0.009724 $0.009748$572.97$7.90M-1.11%
16‏/10‏/2026$0.01005$0.01039$0.009713 $0.009820$5.80K$7.96M-2.25%
15‏/10‏/2026$0.009940$0.01021$0.009679 $0.01021$607.59$8.28M+2.72%
14‏/10‏/2026$0.009943$0.01032$0.009943 $0.01020$658.66$8.27M+2.60%
13‏/10‏/2026$0.01023$0.01026$0.009924 $0.009924$2.09K$8.05M-2.98%
12‏/10‏/2026$0.01040$0.01051$0.01029 $0.01029$371.88$8.34M-1.12%
11‏/10‏/2026$0.01045$0.01061$0.01038 $0.01041$1.33K$8.44M-0.31%
10‏/10‏/2026$0.01060$0.01072$0.01046 $0.01047$1.20K$8.49M-1.25%
09‏/10‏/2026$0.01015$0.01282$0.01005 $0.01064$21.44K$8.62M+4.83%
08‏/10‏/2026$0.01098$0.01192$0.01003 $0.01015$7.62K$8.23M-7.58%
07‏/10‏/2026$0.01060$0.01098$0.01016 $0.01053$1.33K$8.54M-0.65%
06‏/10‏/2026$0.01109$0.01114$0.01064 $0.01094$2.95K$8.87M-1.36%
05‏/10‏/2026$0.01138$0.01187$0.01098 $0.01123$6.68K$9.11M-1.29%
04‏/10‏/2026$0.01120$0.01235$0.01098 $0.01115$976.21$9.04M-0.52%
03‏/10‏/2026$0.01096$0.01235$0.01077 $0.01130$1.32K$9.16M+3.07%
02‏/10‏/2026$0.01111$0.01172$0.01092 $0.01093$2.41K$8.86M-1.68%
01‏/10‏/2026$0.01126$0.01187$0.01098 $0.01108$4.63K—-1.55%
30‏/09‏/2026$0.01127$0.01235$0.01098 $0.01119$2.77K—-0.71%
29‏/09‏/2026$0.01121$0.01132$0.01098 $0.01132$1.21K—+0.96%
28‏/09‏/2026$0.01166$0.01220$0.01117 $0.01121$7.08K—-3.85%
27‏/09‏/2026$0.01189$0.01218$0.01172 $0.01172$1.57K—-1.44%
26‏/09‏/2026$0.01160$0.01189$0.01152 $0.01189$1.08K—+2.51%
25‏/09‏/2026$0.01164$0.01211$0.01130 $0.01160$4.89K—-0.33%
24‏/09‏/2026$0.01143$0.01148$0.01128 $0.01132$244.43—-0.96%
23‏/09‏/2026$0.01143$0.01181$0.01119 $0.01146$1.62K—+0.28%
22‏/09‏/2026$0.01187$0.01194$0.01108 $0.01140$773.35—-3.96%
21‏/09‏/2026$0.01097$0.01187$0.01071 $0.01141$2.27K—+4.01%
20‏/09‏/2026$0.01069$0.01070$0.01049 $0.01058$119.03—-1.02%
19‏/09‏/2026$0.01033$0.01123$0.01031 $0.01059$1.68K—+2.54%
18‏/09‏/2026$0.01041$0.01064$0.01027 $0.01063$848.21—+2.12%
17‏/09‏/2026$0.01015$0.01054$0.009980 $0.01054$6.80K—+3.87%
16‏/09‏/2026$0.01045$0.01055$0.009886 $0.009964$3.28K—-4.63%
15‏/09‏/2026$0.01035$0.01073$0.01003 $0.01072$3.55K—+3.59%
14‏/09‏/2026$0.01011$0.01141$0.01011 $0.01044$7.45K—+3.17%
13‏/09‏/2026$0.01013$0.01080$0.009932 $0.01015$2.74K—+0.22%
12‏/09‏/2026$0.009966$0.01050$0.009899 $0.01013$1.23K—+1.69%
11‏/09‏/2026$0.009641$0.01161$0.009531 $0.009972$12.31K—+3.43%
10‏/09‏/2026$0.01019$0.01063$0.009632 $0.009638$3.06K—-5.41%
09‏/09‏/2026$0.01049$0.01053$0.01001 $0.01021$1.52K—-2.67%
08‏/09‏/2026$0.01049$0.01054$0.01030 $0.01030$711.59—-1.81%
07‏/09‏/2026$0.01081$0.01082$0.01044 $0.01044$748.68—-3.49%
06‏/09‏/2026$0.01038$0.01100$0.01037 $0.01100$62.44—+6.00%
05‏/09‏/2026$0.01030$0.01043$0.01028 $0.01037$952.61—+0.67%
04‏/09‏/2026$0.01029$0.01051$0.01007 $0.01030$3.59K—+0.12%
03‏/09‏/2026$0.01028$0.01081$0.01008 $0.01016$3.21K—-1.24%
02‏/09‏/2026$0.01017$0.01029$0.009978 $0.01009$121.41—-0.85%
01‏/09‏/2026$0.01006$0.01022$0.01005 $0.01005$173.32—-0.13%
31‏/08‏/2026$0.01007$0.01033$0.009894 $0.01033$839.01—+2.61%
30‏/08‏/2026$0.01067$0.01085$0.009886 $0.01004$926.54—-5.91%
29‏/08‏/2026$0.009916$0.01073$0.009916 $0.01054$476.71—+6.29%
28‏/08‏/2026$0.01165$0.01166$0.009830 $0.009918$5.28K—-14.84%
27‏/08‏/2026$0.01119$0.01229$0.01116 $0.01155$1.68K—+3.21%
26‏/08‏/2026$0.009650$0.01287$0.009650 $0.01073$9.89K—+11.15%
25‏/08‏/2026$0.009347$0.009688$0.009294 $0.009598$316.65—+2.69%
24‏/08‏/2026$0.009532$0.009575$0.009350 $0.009430$456.12—-1.07%
23‏/08‏/2026$0.009764$0.009896$0.009396 $0.009581$823.72—-1.87%
22‏/08‏/2026$0.009517$0.01020$0.009276 $0.009443$2.45K—-0.78%
21‏/08‏/2026$0.009289$0.009362$0.009152 $0.009339$110.21—+0.54%
20‏/08‏/2026$0.009053$0.009450$0.009051 $0.009410$307.64—+3.94%
19‏/08‏/2026$0.008594$0.009224$0.008539 $0.009027$400.70—+5.04%
18‏/08‏/2026$0.008651$0.008900$0.008570 $0.008609$714.95—-0.49%
17‏/08‏/2026$0.008548$0.008674$0.008487 $0.008633$596.39—+0.99%
16‏/08‏/2026$0.008580$0.008712$0.008565 $0.008647$341.92—+0.78%
15‏/08‏/2026$0.008866$0.009200$0.008572 $0.008693$580.69—-1.95%
14‏/08‏/2026$0.008686$0.01128$0.008559 $0.009059$1.16K—+4.29%
13‏/08‏/2026$0.008615$0.009815$0.008553 $0.008605$295.22—-0.12%
12‏/08‏/2026$0.009071$0.009500$0.008525 $0.008534$892.97—-5.92%
11‏/08‏/2026$0.009111$0.009546$0.008971 $0.009132$1.31K—+0.23%
10‏/08‏/2026$0.009247$0.009913$0.008985 $0.009138$3.29K—-1.18%
09‏/08‏/2026$0.01026$0.01285$0.009139 $0.009247$3.02K—-9.83%
08‏/08‏/2026$0.009532$0.01040$0.009158 $0.009993$1.11K—+4.84%
07‏/08‏/2026$0.009062$0.01048$0.009033 $0.009200$2.34K—+1.52%
06‏/08‏/2026$0.008668$0.009681$0.008668 $0.009060$2.22K—+4.52%
05‏/08‏/2026$0.008486$0.009646$0.007583 $0.008668$1.39K—+2.14%
04‏/08‏/2026$0.009457$0.009689$0.005303 $0.008486$632.04—-10.27%
03‏/08‏/2026$0.009421$0.009534$0.006300 $0.009457$1.28K—+0.38%
02‏/08‏/2026$0.008852$0.009567$0.008620 $0.009421$1.48K—+6.43%
01‏/08‏/2026$0.01000$0.01022$0.005300 $0.008852$895.89—-11.52%
31‏/07‏/2026$0.009150$0.01126$0.008247 $0.01000$682.77—+9.33%
30‏/07‏/2026$0.008998$0.01040$0.008199 $0.009242$751.38—+2.71%
29‏/07‏/2026$0.008644$0.009833$0.008191 $0.008712$186.10—+0.79%
28‏/07‏/2026$0.009423$0.01152$0.007890 $0.008742$1.48K—-7.23%
27‏/07‏/2026$0.01054$0.01126$0.006041 $0.009423$905.05—-10.60%
26‏/07‏/2026$0.009757$0.01124$0.009536 $0.01120$73.00—+14.79%
25‏/07‏/2026$0.009671$0.009856$0.008970 $0.009668$112.27—-0.03%
24‏/07‏/2026$0.009929$0.01121$0.009641 $0.009713$598.72—-2.18%
23‏/07‏/2026$0.01059$0.01059$0.009931 $0.009931$1.37K—-6.26%
22‏/07‏/2026$0.01031$0.01334$0.01003 $0.01066$17.12K—+3.38%
21‏/07‏/2026$0.01011$0.01018$0.01007 $0.01014$1.61K—+0.34%
20‏/07‏/2026$0.01021$0.01111$0.009476 $0.01011$2.41K—-0.98%
19‏/07‏/2026$0.009568$0.01113$0.008713 $0.01021$1.61K—+6.71%
18‏/07‏/2026$0.009930$0.01114$0.009523 $0.009529$876.48—-4.04%
17‏/07‏/2026$0.01051$0.01377$0.01045 $0.01045$2.83K—-0.57%
16‏/07‏/2026$0.01090$0.01127$0.01047 $0.01057$1.31K—-3.03%
15‏/07‏/2026$0.01136$0.01201$0.01065 $0.01089$2.49K—-4.14%
14‏/07‏/2026$0.01138$0.01161$0.01133 $0.01142$829.77—+0.35%
13‏/07‏/2026$0.01200$0.01216$0.01121 $0.01128$1.99K—-6.00%
12‏/07‏/2026$0.01202$0.01202$0.01136 $0.01199$2.14K—-0.25%
11‏/07‏/2026$0.01228$0.01236$0.01201 $0.01236$1.07K—+0.65%
10‏/07‏/2026$0.01218$0.01300$0.01202 $0.01244$514.06—+2.13%
09‏/07‏/2026$0.01191$0.01250$0.01179 $0.01229$255.63—+3.19%
08‏/07‏/2026$0.01223$0.01269$0.01130 $0.01198$2.27K—-2.04%
07‏/07‏/2026$0.01225$0.01274$0.01182 $0.01221$1.57K—-0.33%
06‏/07‏/2026$0.01264$0.01319$0.01220 $0.01225$344.64—-3.09%
05‏/07‏/2026$0.01247$0.01326$0.01225 $0.01300$752.14—+4.25%
04‏/07‏/2026$0.01275$0.01277$0.01268 $0.01268$164.68—-0.55%
03‏/07‏/2026$0.01245$0.01326$0.01225 $0.01279$1.51K—+2.73%
02‏/07‏/2026$0.01213$0.01326$0.01189 $0.01245$3.68K—+2.64%
01‏/07‏/2026$0.01225$0.01459$0.01170 $0.01213$1.54K—-0.98%
30‏/06‏/2026$0.01370$0.01370$0.01220 $0.01220$241.50—-10.95%
29‏/06‏/2026$0.01324$0.01377$0.01323 $0.01377$520.18—+4.00%
28‏/06‏/2026$0.01310$0.01332$0.01280 $0.01323$1.46K—+0.99%
27‏/06‏/2026$0.01341$0.01341$0.01281 $0.01281$50.94—-4.47%
26‏/06‏/2026$0.01373$0.01536$0.01274 $0.01331$1.40K—-3.06%
25‏/06‏/2026$0.01401$0.01413$0.01300 $0.01377$2.00K—-1.71%
24‏/06‏/2026$0.01528$0.01528$0.01401 $0.01407$621.14—-7.92%
23‏/06‏/2026$0.01572$0.01572$0.01528 $0.01536$78.60—-2.29%
22‏/06‏/2026$0.01592$0.01646$0.01578 $0.01578$128.40—-0.88%
21‏/06‏/2026$0.01621$0.01675$0.01592 $0.01592$83.54—-1.79%
20‏/06‏/2026$0.01595$0.01675$0.01595 $0.01616$77.23—+1.32%
19‏/06‏/2026$0.01636$0.01704$0.01592 $0.01600$571.67—-2.20%
18‏/06‏/2026$0.01707$0.01912$0.01624 $0.01624$2.72K—-4.86%
17‏/06‏/2026$0.01686$0.01754$0.01656 $0.01702$1.56K—+0.95%
16‏/06‏/2026$0.01724$0.01756$0.01666 $0.01686$776.62—-2.20%
15‏/06‏/2026$0.01749$0.01764$0.01715 $0.01724$877.07—-1.43%
14‏/06‏/2026$0.01734$0.01734$0.01734 $0.01734——+0.00%
13‏/06‏/2026$0.01752$0.01792$0.01724 $0.01734$127.15—-1.03%
12‏/06‏/2026$0.01774$0.01774$0.01715 $0.01754$43.76—-1.13%
11‏/06‏/2026$0.01774$0.01809$0.01600 $0.01785$3.46K—+0.62%
10‏/06‏/2026$0.01778$0.01869$0.01715 $0.01785$1.09K—+0.39%
09‏/06‏/2026$0.01754$0.01989$0.01745 $0.01778$5.84K—+1.37%
08‏/06‏/2026$0.01744$0.01744$0.01741 $0.01741$3.28—-0.17%
07‏/06‏/2026$0.01746$0.01824$0.01743 $0.01744$85.56—-0.11%
06‏/06‏/2026$0.01764$0.01764$0.01715 $0.01734$322.75—-1.70%
05‏/06‏/2026$0.01774$0.01861$0.01708 $0.01773$231.60—-0.06%
04‏/06‏/2026$0.01785$0.01827$0.01704 $0.01770$2.46K—-0.84%
03‏/06‏/2026$0.01809$0.01881$0.01789 $0.01789$226.90—-1.11%
02‏/06‏/2026$0.02435$0.02449$0.01795 $0.01806$5.39K—-25.83%
01‏/06‏/2026$0.01847$0.02535$0.01826 $0.02449$8.55K—+32.59%
31‏/05‏/2026$0.01879$0.01879$0.01858 $0.01858$7.52—-1.12%
30‏/05‏/2026$0.01866$0.01934$0.01816 $0.01879$366.40—+0.70%
29‏/05‏/2026$0.01816$0.01956$0.01816 $0.01866$784.37—+2.75%
28‏/05‏/2026$0.02014$0.02014$0.01785 $0.01812$668.71—-10.03%
27‏/05‏/2026$0.02157$0.02157$0.02001 $0.02037$237.17—-5.56%
26‏/05‏/2026$0.02125$0.02158$0.02125 $0.02157$177.14—+1.51%
25‏/05‏/2026$0.02158$0.02183$0.02128 $0.02128$208.10—-1.39%
24‏/05‏/2026$0.02170$0.02247$0.02170 $0.02170$65.61—+0.00%
23‏/05‏/2026$0.02155$0.02158$0.02131 $0.02158$1.26K—+0.14%
22‏/05‏/2026$0.02190$0.02407$0.02146 $0.02155$1.37K—-1.60%
21‏/05‏/2026$0.02170$0.02406$0.01907 $0.02190$5.21K—+0.92%
20‏/05‏/2026$0.02243$0.02286$0.02146 $0.02146$212.16—-4.32%
19‏/05‏/2026$0.02326$0.02391$0.02073 $0.02243$1.61K—-3.57%
18‏/05‏/2026$0.02312$0.02333$0.02299 $0.02311$94.62—-0.04%
17‏/05‏/2026$0.02339$0.02444$0.02312 $0.02313$1.30K—-1.11%
16‏/05‏/2026$0.02377$0.02401$0.02311 $0.02326$290.92—-2.15%
15‏/05‏/2026$0.02633$0.02895$0.02311 $0.02356$10.43K—-10.52%
14‏/05‏/2026$0.02284$0.03255$0.02284 $0.02624$15.52K—+14.89%
13‏/05‏/2026$0.02310$0.02491$0.02273 $0.02273$1.19K—-1.60%
12‏/05‏/2026$0.02380$0.02401$0.02272 $0.02310$4.72K—-2.94%
11‏/05‏/2026$0.02407$0.02407$0.02333 $0.02401$232.47—-0.25%
10‏/05‏/2026$0.02477$0.02477$0.02401 $0.02418$192.39—-2.38%
09‏/05‏/2026$0.02463$0.02542$0.02460 $0.02491$513.04—+1.14%
08‏/05‏/2026$0.02350$0.02648$0.02339 $0.02460$2.11K—+4.68%
07‏/05‏/2026$0.02380$0.02468$0.02333 $0.02351$767.64—-1.22%
06‏/05‏/2026$0.02309$0.02548$0.02250 $0.02378$2.28K—+2.99%
05‏/05‏/2026$0.02524$0.02524$0.02221 $0.02300$2.37K—-8.87%
04‏/05‏/2026$0.02944$0.03005$0.02507 $0.02524$1.64K—-14.27%
03‏/05‏/2026$0.03232$0.03255$0.02924 $0.02964$1.78K—-8.29%
02‏/05‏/2026$0.03540$0.03540$0.02961 $0.03255$3.41K—-8.05%
01‏/05‏/2026$0.03479$0.03627$0.03434 $0.03569$4.04K—+2.59%
30‏/04‏/2026$0.03320$0.03637$0.03320 $0.03502$1.89K—+5.48%
29‏/04‏/2026$0.03285$0.03389$0.03166 $0.03322$2.22K—+1.13%
28‏/04‏/2026$0.03119$0.03457$0.03084 $0.03286$3.18K—+5.35%
27‏/04‏/2026$0.03013$0.03884$0.02958 $0.03097$6.25K—+2.79%
26‏/04‏/2026$0.02812$0.03187$0.02812 $0.03007$1.46K—+6.93%
25‏/04‏/2026$0.02844$0.03137$0.02708 $0.02805$2.85K—-1.37%
24‏/04‏/2026$0.03547$0.03592$0.02648 $0.02850$16.81K—-19.65%
23‏/04‏/2026$0.02133$0.03933$0.02133 $0.03569$51.71K—+67.32%
22‏/04‏/2026$0.01934$0.02421$0.01934 $0.02121$12.41K—+9.67%
21‏/04‏/2026$0.01843$0.02100$0.01826 $0.01923$8.97K—+4.34%
20‏/04‏/2026$0.01785$0.01847$0.01764 $0.01841$52.24—+3.14%
19‏/04‏/2026$0.01805$0.01964$0.01712 $0.01795$2.24K—-0.55%
18‏/04‏/2026$0.01805$0.01979$0.01764 $0.01816$431.71—+0.61%
17‏/04‏/2026$0.01803$0.01964$0.01754 $0.01816$3.95K—+0.72%
16‏/04‏/2026$0.01782$0.01826$0.01747 $0.01808$10.10K—+1.46%
15‏/04‏/2026$0.01789$0.01957$0.01772 $0.01782$10.12K—-0.39%
14‏/04‏/2026$0.01792$0.01805$0.01782 $0.01794$9.71K—+0.11%
13‏/04‏/2026$0.01742$0.01946$0.01742 $0.01777$10.07K—+2.01%
12‏/04‏/2026$0.01725$0.01826$0.01678 $0.01746$9.87K—+1.22%
11‏/04‏/2026$0.01787$0.01787$0.01685 $0.01725$9.87K—-3.47%
10‏/04‏/2026$0.02326$0.02550$0.01743 $0.01782$15.53K—-23.39%
09‏/04‏/2026$0.01744$0.02463$0.01625 $0.02339$18.70K—+34.12%
08‏/04‏/2026$0.01685$0.01851$0.01608 $0.01744$13.22K—+3.50%
07‏/04‏/2026$0.01550$0.01816$0.01537 $0.01681$17.57K—+8.45%
06‏/04‏/2026$0.01631$0.02049$0.01513 $0.01549$21.41K—-5.03%
05‏/04‏/2026$0.01580$0.01632$0.01555 $0.01630$26.09K—+3.16%
04‏/04‏/2026$0.01566$0.01675$0.01528 $0.01579$18.39K—+0.83%
03‏/04‏/2026$0.01566$0.01724$0.01528 $0.01566$18.60K—+0.00%
02‏/04‏/2026$0.01594$0.01645$0.01545 $0.01567$25.24K—-1.69%
01‏/04‏/2026$0.01529$0.01742$0.01509 $0.01594$26.04K—+4.25%
31‏/03‏/2026$0.01500$0.01698$0.01462 $0.01528$20.52K—+1.87%
30‏/03‏/2026$0.01640$0.01672$0.01484 $0.01497$10.53K—-8.72%
29‏/03‏/2026$0.01652$0.01654$0.01634 $0.01640$9.36K—-0.73%
28‏/03‏/2026$0.01667$0.01677$0.01641 $0.01652$13.98K—-0.90%
27‏/03‏/2026$0.01750$0.01814$0.01632 $0.01666$35.56K—-4.80%
26‏/03‏/2026$0.01825$0.01853$0.01741 $0.01752$22.39K—-4.00%
25‏/03‏/2026$0.01864$0.01874$0.01797 $0.01827$16.86K—-1.98%
24‏/03‏/2026$0.01898$0.01904$0.01816 $0.01859$15.21K—-2.05%
23‏/03‏/2026$0.01883$0.02041$0.01865 $0.01898$15.35K—+0.80%
22‏/03‏/2026$0.01920$0.01934$0.01874 $0.01879$13.81K—-2.14%
21‏/03‏/2026$0.01902$0.01975$0.01875 $0.01920$14.84K—+0.95%
20‏/03‏/2026$0.01850$0.01913$0.01845 $0.01902$19.25K—+2.81%
19‏/03‏/2026$0.01828$0.01884$0.01794 $0.01849$17.34K—+1.15%
18‏/03‏/2026$0.01865$0.01911$0.01793 $0.01834$24.33K—-1.66%
17‏/03‏/2026$0.01852$0.01876$0.01793 $0.01865$17.93K—+0.70%
16‏/03‏/2026$0.01806$0.01864$0.01767 $0.01854$27.73K—+2.66%
15‏/03‏/2026$0.01850$0.01886$0.01744 $0.01805$26.03K—-2.43%
14‏/03‏/2026$0.01835$0.01887$0.01768 $0.01851$12.54K—+0.87%
13‏/03‏/2026$0.01821$0.02002$0.01738 $0.01830$29.99K—+0.49%
12‏/03‏/2026$0.01851$0.02035$0.01792 $0.01821$20.73K—-1.62%
11‏/03‏/2026$0.01907$0.01962$0.01792 $0.01852$23.21K—-2.88%
10‏/03‏/2026$0.01917$0.02011$0.01716 $0.01907$19.13K—-0.52%
09‏/03‏/2026$0.01774$0.02060$0.01719 $0.01917$9.89K—+8.06%
08‏/03‏/2026$0.01744$0.01842$0.01636 $0.01774$9.32K—+1.72%
07‏/03‏/2026$0.01806$0.01897$0.01729 $0.01737$10.88K—-3.82%
06‏/03‏/2026$0.01958$0.02025$0.01798 $0.01806$10.30K—-7.76%
05‏/03‏/2026$0.01950$0.02131$0.01887 $0.01958$10.58K—+0.41%
04‏/03‏/2026$0.02328$0.02381$0.01764 $0.01950$10.85K—-16.24%
03‏/03‏/2026$0.02395$0.02448$0.02310 $0.02315$9.93K—-3.34%
02‏/03‏/2026$0.02438$0.02444$0.02172 $0.02397$16.55K—-1.68%
01‏/03‏/2026$0.02432$0.02549$0.02422 $0.02438$9.56K—+0.25%
28‏/02‏/2026$0.02486$0.02549$0.02376 $0.02432$9.51K—-2.17%
27‏/02‏/2026$0.02665$0.02783$0.02462 $0.02492$11.45K—-6.49%
26‏/02‏/2026$0.02861$0.03104$0.02633 $0.02665$12.16K—-6.85%
25‏/02‏/2026$0.02453$0.03536$0.02434 $0.02893$39.59K—+17.94%
24‏/02‏/2026$0.02536$0.02616$0.02448 $0.02459$9.19K—-3.04%
23‏/02‏/2026$0.02558$0.02798$0.02418 $0.02529$9.73K—-1.13%
22‏/02‏/2026$0.02644$0.03128$0.02452 $0.02573$14.12K—-2.69%
21‏/02‏/2026$0.02534$0.02727$0.02496 $0.02644$10.45K—+4.34%
20‏/02‏/2026$0.02691$0.02877$0.02462 $0.02527$9.65K—-6.09%
19‏/02‏/2026$0.02939$0.02946$0.02661 $0.02691$8.99K—-8.44%
18‏/02‏/2026$0.02974$0.02988$0.02926 $0.02946$9.57K—-0.94%
17‏/02‏/2026$0.03107$0.03128$0.02960 $0.02981$9.34K—-4.06%
16‏/02‏/2026$0.03249$0.03420$0.03074 $0.03114$9.67K—-4.16%
15‏/02‏/2026$0.03367$0.03381$0.03222 $0.03249$9.32K—-3.50%
14‏/02‏/2026$0.03477$0.03587$0.03325 $0.03360$10.43K—-3.36%
13‏/02‏/2026$0.03453$0.03844$0.03347 $0.03477$10.25K—+0.70%
12‏/02‏/2026$0.03454$0.03514$0.03300 $0.03446$12.22K—-0.23%
11‏/02‏/2026$0.03485$0.03485$0.03439 $0.03454$9.97K—-0.89%
10‏/02‏/2026$0.03473$0.03485$0.03466 $0.03485$8.83K—+0.35%
09‏/02‏/2026$0.03481$0.03497$0.03420 $0.03466$8.97K—-0.43%
08‏/02‏/2026$0.03462$0.03615$0.03454 $0.03481$8.42K—+0.55%
07‏/02‏/2026$0.03458$0.03516$0.03393 $0.03462$19.83K—+0.12%
06‏/02‏/2026$0.03538$0.05178$0.03025 $0.03451$106.74K—-2.46%
05‏/02‏/2026$0.03722$0.03997$0.03528 $0.03538$17.71K—-4.94%
04‏/02‏/2026$0.03571$0.03887$0.03571 $0.03713$12.60K—+3.98%
03‏/02‏/2026$0.03450$0.03997$0.03382 $0.03571$13.80K—+3.51%
02‏/02‏/2026$0.03390$0.03458$0.03344 $0.03443$12.03K—+1.56%
01‏/02‏/2026$0.03374$0.03401$0.03363 $0.03390$12.35K—+0.47%
31‏/01‏/2026$0.03493$0.03500$0.03326 $0.03382$12.05K—-3.18%
30‏/01‏/2026$0.03462$0.03599$0.03439 $0.03500$10.93K—+1.10%
29‏/01‏/2026$0.03755$0.03887$0.03439 $0.03454$11.36K—-8.02%
28‏/01‏/2026$0.03481$0.03909$0.03439 $0.03759$13.00K—+7.99%
27‏/01‏/2026$0.03544$0.03634$0.03458 $0.03477$11.77K—-1.89%
26‏/01‏/2026$0.03527$0.03575$0.03475 $0.03544$11.92K—+0.48%
25‏/01‏/2026$0.03652$0.03660$0.03493 $0.03519$12.25K—-3.64%
24‏/01‏/2026$0.03669$0.03718$0.03631 $0.03660$12.04K—-0.25%
23‏/01‏/2026$0.03551$0.03697$0.03326 $0.03669$13.16K—+3.32%
22‏/01‏/2026$0.03530$0.03575$0.03497 $0.03560$12.65K—+0.85%
21‏/01‏/2026$0.03500$0.03556$0.03493 $0.03522$12.23K—+0.63%
20‏/01‏/2026$0.03540$0.03556$0.03420 $0.03500$12.46K—-1.13%
19‏/01‏/2026$0.03551$0.03595$0.03495 $0.03540$12.19K—-0.31%
18‏/01‏/2026$0.03652$0.03652$0.03536 $0.03560$12.24K—-2.52%
17‏/01‏/2026$0.03757$0.03997$0.03577 $0.03644$13.42K—-3.01%
16‏/01‏/2026$0.03580$0.04042$0.03516 $0.03766$19.80K—+5.20%
15‏/01‏/2026$0.03611$0.03780$0.03497 $0.03571$12.81K—-1.11%
14‏/01‏/2026$0.03594$0.03676$0.03575 $0.03620$12.24K—+0.72%
13‏/01‏/2026$0.03603$0.03615$0.03532 $0.03602$12.09K—-0.03%
12‏/01‏/2026$0.03580$0.03676$0.03571 $0.03612$12.10K—+0.89%
11‏/01‏/2026$0.03510$0.03865$0.03510 $0.03571$12.82K—+1.74%
10‏/01‏/2026$0.04063$0.04110$0.03497 $0.03519$15.55K—-13.39%
09‏/01‏/2026$0.03435$0.04493$0.03435 $0.04042$15.68K—+17.67%
08‏/01‏/2026$0.03399$0.03458$0.03344 $0.03435$11.86K—+1.06%
07‏/01‏/2026$0.03516$0.03556$0.03382 $0.03399$12.34K—-3.33%
06‏/01‏/2026$0.03607$0.03607$0.03495 $0.03510$12.11K—-2.69%
05‏/01‏/2026$0.03643$0.03656$0.03575 $0.03599$11.90K—-1.21%
04‏/01‏/2026$0.03652$0.03676$0.03643 $0.03643$12.00K—-0.25%
03‏/01‏/2026$0.03652$0.03652$0.03643 $0.03652$11.93K—+0.00%
02‏/01‏/2026$0.03611$0.03697$0.03611 $0.03652$11.98K—+1.14%
01‏/01‏/2026$0.03615$0.03738$0.03575 $0.03611$11.90K—-0.11%
31‏/12‏/2025$0.03601$0.03801$0.03572 $0.03615$12.44K—+0.39%
30‏/12‏/2025$0.03599$0.03676$0.03410 $0.03601$12.79K—+0.06%
29‏/12‏/2025$0.03640$0.03676$0.03458 $0.03591$11.91K—-1.35%
28‏/12‏/2025$0.03630$0.03824$0.03575 $0.03640$12.04K—+0.28%
27‏/12‏/2025$0.03571$0.03909$0.03420 $0.03653$15.18K—+2.30%
26‏/12‏/2025$0.03435$0.04019$0.03401 $0.03580$17.94K—+4.22%
25‏/12‏/2025$0.03424$0.03462$0.03342 $0.03435$11.77K—+0.32%
24‏/12‏/2025$0.03416$0.03512$0.03363 $0.03416$11.70K—+0.00%
23‏/12‏/2025$0.03405$0.03477$0.03363 $0.03424$12.69K—+0.56%
22‏/12‏/2025$0.03424$0.03424$0.03294 $0.03405$14.79K—-0.55%
21‏/12‏/2025$0.03341$0.03575$0.03252 $0.03416$12.38K—+2.24%
20‏/12‏/2025$0.03337$0.03420$0.03288 $0.03341$11.99K—+0.12%
19‏/12‏/2025$0.03208$0.03458$0.03201 $0.03329$12.28K—+3.77%
18‏/12‏/2025$0.03124$0.03615$0.03055 $0.03201$12.80K—+2.46%
17‏/12‏/2025$0.03293$0.03865$0.03111 $0.03124$13.13K—-5.13%
16‏/12‏/2025$0.03177$0.03336$0.02975 $0.03293$12.38K—+3.65%
15‏/12‏/2025$0.03378$0.04087$0.02603 $0.03145$46.17K—-6.90%
14‏/12‏/2025$0.03416$0.03439$0.03363 $0.03378$14.31K—-1.11%
13‏/12‏/2025$0.03335$0.03458$0.03323 $0.03416$16.30K—+2.43%
12‏/12‏/2025$0.03447$0.03458$0.03319 $0.03319$15.36K—-3.71%
11‏/12‏/2025$0.03435$0.03801$0.03289 $0.03446$20.59K—+0.32%
10‏/12‏/2025$0.03395$0.03497$0.03326 $0.03435$22.31K—+1.18%
09‏/12‏/2025$0.03258$0.03401$0.03234 $0.03396$23.24K—+4.24%
08‏/12‏/2025$0.03208$0.03493$0.03198 $0.03259$24.21K—+1.59%
07‏/12‏/2025$0.03090$0.03363$0.03042 $0.03208$20.17K—+3.82%
06‏/12‏/2025$0.03234$0.03307$0.03025 $0.03090$13.97K—-4.45%
05‏/12‏/2025$0.02975$0.03931$0.02942 $0.03256$17.08K—+9.45%
04‏/12‏/2025$0.02845$0.03198$0.02783 $0.02975$14.10K—+4.57%
03‏/12‏/2025$0.02661$0.02877$0.02489 $0.02877$14.00K—+8.12%
02‏/12‏/2025$0.02503$0.02661$0.02434 $0.02661$12.25K—+6.31%
01‏/12‏/2025$0.02661$0.02661$0.02368 $0.02475$12.48K—-6.99%
30‏/11‏/2025$0.02644$0.02783$0.02560 $0.02632$11.93K—-0.45%
29‏/11‏/2025$0.02603$0.04019$0.02555 $0.02617$14.55K—+0.54%
28‏/11‏/2025$0.02525$0.02721$0.02506 $0.02603$20.24K—+3.09%
27‏/11‏/2025$0.02386$0.02617$0.02329 $0.02525$27.44K—+5.83%
26‏/11‏/2025$0.02406$0.02435$0.02341 $0.02386$33.73K—-0.83%
25‏/11‏/2025$0.02388$0.02467$0.02341 $0.02406$33.72K—+0.75%
24‏/11‏/2025$0.02407$0.02434$0.02341 $0.02390$23.09K—-0.71%
23‏/11‏/2025$0.02365$0.02505$0.02364 $0.02407$31.72K—+1.78%
22‏/11‏/2025$0.02339$0.02453$0.02232 $0.02364$33.71K—+1.07%
21‏/11‏/2025$0.02300$0.02448$0.02190 $0.02336$17.14K—+1.57%
20‏/11‏/2025$0.02364$0.02407$0.02230 $0.02233$9.84K—-5.54%
19‏/11‏/2025$0.02424$0.02478$0.02225 $0.02294$8.11K—-5.36%
18‏/11‏/2025$0.02462$0.02492$0.02330 $0.02424$9.80K—-1.54%
17‏/11‏/2025$0.02449$0.02575$0.02402 $0.02462$9.87K—+0.53%
16‏/11‏/2025$0.02461$0.02532$0.02347 $0.02476$9.86K—+0.61%
15‏/11‏/2025$0.02450$0.02541$0.02367 $0.02461$9.86K—+0.45%
14‏/11‏/2025$0.02572$0.02674$0.02428 $0.02487$9.41K—-3.30%
13‏/11‏/2025$0.02659$0.02762$0.02572 $0.02601$10.05K—-2.18%
12‏/11‏/2025$0.02620$0.02843$0.02586 $0.02659$9.54K—+1.49%
11‏/11‏/2025$0.02674$0.02689$0.02474 $0.02644$20.79K—-1.12%
10‏/11‏/2025$0.02702$0.02719$0.02644 $0.02674$13.10K—-1.04%
09‏/11‏/2025$0.02674$0.02734$0.02630 $0.02689$10.13K—+0.56%
08‏/11‏/2025$0.02780$0.02927$0.02601 $0.02674$11.84K—-3.81%
07‏/11‏/2025$0.02704$0.02891$0.02601 $0.02780$20.39K—+2.81%
06‏/11‏/2025$0.02659$0.02717$0.02572 $0.02704$16.89K—+1.69%
05‏/11‏/2025$0.02543$0.02719$0.02474 $0.02689$9.46K—+5.74%
04‏/11‏/2025$0.02630$0.02734$0.02401 $0.02543$28.25K—-3.31%
03‏/11‏/2025$0.02956$0.02989$0.02630 $0.02659$11.55K—-10.05%
02‏/11‏/2025$0.02907$0.03039$0.02875 $0.02956$16.06K—+1.69%

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

جميع الأقسام