CoinXview المحفظةApp
AR
العملة: 1,274المنصات: 22القيمة السوقية: $2.66T −4.44%حجم التداول 24h: $53.97Bالاستحواذ: BTC 58.3% ETH 10.3%رسوم الغاز لـ ETH: 0.44 gweiالخوف والجشع: 21/100

Lịch sử giá HPOS10I

أسعار الافتتاح، الأعلى، الأدنى، الإغلاق وحجم التداول اليومي (UTC)، من المنصة الأكثر حجماً لـ HPOS10I. عرض آخر 365 يوم.

العوائد الشهرية HPOS10I

السنةينايرفبرايرمارسأبريلمايويونيويوليوأغسطسسبتمبرأكتوبرنوفمبرديسمبرالسنة كاملة
2026—————————-4.6%——-5%

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$0.01315$0.01430$0.01285 $0.01285$200.12K—-2.24%
28‏/10‏/2026$0.01348$0.01398$0.01258 $0.01316$162.37K—-2.40%
28‏/10‏/2026$0.01404$0.01404$0.01404 $0.01404——+0.00%
27‏/10‏/2026$0.01320$0.01398$0.01250 $0.01348$115.79K—+2.11%
27‏/10‏/2026$0.01402$0.01426$0.01365 $0.01404$7.03K—+0.14%
26‏/10‏/2026$0.01250$0.01250$0.01250 $0.01250$45.70—+0.00%
26‏/10‏/2026$0.01403$0.01426$0.01386 $0.01403$462.98—+0.00%
25‏/10‏/2026$0.01250$0.01250$0.01250 $0.01250——+0.00%
25‏/10‏/2026$0.01459$0.01459$0.01410 $0.01433$1.29K—-1.78%
24‏/10‏/2026$0.01477$0.01477$0.01414 $0.01444$1.39K$14.44M-2.22%
23‏/10‏/2026$0.01451$0.01575$0.01445 $0.01474$3.30K$14.74M+1.59%
22‏/10‏/2026$0.01346$0.01418$0.01259 $0.01383$21.12K—+2.76%
22‏/10‏/2026$0.01514$0.01532$0.01445 $0.01449$1.67K$14.49M-4.31%
21‏/10‏/2026$0.01482$0.01497$0.01122 $0.01346$160.18K—-9.22%
21‏/10‏/2026$0.01521$0.01562$0.01512 $0.01562$855.15$15.62M+2.70%
20‏/10‏/2026$0.01467$0.01498$0.01353 $0.01481$228.38K—+0.97%
19‏/10‏/2026$0.01467$0.01467$0.01467 $0.01467——+0.00%
19‏/10‏/2026$0.01412$0.01445$0.01379 $0.01445$4.01K$14.45M+2.35%
18‏/10‏/2026$0.01467$0.01467$0.01467 $0.01467——+0.00%
18‏/10‏/2026$0.01431$0.01457$0.01379 $0.01379$2.19K$13.79M-3.63%
17‏/10‏/2026$0.01467$0.01467$0.01467 $0.01467——+0.00%
17‏/10‏/2026$0.01411$0.01468$0.01393 $0.01393$1.03K$13.93M-1.32%
16‏/10‏/2026$0.01434$0.01453$0.01401 $0.01401$3.16K$14.01M-2.30%
15‏/10‏/2026$0.01462$0.01467$0.01462 $0.01467$1.64K—+0.30%
15‏/10‏/2026$0.01432$0.01595$0.01363 $0.01417$29.53K$14.17M-1.05%
14‏/10‏/2026$0.01407$0.01408$0.01405 $0.01408$813.27—+0.04%
14‏/10‏/2026$0.01472$0.01472$0.01402 $0.01421$798.08$14.21M-3.46%
13‏/10‏/2026$0.01408$0.01408$0.01405 $0.01407$494.29—-0.06%
12‏/10‏/2026$0.01406$0.01407$0.01405 $0.01407$622.21—+0.09%
11‏/10‏/2026$0.01231$0.01408$0.01231 $0.01405$6.63K—+14.16%
10‏/10‏/2026$0.01466$0.01471$0.01232 $0.01234$35.83K—-15.84%
09‏/10‏/2026$0.01463$0.01468$0.01348 $0.01466$68.80K—+0.25%
08‏/10‏/2026$0.01467$0.01483$0.01347 $0.01467$193.66K—-0.03%
07‏/10‏/2026$0.01467$0.01471$0.01347 $0.01466$88.46K—-0.06%
06‏/10‏/2026$0.01590$0.01760$0.01462 $0.01465$119.95K—-7.88%
05‏/10‏/2026$0.01588$0.01716$0.01502 $0.01591$151.55K—+0.17%
04‏/10‏/2026$0.01591$0.01760$0.01420 $0.01588$341.05K—-0.17%
03‏/10‏/2026$0.01591$0.01591$0.01588 $0.01591$9.15K—-0.01%
02‏/10‏/2026$0.01448$0.01448$0.01448 $0.01448——+0.00%
01‏/10‏/2026$0.01448$0.01448$0.01448 $0.01448$35.45—+0.00%
30‏/09‏/2026$0.01446$0.01446$0.01446 $0.01446——+0.00%
29‏/09‏/2026$0.01446$0.01446$0.01446 $0.01446$66.45—+0.00%
28‏/09‏/2026$0.01448$0.01448$0.01448 $0.01448——+0.00%
27‏/09‏/2026$0.01448$0.01448$0.01448 $0.01448$31.69—+0.00%
26‏/09‏/2026$0.01447$0.01447$0.01447 $0.01447——+0.00%
25‏/09‏/2026$0.01447$0.01447$0.01447 $0.01447——+0.00%
24‏/09‏/2026$0.01584$0.01586$0.01425 $0.01447$18.47K—-8.61%
23‏/09‏/2026$0.01654$0.01656$0.01583 $0.01586$5.52K—-4.11%
22‏/09‏/2026$0.01580$0.01658$0.01580 $0.01654$74.01K—+4.64%
21‏/09‏/2026$0.01367$0.01930$0.01366 $0.01584$86.23K—+15.83%
20‏/09‏/2026$0.01348$0.01498$0.01234 $0.01367$298.66K—+1.41%
19‏/09‏/2026$0.01480$0.01483$0.01233 $0.01348$112.78K—-8.93%
18‏/09‏/2026$0.01481$0.01607$0.01480 $0.01482$70.85K—+0.07%
17‏/09‏/2026$0.01324$0.01483$0.01231 $0.01480$313.18K—+11.82%
16‏/09‏/2026$0.01579$0.01711$0.01231 $0.01324$342.22K—-16.16%
15‏/09‏/2026$0.01579$0.01623$0.01490 $0.01582$257.15K—+0.21%
14‏/09‏/2026$0.01582$0.01799$0.01362 $0.01582$348.56K—+0.01%
13‏/09‏/2026$0.01230$0.01669$0.01230 $0.01580$38.10K—+28.48%
12‏/09‏/2026$0.01231$0.01234$0.01230 $0.01233$1.39K—+0.14%
11‏/09‏/2026$0.01527$0.01527$0.01262 $0.01270$869.81—-16.88%
10‏/09‏/2026$0.01697$0.01697$0.01697 $0.01697$38.10—+0.00%
09‏/09‏/2026$0.01667$0.01766$0.01572 $0.01699$51.47K—+1.90%
08‏/09‏/2026$0.01696$0.01696$0.01694 $0.01694$120.78—-0.14%
07‏/09‏/2026$0.01698$0.01700$0.01696 $0.01699$703.68—+0.05%
06‏/09‏/2026$0.01696$0.01699$0.01693 $0.01693$515.20—-0.17%
05‏/09‏/2026$0.01577$0.01865$0.01577 $0.01637$6.40K—+3.80%
04‏/09‏/2026$0.01463$0.01466$0.01460 $0.01460$139.57—-0.21%
03‏/09‏/2026$0.01466$0.01773$0.01403 $0.01585$281.43K—+8.12%
02‏/09‏/2026$0.01697$0.01930$0.01087 $0.01466$369.12K—-13.64%
01‏/09‏/2026$0.02080$0.02081$0.01150 $0.01697$293.06K—-18.43%
31‏/08‏/2026$0.01646$0.04759$0.01469 $0.02080$1.14M—+26.41%
30‏/08‏/2026$0.01645$0.01764$0.01525 $0.01645$899.88K—+0.02%
29‏/08‏/2026$0.01645$0.01764$0.01526 $0.01645$321.26K—+0.05%
28‏/08‏/2026$0.01646$0.01764$0.01526 $0.01644$219.63K—-0.13%
27‏/08‏/2026$0.01644$0.01764$0.01525 $0.01645$394.11K—+0.10%
26‏/08‏/2026$0.01644$0.01764$0.01504 $0.01645$410.23K—+0.06%
25‏/08‏/2026$0.01644$0.01763$0.01526 $0.01646$214.94K—+0.09%
24‏/08‏/2026$0.01644$0.01764$0.01526 $0.01645$300.43K—+0.08%
23‏/08‏/2026$0.01564$0.01764$0.01406 $0.01646$591.38K—+5.23%
22‏/08‏/2026$0.01663$0.01666$0.01115 $0.01567$230.15K—-5.83%
21‏/08‏/2026$0.01667$0.01771$0.01562 $0.01664$87.87K—-0.20%
20‏/08‏/2026$0.01242$0.01773$0.01240 $0.01669$319.20K—+34.37%
19‏/08‏/2026$0.01147$0.01457$0.01097 $0.01242$454.89K—+8.34%
18‏/08‏/2026$0.01122$0.01359$0.01006 $0.01148$383.31K—+2.34%
17‏/08‏/2026$0.01320$0.01414$0.01063 $0.01123$529.97K—-14.90%
16‏/08‏/2026$0.01170$0.01388$0.01063 $0.01320$900.50K—+12.83%
15‏/08‏/2026$0.01238$0.01417$0.01062 $0.01169$256.94K—-5.60%
14‏/08‏/2026$0.01226$0.01358$0.01104 $0.01238$187.68K—+0.95%
13‏/08‏/2026$0.01216$0.01461$0.01097 $0.01227$524.58K—+0.90%
12‏/08‏/2026$0.01235$0.01346$0.01108 $0.01216$248.19K—-1.54%
11‏/08‏/2026$0.01173$0.01355$0.01086 $0.01234$367.70K—+5.27%
10‏/08‏/2026$0.01018$0.01408$0.01018 $0.01090$128.28K—+7.13%
09‏/08‏/2026$0.01115$0.01115$0.01115 $0.01115——+0.00%
08‏/08‏/2026$0.01234$0.01449$0.01111 $0.01115$442.48K—-9.69%
07‏/08‏/2026$0.007379$0.01400$0.007379 $0.01234$4.00K—+67.23%
06‏/08‏/2026$0.006709$0.006709$0.006709 $0.006709——+0.00%
05‏/08‏/2026$0.006709$0.006709$0.006709 $0.006709——+0.00%
04‏/08‏/2026$0.006709$0.006709$0.006709 $0.006709——+0.00%
03‏/08‏/2026$0.008318$0.008568$0.006701 $0.006709$237.52K—-19.34%
02‏/08‏/2026$0.008938$0.008980$0.008064 $0.008318$1.00M—-6.94%
01‏/08‏/2026$0.009153$0.009827$0.007981 $0.008938$662.15K—-2.35%
31‏/07‏/2026$0.009146$0.009965$0.007816 $0.009158$219.01K—+0.13%
30‏/07‏/2026$0.007106$0.009405$0.007106 $0.009158$23.16K—+28.88%
29‏/07‏/2026$0.006460$0.006460$0.006460 $0.006460$13.13—+0.00%
28‏/07‏/2026$0.009694$0.01013$0.005873 $0.005873$38.07K—-39.42%
27‏/07‏/2026$0.01100$0.01126$0.008900 $0.009698$814.26K—-11.85%
26‏/07‏/2026$0.01100$0.01175$0.01000 $0.01100$1.72M—+0.03%
25‏/07‏/2026$0.01103$0.01200$0.01002 $0.01100$557.62K—-0.23%
24‏/07‏/2026$0.01099$0.01152$0.01050 $0.01104$460.88K—+0.37%
23‏/07‏/2026$0.01099$0.01175$0.01024 $0.01100$978.19K—+0.08%
22‏/07‏/2026$0.01126$0.01167$0.01050 $0.01101$543.72K—-2.20%
21‏/07‏/2026$0.01304$0.01389$0.01083 $0.01129$837.05K—-13.39%
20‏/07‏/2026$0.01284$0.01394$0.01069 $0.01304$2.19M—+1.53%
19‏/07‏/2026$0.01233$0.01351$0.01127 $0.01236$3.60M—+0.24%
18‏/07‏/2026$0.01201$0.01371$0.01125 $0.01233$3.55M—+2.66%
17‏/07‏/2026$0.01205$0.01368$0.01126 $0.01213$1.38M—+0.65%
16‏/07‏/2026$0.01304$0.01408$0.01100 $0.01205$3.70M—-7.56%
15‏/07‏/2026$0.01253$0.01366$0.01119 $0.01305$2.90M—+4.17%
14‏/07‏/2026$0.01233$0.01399$0.01128 $0.01255$2.44M—+1.71%
13‏/07‏/2026$0.01241$0.01381$0.01105 $0.01235$2.14M—-0.48%
12‏/07‏/2026$0.01262$0.01414$0.01108 $0.01241$2.96M—-1.72%
11‏/07‏/2026$0.01249$0.01372$0.01129 $0.01262$3.86M—+1.05%
10‏/07‏/2026$0.01236$0.01356$0.01138 $0.01250$1.77M—+1.06%
09‏/07‏/2026$0.01229$0.01367$0.01141 $0.01237$2.31M—+0.61%
08‏/07‏/2026$0.01209$0.01375$0.01139 $0.01249$2.04M—+3.31%
07‏/07‏/2026$0.01233$0.01368$0.01138 $0.01210$3.03M—-1.88%
06‏/07‏/2026$0.01360$0.01379$0.01146 $0.01234$2.16M—-9.28%
05‏/07‏/2026$0.01257$0.01423$0.01148 $0.01361$5.91M—+8.32%
04‏/07‏/2026$0.01416$0.01476$0.01156 $0.01258$2.62M—-11.18%
03‏/07‏/2026$0.01329$0.01419$0.01145 $0.01416$1.73M—+6.55%
02‏/07‏/2026$0.01250$0.01422$0.01167 $0.01329$1.66M—+6.30%
01‏/07‏/2026$0.01250$0.01408$0.01119 $0.01252$2.30M—+0.16%
30‏/06‏/2026$0.01203$0.01294$0.01110 $0.01250$2.78M—+3.85%
29‏/06‏/2026$0.01128$0.01262$0.01090 $0.01203$2.35M—+6.64%
28‏/06‏/2026$0.01204$0.01269$0.01075 $0.01129$6.54M—-6.22%
27‏/06‏/2026$0.01090$0.01364$0.01050 $0.01204$2.13M—+10.42%
26‏/06‏/2026$0.01075$0.01180$0.01037 $0.01100$900.48K—+2.32%
25‏/06‏/2026$0.01260$0.01336$0.01007 $0.01075$2.44M—-14.70%
24‏/06‏/2026$0.01274$0.01349$0.01129 $0.01259$5.33M—-1.16%
23‏/06‏/2026$0.01284$0.01367$0.01173 $0.01274$2.38M—-0.76%
22‏/06‏/2026$0.01370$0.01392$0.01180 $0.01285$3.24M—-6.17%
21‏/06‏/2026$0.01339$0.01391$0.01280 $0.01370$5.26M—+2.32%
20‏/06‏/2026$0.01287$0.01377$0.01162 $0.01342$1.96M—+4.23%
19‏/06‏/2026$0.01230$0.01333$0.01164 $0.01288$2.06M—+4.71%
18‏/06‏/2026$0.01237$0.01332$0.01102 $0.01231$2.63M—-0.48%
17‏/06‏/2026$0.01237$0.01399$0.01127 $0.01238$3.20M—+0.09%
16‏/06‏/2026$0.01172$0.01373$0.01156 $0.01237$2.35M—+5.48%
15‏/06‏/2026$0.01258$0.01370$0.01172 $0.01173$2.49M—-6.78%
14‏/06‏/2026$0.01299$0.01368$0.01196 $0.01259$5.49M—-3.13%
13‏/06‏/2026$0.01266$0.01363$0.01140 $0.01295$2.56M—+2.33%
12‏/06‏/2026$0.01315$0.01405$0.01136 $0.01288$1.60M—-2.08%
11‏/06‏/2026$0.01138$0.01480$0.01062 $0.01315$2.87M—+15.60%
10‏/06‏/2026$0.01116$0.01410$0.009946 $0.01137$2.68M—+1.83%
09‏/06‏/2026$0.01348$0.01499$0.009116 $0.01116$2.06M—-17.23%
08‏/06‏/2026$0.01424$0.01549$0.01308 $0.01348$8.35M—-5.28%
07‏/06‏/2026$0.01225$0.01574$0.01115 $0.01424$2.98M—+16.23%
06‏/06‏/2026$0.01086$0.01327$0.01037 $0.01227$2.63M—+12.94%
05‏/06‏/2026$0.01107$0.01469$0.01037 $0.01087$2.13M—-1.82%
04‏/06‏/2026$0.01473$0.01523$0.01035 $0.01107$2.19M—-24.81%
03‏/06‏/2026$0.01540$0.01567$0.01324 $0.01473$4.44M—-4.40%
02‏/06‏/2026$0.01656$0.01682$0.01464 $0.01540$2.40M—-6.96%
01‏/06‏/2026$0.01651$0.01720$0.01598 $0.01657$2.34M—+0.36%
31‏/05‏/2026$0.01742$0.01757$0.01584 $0.01651$4.73M—-5.23%
30‏/05‏/2026$0.01831$0.02134$0.01586 $0.01742$1.54M—-4.85%
29‏/05‏/2026$0.01969$0.01993$0.01604 $0.01841$1.44M—-6.51%
28‏/05‏/2026$0.01773$0.02310$0.01383 $0.01972$1.13M—+11.25%
27‏/05‏/2026$0.01627$0.02125$0.01290 $0.01797$2.44M—+10.41%
26‏/05‏/2026$0.01674$0.01998$0.01568 $0.01627$2.10M—-2.82%
25‏/05‏/2026$0.01713$0.02035$0.01537 $0.01675$3.02M—-2.26%
24‏/05‏/2026$0.01661$0.01719$0.01651 $0.01715$2.06M—+3.25%
23‏/05‏/2026$0.01669$0.01756$0.01621 $0.01661$1.42M—-0.48%
22‏/05‏/2026$0.01738$0.01757$0.01564 $0.01669$2.60M—-3.96%
21‏/05‏/2026$0.01761$0.01805$0.01696 $0.01738$1.65M—-1.32%
20‏/05‏/2026$0.01800$0.01826$0.01722 $0.01760$1.72M—-2.26%
19‏/05‏/2026$0.01710$0.02059$0.01666 $0.01800$1.71M—+5.29%
18‏/05‏/2026$0.01631$0.01771$0.01594 $0.01709$1.37M—+4.78%
17‏/05‏/2026$0.01814$0.01833$0.01513 $0.01631$4.83M—-10.08%
16‏/05‏/2026$0.01828$0.01849$0.01743 $0.01813$888.56K—-0.79%
15‏/05‏/2026$0.01927$0.01939$0.01702 $0.01828$1.43M—-5.16%
14‏/05‏/2026$0.01965$0.02138$0.01850 $0.01928$2.48M—-1.85%
13‏/05‏/2026$0.01945$0.01979$0.01883 $0.01965$2.31M—+1.04%
12‏/05‏/2026$0.01937$0.02197$0.01797 $0.01944$2.08M—+0.40%
11‏/05‏/2026$0.02098$0.02658$0.01892 $0.01938$1.95M—-7.66%
10‏/05‏/2026$0.02072$0.02347$0.01968 $0.02098$3.92M—+1.27%
09‏/05‏/2026$0.02047$0.02290$0.01962 $0.02072$2.07M—+1.22%
08‏/05‏/2026$0.01977$0.02535$0.01945 $0.02047$1.09M—+3.55%
07‏/05‏/2026$0.02033$0.02081$0.01925 $0.02007$4.33M—-1.29%
06‏/05‏/2026$0.02015$0.02255$0.01957 $0.02033$6.97M—+0.87%
05‏/05‏/2026$0.02185$0.02211$0.01965 $0.02015$2.13M—-7.75%
04‏/05‏/2026$0.02170$0.02238$0.02073 $0.02187$1.22M—+0.82%
03‏/05‏/2026$0.02189$0.02271$0.02081 $0.02170$6.43M—-0.88%
02‏/05‏/2026$0.02213$0.02242$0.02112 $0.02189$1.69M—-1.07%
01‏/05‏/2026$0.02241$0.02280$0.02137 $0.02217$845.12K—-1.07%
30‏/04‏/2026$0.02172$0.02272$0.02085 $0.02246$2.23M—+3.42%
29‏/04‏/2026$0.02164$0.02220$0.02086 $0.02168$1.51M—+0.17%
28‏/04‏/2026$0.02175$0.02255$0.02126 $0.02165$1.82M—-0.46%
27‏/04‏/2026$0.02154$0.02247$0.02097 $0.02175$1.73M—+0.95%
26‏/04‏/2026$0.02203$0.02492$0.02110 $0.02169$4.87M—-1.54%
25‏/04‏/2026$0.02162$0.02608$0.02055 $0.02205$2.10M—+1.97%
24‏/04‏/2026$0.02220$0.02383$0.02098 $0.02162$905.34K—-2.59%
23‏/04‏/2026$0.02401$0.02447$0.02171 $0.02220$5.16M—-7.55%
22‏/04‏/2026$0.02599$0.02802$0.02203 $0.02397$1.40M—-7.79%
21‏/04‏/2026$0.02106$0.02790$0.02061 $0.02601$2.68M—+23.49%
20‏/04‏/2026$0.02168$0.02243$0.02089 $0.02106$2.20M—-2.86%
19‏/04‏/2026$0.01957$0.02238$0.01878 $0.02168$2.77M—+10.78%
18‏/04‏/2026$0.01993$0.02079$0.01889 $0.01957$1.82M—-1.79%
17‏/04‏/2026$0.02166$0.02307$0.01988 $0.01993$852.19K—-7.98%
16‏/04‏/2026$0.02003$0.02348$0.01935 $0.02166$2.69M—+8.13%
15‏/04‏/2026$0.01812$0.02203$0.01730 $0.02003$2.19M—+10.55%
14‏/04‏/2026$0.01792$0.01991$0.01707 $0.01813$1.23M—+1.16%
13‏/04‏/2026$0.01705$0.01898$0.01669 $0.01809$3.84M—+6.06%
12‏/04‏/2026$0.01689$0.01843$0.01638 $0.01705$1.91M—+0.91%
11‏/04‏/2026$0.01789$0.02039$0.01611 $0.01690$3.35M—-5.54%
10‏/04‏/2026$0.01788$0.01891$0.01746 $0.01782$1.26M—-0.31%
09‏/04‏/2026$0.01792$0.02066$0.01668 $0.01788$2.39M—-0.25%
08‏/04‏/2026$0.01796$0.02023$0.01640 $0.01793$1.28M—-0.17%
07‏/04‏/2026$0.01630$0.02023$0.01620 $0.01785$3.54M—+9.49%
06‏/04‏/2026$0.01698$0.01715$0.01593 $0.01630$6.42M—-3.99%
05‏/04‏/2026$0.01623$0.01767$0.01595 $0.01698$3.62M—+4.64%
04‏/04‏/2026$0.01659$0.01743$0.01597 $0.01623$2.08M—-2.15%
03‏/04‏/2026$0.01653$0.01915$0.01593 $0.01659$1.15M—+0.36%
02‏/04‏/2026$0.01615$0.01686$0.01545 $0.01652$4.89M—+2.30%
01‏/04‏/2026$0.01727$0.01770$0.01556 $0.01617$1.77M—-6.40%
31‏/03‏/2026$0.01649$0.01831$0.01618 $0.01728$1.95M—+4.77%
30‏/03‏/2026$0.01677$0.01689$0.01559 $0.01649$1.93M—-1.63%
29‏/03‏/2026$0.01605$0.01694$0.01528 $0.01677$4.09M—+4.49%
28‏/03‏/2026$0.01635$0.01666$0.01569 $0.01621$1.07M—-0.88%
27‏/03‏/2026$0.01605$0.01796$0.01571 $0.01635$945.57K—+1.92%
26‏/03‏/2026$0.01670$0.01728$0.01563 $0.01605$2.13M—-3.90%
25‏/03‏/2026$0.01829$0.01866$0.01664 $0.01667$1.08M—-8.87%
24‏/03‏/2026$0.01806$0.01898$0.01775 $0.01830$1.06M—+1.36%
23‏/03‏/2026$0.01826$0.01862$0.01756 $0.01806$3.70M—-1.12%
22‏/03‏/2026$0.01797$0.02006$0.01743 $0.01824$1.88M—+1.51%
21‏/03‏/2026$0.01904$0.01916$0.01729 $0.01796$1.37M—-5.66%
20‏/03‏/2026$0.01944$0.01977$0.01840 $0.01903$748.02K—-2.08%
19‏/03‏/2026$0.01993$0.02039$0.01923 $0.01944$819.60K—-2.47%
18‏/03‏/2026$0.02067$0.02088$0.01972 $0.01997$1.15M—-3.37%
17‏/03‏/2026$0.02175$0.02266$0.02028 $0.02067$3.34M—-4.97%
16‏/03‏/2026$0.02002$0.02496$0.01985 $0.02174$1.03M—+8.59%
15‏/03‏/2026$0.01863$0.02189$0.01851 $0.02002$1.80M—+7.49%
14‏/03‏/2026$0.01848$0.01930$0.01844 $0.01861$699.63K—+0.71%
13‏/03‏/2026$0.01915$0.01925$0.01842 $0.01848$547.07K—-3.51%
12‏/03‏/2026$0.01870$0.02126$0.01836 $0.01915$1.56M—+2.42%
11‏/03‏/2026$0.01861$0.01897$0.01824 $0.01870$992.31K—+0.47%
10‏/03‏/2026$0.01955$0.01980$0.01827 $0.01871$886.89K—-4.27%
09‏/03‏/2026$0.01931$0.02114$0.01786 $0.01955$1.13M—+1.22%
08‏/03‏/2026$0.01894$0.02103$0.01791 $0.01932$1.59M—+2.00%
07‏/03‏/2026$0.01920$0.02305$0.01821 $0.01894$1.69M—-1.37%
06‏/03‏/2026$0.01919$0.02058$0.01853 $0.01921$553.18K—+0.13%
05‏/03‏/2026$0.02011$0.02048$0.01908 $0.01919$942.63K—-4.57%
04‏/03‏/2026$0.02134$0.02304$0.01964 $0.02011$794.42K—-5.75%
03‏/03‏/2026$0.01998$0.02334$0.01919 $0.02134$1.75M—+6.79%
02‏/03‏/2026$0.02048$0.02114$0.01905 $0.01997$1.00M—-2.53%
01‏/03‏/2026$0.02319$0.02462$0.01886 $0.02049$1.50M—-11.67%
28‏/02‏/2026$0.01805$0.02375$0.01707 $0.02319$972.13K—+28.47%
27‏/02‏/2026$0.01858$0.01878$0.01647 $0.01798$1.01M—-3.22%
26‏/02‏/2026$0.01979$0.02012$0.01781 $0.01858$4.40M—-6.11%
25‏/02‏/2026$0.01974$0.02089$0.01790 $0.01978$1.12M—+0.24%
24‏/02‏/2026$0.01852$0.01984$0.01776 $0.01974$998.33K—+6.55%
23‏/02‏/2026$0.01876$0.01900$0.01791 $0.01847$944.05K—-1.52%
22‏/02‏/2026$0.01936$0.02020$0.01761 $0.01876$2.94M—-3.10%
21‏/02‏/2026$0.02046$0.02059$0.01928 $0.01938$1.04M—-5.31%
20‏/02‏/2026$0.02018$0.02065$0.01922 $0.02017$485.14K—-0.04%
19‏/02‏/2026$0.01910$0.02065$0.01893 $0.02034$1.58M—+6.47%
18‏/02‏/2026$0.02047$0.02069$0.01895 $0.01904$1.27M—-7.00%
17‏/02‏/2026$0.01957$0.02102$0.01874 $0.02046$927.03K—+4.56%
16‏/02‏/2026$0.01925$0.02050$0.01880 $0.01956$986.35K—+1.56%
15‏/02‏/2026$0.01959$0.02062$0.01897 $0.01925$1.09M—-1.72%
14‏/02‏/2026$0.01986$0.02108$0.01896 $0.01962$822.30K—-1.21%
13‏/02‏/2026$0.01842$0.02006$0.01830 $0.01987$1.03M—+7.90%
12‏/02‏/2026$0.01670$0.01887$0.01627 $0.01842$1.38M—+10.31%
11‏/02‏/2026$0.01684$0.01749$0.01641 $0.01670$800.64K—-0.83%
10‏/02‏/2026$0.01815$0.01832$0.01593 $0.01689$1.24M—-6.93%
09‏/02‏/2026$0.01813$0.01917$0.01754 $0.01815$932.40K—+0.12%
08‏/02‏/2026$0.02016$0.02059$0.01770 $0.01813$1.46M—-10.06%
07‏/02‏/2026$0.01972$0.02060$0.01934 $0.02017$454.87K—+2.28%
06‏/02‏/2026$0.01889$0.02044$0.01875 $0.01972$646.30K—+4.38%
05‏/02‏/2026$0.01935$0.02020$0.01572 $0.01889$1.62M—-2.38%
04‏/02‏/2026$0.02299$0.02355$0.01826 $0.01935$4.01M—-15.83%
03‏/02‏/2026$0.02415$0.02520$0.02228 $0.02300$7.90M—-4.79%
02‏/02‏/2026$0.02556$0.02598$0.02323 $0.02416$900.07K—-5.50%
01‏/02‏/2026$0.02432$0.02643$0.02288 $0.02556$3.79M—+5.11%
31‏/01‏/2026$0.02575$0.02851$0.02322 $0.02432$3.48M—-5.55%
30‏/01‏/2026$0.02899$0.03078$0.02559 $0.02575$1.22M—-11.16%
29‏/01‏/2026$0.03022$0.03428$0.02825 $0.02899$2.87M—-4.07%
28‏/01‏/2026$0.03305$0.03401$0.02925 $0.03022$2.32M—-8.55%
27‏/01‏/2026$0.03164$0.03534$0.03157 $0.03328$2.71M—+5.19%
26‏/01‏/2026$0.03128$0.03241$0.03083 $0.03164$1.06M—+1.14%
25‏/01‏/2026$0.03621$0.06529$0.02787 $0.03128$5.37M—-13.62%
24‏/01‏/2026$0.03694$0.03777$0.03608 $0.03622$2.14M—-1.97%
23‏/01‏/2026$0.03813$0.04225$0.03630 $0.03693$1.56M—-3.14%
22‏/01‏/2026$0.03889$0.04261$0.03701 $0.03813$4.05M—-1.94%
21‏/01‏/2026$0.04033$0.04276$0.03794 $0.03889$5.10M—-3.56%
20‏/01‏/2026$0.03927$0.04309$0.03793 $0.04033$6.03M—+2.69%
19‏/01‏/2026$0.04141$0.04334$0.03885 $0.03927$4.85M—-5.15%
18‏/01‏/2026$0.04396$0.04490$0.04012 $0.04141$4.08M—-5.81%
17‏/01‏/2026$0.04536$0.04550$0.04322 $0.04396$1.69M—-3.09%
16‏/01‏/2026$0.04338$0.04564$0.04320 $0.04537$2.19M—+4.59%
15‏/01‏/2026$0.04467$0.04538$0.04207 $0.04338$5.08M—-2.91%
14‏/01‏/2026$0.04730$0.04848$0.04353 $0.04468$6.82M—-5.55%
13‏/01‏/2026$0.04447$0.04931$0.04430 $0.04730$7.17M—+6.36%
12‏/01‏/2026$0.04346$0.04479$0.04214 $0.04447$5.01M—+2.32%
11‏/01‏/2026$0.04484$0.04698$0.04230 $0.04347$4.49M—-3.07%
10‏/01‏/2026$0.04642$0.04681$0.04447 $0.04484$1.51M—-3.40%
09‏/01‏/2026$0.04765$0.04833$0.04521 $0.04642$2.28M—-2.57%
08‏/01‏/2026$0.04736$0.04887$0.04611 $0.04765$4.82M—+0.62%
07‏/01‏/2026$0.04715$0.04951$0.04494 $0.04736$5.48M—+0.44%
06‏/01‏/2026$0.05094$0.05129$0.04632 $0.04715$6.29M—-7.44%
05‏/01‏/2026$0.05094$0.05465$0.04959 $0.05094$5.39M—+0.01%
04‏/01‏/2026$0.05035$0.05212$0.04669 $0.05094$5.25M—+1.18%
03‏/01‏/2026$0.04757$0.05132$0.04727 $0.05035$3.54M—+5.83%
02‏/01‏/2026$0.04541$0.05124$0.04512 $0.04741$4.05M—+4.41%
01‏/01‏/2026$0.04133$0.05415$0.04006 $0.04519$4.49M—+9.36%
31‏/12‏/2025$0.04018$0.04893$0.03930 $0.04133$3.10M—+2.86%
30‏/12‏/2025$0.04116$0.04668$0.03845 $0.04018$4.10M—-2.38%
29‏/12‏/2025$0.03879$0.05054$0.03871 $0.04117$4.20M—+6.14%
28‏/12‏/2025$0.03887$0.04201$0.03810 $0.03879$5.89M—-0.21%
27‏/12‏/2025$0.03745$0.04029$0.03660 $0.03887$1.66M—+3.80%
26‏/12‏/2025$0.03609$0.03855$0.03466 $0.03745$2.45M—+3.77%
25‏/12‏/2025$0.03556$0.03673$0.03447 $0.03609$5.33M—+1.49%
24‏/12‏/2025$0.03503$0.03629$0.03455 $0.03556$2.64M—+1.52%
23‏/12‏/2025$0.03508$0.03624$0.03401 $0.03503$4.44M—-0.16%
22‏/12‏/2025$0.03628$0.03979$0.03450 $0.03530$4.48M—-2.71%
21‏/12‏/2025$0.03680$0.04300$0.03534 $0.03628$4.25M—-1.39%
20‏/12‏/2025$0.03853$0.04050$0.03626 $0.03680$2.36M—-4.51%
19‏/12‏/2025$0.03797$0.04090$0.03767 $0.03853$3.64M—+1.49%
18‏/12‏/2025$0.03904$0.04198$0.03470 $0.03797$7.63M—-2.74%
17‏/12‏/2025$0.04129$0.04772$0.03706 $0.03904$4.15M—-5.45%
16‏/12‏/2025$0.04122$0.04938$0.03989 $0.04129$2.73M—+0.18%
15‏/12‏/2025$0.03928$0.04161$0.03675 $0.04121$3.62M—+4.92%
14‏/12‏/2025$0.04052$0.04174$0.03807 $0.03928$4.02M—-3.05%
13‏/12‏/2025$0.04129$0.04243$0.04000 $0.04052$2.49M—-1.87%
12‏/12‏/2025$0.03732$0.04213$0.03682 $0.04129$3.94M—+10.63%
11‏/12‏/2025$0.03870$0.04048$0.03710 $0.03732$6.23M—-3.56%
10‏/12‏/2025$0.04052$0.04462$0.03789 $0.03889$7.08M—-4.02%
09‏/12‏/2025$0.04163$0.04598$0.04003 $0.04052$6.42M—-2.67%
08‏/12‏/2025$0.04049$0.04371$0.03871 $0.04164$5.38M—+2.84%
07‏/12‏/2025$0.03912$0.04390$0.03830 $0.04049$6.21M—+3.52%
06‏/12‏/2025$0.03761$0.03986$0.03576 $0.03912$2.94M—+4.01%
05‏/12‏/2025$0.03891$0.03919$0.03616 $0.03761$5.12M—-3.35%
04‏/12‏/2025$0.04113$0.04176$0.03825 $0.03891$6.02M—-5.39%
03‏/12‏/2025$0.04167$0.04470$0.03958 $0.04113$12.30M—-1.28%
02‏/12‏/2025$0.04273$0.04832$0.04085 $0.04167$16.71M—-2.49%
01‏/12‏/2025$0.03642$0.04368$0.03558 $0.04273$14.88M—+17.30%
30‏/11‏/2025$0.04033$0.04109$0.03580 $0.03642$14.46M—-9.70%
29‏/11‏/2025$0.04005$0.04116$0.03866 $0.04033$8.15M—+0.71%
28‏/11‏/2025$0.04456$0.04478$0.03931 $0.04005$8.33M—-10.11%
27‏/11‏/2025$0.04351$0.04618$0.04287 $0.04449$11.45M—+2.24%
26‏/11‏/2025$0.04164$0.04410$0.04143 $0.04352$14.48M—+4.52%
25‏/11‏/2025$0.04091$0.04526$0.04026 $0.04164$11.08M—+1.77%
24‏/11‏/2025$0.04025$0.04289$0.03966 $0.04092$8.80M—+1.64%
23‏/11‏/2025$0.04113$0.04188$0.03893 $0.04025$4.98M—-2.12%
22‏/11‏/2025$0.03936$0.04219$0.03711 $0.04113$2.97M—+4.48%
21‏/11‏/2025$0.04188$0.04515$0.03766 $0.03937$4.20M—-6.01%
20‏/11‏/2025$0.05133$0.05195$0.04140 $0.04189$9.78M—-18.39%
19‏/11‏/2025$0.04795$0.06018$0.04483 $0.05133$5.92M—+7.05%
18‏/11‏/2025$0.04817$0.05061$0.04731 $0.04779$4.78M—-0.78%
17‏/11‏/2025$0.04390$0.04906$0.04148 $0.04817$8.76M—+9.73%
16‏/11‏/2025$0.04277$0.04619$0.04218 $0.04390$6.28M—+2.63%
15‏/11‏/2025$0.04348$0.04770$0.04168 $0.04277$2.61M—-1.62%
14‏/11‏/2025$0.04341$0.05133$0.04187 $0.04348$4.48M—+0.16%
13‏/11‏/2025$0.04683$0.05210$0.04140 $0.04342$9.22M—-7.30%
12‏/11‏/2025$0.04931$0.06427$0.04507 $0.04683$3.71M—-5.03%
11‏/11‏/2025$0.04928$0.05219$0.04812 $0.04931$2.49M—+0.07%
10‏/11‏/2025$0.05140$0.05752$0.04717 $0.04928$3.03M—-4.12%
09‏/11‏/2025$0.05372$0.05587$0.05063 $0.05140$3.10M—-4.31%
08‏/11‏/2025$0.05320$0.05504$0.05099 $0.05372$1.72M—+0.98%
07‏/11‏/2025$0.05069$0.05751$0.05043 $0.05321$2.60M—+4.97%
06‏/11‏/2025$0.04839$0.05142$0.04650 $0.05068$4.00M—+4.73%
05‏/11‏/2025$0.05106$0.05537$0.04801 $0.04840$3.23M—-5.20%
04‏/11‏/2025$0.04825$0.05126$0.04122 $0.05106$4.68M—+5.82%
03‏/11‏/2025$0.05400$0.05645$0.04748 $0.04825$4.12M—-10.66%
02‏/11‏/2025$0.05981$0.06106$0.05215 $0.05373$2.58M—-10.17%
01‏/11‏/2025$0.06072$0.06316$0.05915 $0.05982$1.59M—-1.49%
31‏/10‏/2025$0.06175$0.06244$0.05932 $0.06073$1.45M—-1.65%

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

جميع الأقسام