سجل أسعار BLOCKLORDS (LRDS)

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

العوائد الشهرية LRDS

السنة	يناير	فبراير	مارس	أبريل	مايو	يونيو	يوليو	أغسطس	سبتمبر	أكتوبر	نوفمبر	ديسمبر	السنة كاملة
2026	-28%	+0.0%	-10%	-10%	+11%	-18%	-1.0%	-3.1%	-6.3%	-44%	-1.9%	—	-74%
2025	-9.9%	-33%	-28%	-21%	+6.1%	-27%	+28%	-13%	-15%	-34%	-38%	-21%	-92%
2024	—	—	—	—	—	—	—	-42%	-11%	-24%	+22%	-26%	-65%
المتوسط الشهري	-19%	-16%	-19%	-15%	+8.8%	-22%	+13%	-20%	-11%	-34%	-8.3%	-24%
سنوات الصعود	0/2	0/2	0/2	0/2	2/2	0/2	1/2	0/3	0/3	0/3	1/2	0/2

التغير من سعر الافتتاح في اليوم الأول إلى سعر الإغلاق في اليوم الأخير من كل شهر (UTC)؛ الشهر الحالي حتى تاريخه (إطار متقطع). «السنة كاملة» تجمع عوائد الأشهر المتوفرة بشكل مركّب. الأداء السابق لا يضمن النتائج المستقبلية.

تنزيل السجل الكامل (CSV، يُفتح في Excel)

التاريخ	الافتتاح	الأعلى	الأدنى	الإغلاق	حجم التداول	القيمة السوقية	التغيير
03‏/11‏/2026	$0.009781	$0.009980	$0.009685	$0.009950	$9.35K	$540.92K	+1.73%
02‏/11‏/2026	$0.009984	$0.01028	$0.009399	$0.009778	$28.24K	$531.57K	-2.06%
01‏/11‏/2026	$0.01015	$0.01054	$0.009938	$0.01018	$17.85K	$553.47K	+0.35%
31‏/10‏/2026	$0.01054	$0.01070	$0.009985	$0.01001	$18.40K	$544.23K	-5.05%
30‏/10‏/2026	$0.01102	$0.01104	$0.009100	$0.01068	$56.03K	$580.38K	-3.11%
29‏/10‏/2026	$0.01234	$0.01250	$0.01071	$0.01103	$106.10K	$599.47K	-10.64%
28‏/10‏/2026	$0.01148	$0.01499	$0.01147	$0.01234	$309.65K	$670.85K	+7.47%
27‏/10‏/2026	$0.01119	$0.01172	$0.01114	$0.01154	$12.33K	$627.08K	+3.07%
26‏/10‏/2026	$0.01085	$0.01128	$0.01083	$0.01121	$14.05K	$609.25K	+3.30%
25‏/10‏/2026	$0.01198	$0.01199	$0.01030	$0.01107	$51.50K	$601.80K	-7.57%
24‏/10‏/2026	$0.01215	$0.01221	$0.01130	$0.01184	$33.79K	$643.39K	-2.59%
23‏/10‏/2026	$0.01237	$0.01297	$0.01215	$0.01215	$12.35K	$660.52K	-1.78%
22‏/10‏/2026	$0.01366	$0.01389	$0.01237	$0.01247	$38.46K	$677.91K	-8.68%
21‏/10‏/2026	$0.01292	$0.01629	$0.01269	$0.01366	$141.17K	$742.39K	+5.72%
20‏/10‏/2026	$0.01279	$0.01292	$0.01229	$0.01292	$12.96K	$702.21K	+0.99%
19‏/10‏/2026	$0.01258	$0.01297	$0.01230	$0.01279	$16.27K	$695.47K	+1.67%
18‏/10‏/2026	$0.01325	$0.01455	$0.01210	$0.01258	$45.20K	$684.06K	-5.03%
17‏/10‏/2026	$0.01311	$0.01346	$0.01272	$0.01325	$36.83K	$720.26K	+1.03%
16‏/10‏/2026	$0.01344	$0.01371	$0.01285	$0.01337	$35.43K	$727.06K	-0.50%
15‏/10‏/2026	$0.01481	$0.01484	$0.01264	$0.01344	$374.09K	$730.75K	-9.21%
14‏/10‏/2026	$0.01633	$0.01677	$0.01434	$0.01479	$561.73K	$803.93K	-9.45%
13‏/10‏/2026	$0.01603	$0.02000	$0.01497	$0.01632	$596.72K	$887.16K	+1.80%
12‏/10‏/2026	$0.01583	$0.01605	$0.01546	$0.01578	$128.92K	$857.58K	-0.35%
11‏/10‏/2026	$0.01540	$0.01584	$0.01515	$0.01583	$8.78K	$860.74K	+2.81%
10‏/10‏/2026	$0.01510	$0.01556	$0.01497	$0.01540	$9.93K	$837.20K	+1.99%
09‏/10‏/2026	$0.01530	$0.01595	$0.01491	$0.01491	$241.46K	$810.56K	-2.55%
08‏/10‏/2026	$0.01633	$0.01647	$0.01480	$0.01564	$356.22K	$850.46K	-4.22%
07‏/10‏/2026	$0.01744	$0.01746	$0.01505	$0.01632	$287.33K	$887.27K	-6.42%
06‏/10‏/2026	$0.01760	$0.01777	$0.01690	$0.01733	$465.40K	$942.01K	-1.54%
05‏/10‏/2026	$0.01711	$0.01760	$0.01620	$0.01760	$85.76K	$956.74K	+2.88%
04‏/10‏/2026	$0.01720	$0.01776	$0.01685	$0.01745	$23.68K	$948.81K	+1.45%
03‏/10‏/2026	$0.01690	$0.01732	$0.01681	$0.01720	$4.29K	$935.21K	+1.78%
02‏/10‏/2026	$0.01716	$0.01747	$0.01680	$0.01725	$116.82K	$937.99K	+0.55%
01‏/10‏/2026	$0.01795	$0.01860	$0.01680	$0.01716	$379.06K	—	-4.39%
30‏/09‏/2026	$0.01750	$0.02080	$0.01750	$0.01762	$456.50K	—	+0.67%
29‏/09‏/2026	$0.01764	$0.01890	$0.01684	$0.01750	$294.08K	—	-0.79%
28‏/09‏/2026	$0.01736	$0.01877	$0.01656	$0.01764	$256.79K	—	+1.59%
27‏/09‏/2026	$0.01744	$0.01799	$0.01656	$0.01750	$53.12K	—	+0.37%
26‏/09‏/2026	$0.01650	$0.01799	$0.01626	$0.01741	$35.76K	—	+5.53%
25‏/09‏/2026	$0.01592	$0.01681	$0.01585	$0.01626	$34.29K	—	+2.10%
24‏/09‏/2026	$0.01706	$0.01722	$0.01560	$0.01563	$54.01K	—	-8.38%
23‏/09‏/2026	$0.01746	$0.01844	$0.01672	$0.01706	$38.74K	—	-2.30%
22‏/09‏/2026	$0.01700	$0.01750	$0.01658	$0.01750	$29.38K	—	+2.92%
21‏/09‏/2026	$0.01776	$0.01785	$0.01694	$0.01700	$23.79K	—	-4.26%
20‏/09‏/2026	$0.01766	$0.01783	$0.01729	$0.01773	$10.60K	—	+0.41%
19‏/09‏/2026	$0.01741	$0.01786	$0.01700	$0.01758	$29.33K	—	+1.01%
18‏/09‏/2026	$0.01626	$0.01772	$0.01607	$0.01714	$24.76K	—	+5.46%
17‏/09‏/2026	$0.01592	$0.01647	$0.01582	$0.01626	$9.53K	—	+2.16%
16‏/09‏/2026	$0.01649	$0.01674	$0.01586	$0.01613	$15.29K	—	-2.18%
15‏/09‏/2026	$0.01680	$0.01764	$0.01641	$0.01649	$21.24K	—	-1.86%
14‏/09‏/2026	$0.01648	$0.01698	$0.01641	$0.01698	$5.75K	—	+3.05%
13‏/09‏/2026	$0.01664	$0.01680	$0.01610	$0.01649	$11.97K	—	-0.91%
12‏/09‏/2026	$0.01716	$0.01731	$0.01604	$0.01663	$32.51K	—	-3.08%
11‏/09‏/2026	$0.01768	$0.01810	$0.01700	$0.01733	$29.48K	—	-1.99%
10‏/09‏/2026	$0.01758	$0.01798	$0.01742	$0.01780	$8.55K	—	+1.26%
09‏/09‏/2026	$0.01760	$0.01885	$0.01710	$0.01782	$48.38K	—	+1.24%
08‏/09‏/2026	$0.01888	$0.01914	$0.01707	$0.01760	$41.15K	—	-6.76%
07‏/09‏/2026	$0.01851	$0.01991	$0.01849	$0.01912	$20.51K	—	+3.33%
06‏/09‏/2026	$0.01800	$0.01899	$0.01780	$0.01874	$34.07K	—	+4.09%
05‏/09‏/2026	$0.01852	$0.01887	$0.01789	$0.01803	$67.90K	—	-2.64%
04‏/09‏/2026	$0.01810	$0.02269	$0.01785	$0.01888	$268.16K	—	+4.33%
03‏/09‏/2026	$0.01786	$0.01821	$0.01780	$0.01809	$6.43K	—	+1.28%
02‏/09‏/2026	$0.01840	$0.01863	$0.01779	$0.01796	$10.74K	—	-2.40%
01‏/09‏/2026	$0.01880	$0.01907	$0.01839	$0.01839	$7.33K	—	-2.19%
31‏/08‏/2026	$0.01943	$0.02019	$0.01811	$0.01910	$32.69K	—	-1.68%
30‏/08‏/2026	$0.01959	$0.02090	$0.01917	$0.01942	$23.93K	—	-0.88%
29‏/08‏/2026	$0.01916	$0.02016	$0.01854	$0.01928	$25.14K	—	+0.61%
28‏/08‏/2026	$0.01967	$0.01967	$0.01882	$0.01913	$8.60K	—	-2.76%
27‏/08‏/2026	$0.02031	$0.02107	$0.01850	$0.01967	$63.95K	—	-3.15%
26‏/08‏/2026	$0.01813	$0.02140	$0.01797	$0.01993	$76.17K	—	+9.88%
25‏/08‏/2026	$0.01827	$0.01883	$0.01800	$0.01800	$6.75K	—	-1.48%
24‏/08‏/2026	$0.01871	$0.01871	$0.01796	$0.01827	$6.50K	—	-2.34%
23‏/08‏/2026	$0.01921	$0.01921	$0.01703	$0.01858	$35.41K	—	-3.29%
22‏/08‏/2026	$0.01830	$0.01978	$0.01821	$0.01824	$78.03K	—	-0.31%
21‏/08‏/2026	$0.01821	$0.01849	$0.01719	$0.01838	$46.71K	—	+0.94%
20‏/08‏/2026	$0.01793	$0.01838	$0.01745	$0.01821	$12.10K	—	+1.60%
19‏/08‏/2026	$0.01670	$0.01838	$0.01657	$0.01793	$14.39K	—	+7.34%
18‏/08‏/2026	$0.01708	$0.01770	$0.01546	$0.01670	$40.78K	—	-2.20%
17‏/08‏/2026	$0.01654	$0.01896	$0.01614	$0.01714	$54.33K	—	+3.63%
16‏/08‏/2026	$0.01690	$0.01706	$0.01605	$0.01657	$6.16K	—	-1.96%
15‏/08‏/2026	$0.01685	$0.01699	$0.01611	$0.01679	$3.32K	—	-0.37%
14‏/08‏/2026	$0.01704	$0.01740	$0.01665	$0.01693	$2.87K	—	-0.63%
13‏/08‏/2026	$0.01840	$0.01900	$0.01640	$0.01707	$22.48K	—	-7.24%
12‏/08‏/2026	$0.01660	$0.01840	$0.01630	$0.01840	$46.81K	—	+10.84%
11‏/08‏/2026	$0.01800	$0.01810	$0.01540	$0.01670	$70.98K	—	-7.22%
10‏/08‏/2026	$0.01850	$0.01890	$0.01780	$0.01800	$9.71K	—	-2.70%
09‏/08‏/2026	$0.01790	$0.01910	$0.01770	$0.01820	$24.46K	—	+1.68%
08‏/08‏/2026	$0.01770	$0.01850	$0.01750	$0.01800	$10.64K	—	+1.69%
07‏/08‏/2026	$0.01800	$0.01850	$0.01750	$0.01770	$8.60K	—	-1.67%
06‏/08‏/2026	$0.01900	$0.01950	$0.01790	$0.01800	$13.21K	—	-5.26%
05‏/08‏/2026	$0.01960	$0.01970	$0.01850	$0.01900	$7.79K	—	-3.06%
04‏/08‏/2026	$0.01940	$0.01980	$0.01850	$0.01950	$2.80K	—	+0.52%
03‏/08‏/2026	$0.01900	$0.02020	$0.01870	$0.01920	$6.29K	—	+1.05%
02‏/08‏/2026	$0.01960	$0.02000	$0.01890	$0.01970	$7.89K	—	+0.51%
01‏/08‏/2026	$0.01970	$0.02020	$0.01900	$0.01960	$9.85K	—	-0.51%
31‏/07‏/2026	$0.01980	$0.02000	$0.01920	$0.02000	$4.09K	—	+1.01%
30‏/07‏/2026	$0.01980	$0.02040	$0.01920	$0.01980	$4.64K	—	+0.00%
29‏/07‏/2026	$0.02150	$0.02200	$0.01910	$0.02010	$38.02K	—	-6.51%
28‏/07‏/2026	$0.01950	$0.02270	$0.01900	$0.02150	$41.50K	—	+10.26%
27‏/07‏/2026	$0.02020	$0.02020	$0.01920	$0.01950	$7.54K	—	-3.47%
26‏/07‏/2026	$0.01980	$0.02030	$0.01920	$0.02000	$9.83K	—	+1.01%
25‏/07‏/2026	$0.01940	$0.02100	$0.01900	$0.01970	$41.68K	—	+1.55%
24‏/07‏/2026	$0.01940	$0.02030	$0.01930	$0.01930	$11.34K	—	-0.52%
23‏/07‏/2026	$0.01980	$0.01990	$0.01930	$0.01960	$11.67K	—	-1.01%
22‏/07‏/2026	$0.01980	$0.02020	$0.01960	$0.01990	$4.45K	—	+0.51%
21‏/07‏/2026	$0.02000	$0.02020	$0.01910	$0.01990	$15.14K	—	-0.50%
20‏/07‏/2026	$0.02030	$0.02030	$0.01940	$0.02020	$11.86K	—	-0.49%
19‏/07‏/2026	$0.01970	$0.02170	$0.01950	$0.02010	$42.23K	—	+2.03%
18‏/07‏/2026	$0.01930	$0.01980	$0.01920	$0.01970	$3.95K	—	+2.07%
17‏/07‏/2026	$0.01960	$0.01980	$0.01900	$0.01940	$5.38K	—	-1.02%
16‏/07‏/2026	$0.02010	$0.02080	$0.01900	$0.01950	$14.10K	—	-2.99%
15‏/07‏/2026	$0.02050	$0.02160	$0.01950	$0.02030	$39.30K	—	-0.98%
14‏/07‏/2026	$0.01960	$0.02080	$0.01950	$0.02040	$10.60K	—	+4.08%
13‏/07‏/2026	$0.01960	$0.01990	$0.01950	$0.01970	$3.86K	—	+0.51%
12‏/07‏/2026	$0.02000	$0.02020	$0.01950	$0.01970	$3.92K	—	-1.50%
11‏/07‏/2026	$0.02030	$0.02050	$0.01960	$0.02000	$7.52K	—	-1.48%
10‏/07‏/2026	$0.01970	$0.02070	$0.01970	$0.02000	$14.19K	—	+1.52%
09‏/07‏/2026	$0.01940	$0.02030	$0.01910	$0.01970	$10.87K	—	+1.55%
08‏/07‏/2026	$0.02000	$0.02020	$0.01910	$0.01940	$17.80K	—	-3.00%
07‏/07‏/2026	$0.02010	$0.02080	$0.01960	$0.01990	$24.96K	—	-1.00%
06‏/07‏/2026	$0.02140	$0.02150	$0.01960	$0.02010	$29.50K	—	-6.07%
05‏/07‏/2026	$0.02210	$0.02240	$0.02080	$0.02150	$12.45K	—	-2.71%
04‏/07‏/2026	$0.02180	$0.02240	$0.02030	$0.02180	$16.84K	—	+0.00%
03‏/07‏/2026	$0.02080	$0.02250	$0.02060	$0.02140	$31.52K	—	+2.88%
02‏/07‏/2026	$0.02070	$0.02120	$0.02040	$0.02090	$8.40K	—	+0.97%
01‏/07‏/2026	$0.02020	$0.02100	$0.01990	$0.02070	$12.22K	—	+2.48%
30‏/06‏/2026	$0.02090	$0.02100	$0.01970	$0.02000	$18.05K	—	-4.31%
29‏/06‏/2026	$0.02100	$0.02180	$0.02000	$0.02090	$33.87K	—	-0.48%
28‏/06‏/2026	$0.02240	$0.02260	$0.02000	$0.02080	$69.70K	—	-7.14%
27‏/06‏/2026	$0.01900	$0.02580	$0.01900	$0.02250	$198.37K	—	+18.42%
26‏/06‏/2026	$0.01890	$0.01950	$0.01870	$0.01920	$16.53K	—	+1.59%
25‏/06‏/2026	$0.01960	$0.01990	$0.01880	$0.01890	$16.68K	—	-3.57%
24‏/06‏/2026	$0.01950	$0.02020	$0.01800	$0.01940	$43.30K	—	-0.51%
23‏/06‏/2026	$0.02020	$0.02050	$0.01910	$0.01950	$27.88K	—	-3.47%
22‏/06‏/2026	$0.02050	$0.02090	$0.02010	$0.02030	$11.72K	—	-0.98%
21‏/06‏/2026	$0.02070	$0.02120	$0.02040	$0.02050	$12.68K	—	-0.97%
20‏/06‏/2026	$0.02030	$0.02080	$0.02030	$0.02080	$3.89K	—	+2.46%
19‏/06‏/2026	$0.02040	$0.02050	$0.02020	$0.02030	$3.25K	—	-0.49%
18‏/06‏/2026	$0.02120	$0.02150	$0.02020	$0.02040	$15.14K	—	-3.77%
17‏/06‏/2026	$0.02250	$0.02270	$0.02110	$0.02120	$19.91K	—	-5.78%
16‏/06‏/2026	$0.02280	$0.02360	$0.02240	$0.02240	$21.06K	—	-1.75%
15‏/06‏/2026	$0.02110	$0.02380	$0.02100	$0.02280	$42.51K	—	+8.06%
14‏/06‏/2026	$0.02060	$0.02100	$0.02020	$0.02090	$7.27K	—	+1.46%
13‏/06‏/2026	$0.02030	$0.02080	$0.02020	$0.02060	$5.14K	—	+1.48%
12‏/06‏/2026	$0.02100	$0.02140	$0.02020	$0.02030	$8.07K	—	-3.33%
11‏/06‏/2026	$0.02010	$0.02150	$0.02010	$0.02100	$25.27K	—	+4.48%
10‏/06‏/2026	$0.02030	$0.02040	$0.01990	$0.02020	$5.02K	—	-0.49%
09‏/06‏/2026	$0.02070	$0.02070	$0.02010	$0.02030	$5.84K	—	-1.93%
08‏/06‏/2026	$0.02110	$0.02150	$0.02020	$0.02060	$11.46K	—	-2.37%
07‏/06‏/2026	$0.01980	$0.02150	$0.01960	$0.02120	$21.97K	—	+7.07%
06‏/06‏/2026	$0.01910	$0.02010	$0.01880	$0.01980	$19.50K	—	+3.66%
05‏/06‏/2026	$0.02180	$0.02200	$0.01890	$0.01910	$52.26K	—	-12.39%
04‏/06‏/2026	$0.02160	$0.02220	$0.02090	$0.02180	$35.05K	—	+0.93%
03‏/06‏/2026	$0.02170	$0.02310	$0.02160	$0.02160	$33.18K	—	-0.46%
02‏/06‏/2026	$0.02300	$0.02330	$0.02160	$0.02190	$34.51K	—	-4.78%
01‏/06‏/2026	$0.02430	$0.02520	$0.02200	$0.02300	$68.18K	—	-5.35%
31‏/05‏/2026	$0.02290	$0.02890	$0.02270	$0.02440	$168.36K	—	+6.55%
30‏/05‏/2026	$0.02290	$0.02330	$0.02240	$0.02290	$21.65K	—	+0.00%
29‏/05‏/2026	$0.02300	$0.02330	$0.02230	$0.02270	$20.68K	—	-1.30%
28‏/05‏/2026	$0.02510	$0.02600	$0.02200	$0.02290	$77.74K	—	-8.76%
27‏/05‏/2026	$0.02300	$0.03300	$0.02270	$0.02500	$494.22K	—	+8.70%
26‏/05‏/2026	$0.02350	$0.02380	$0.02210	$0.02310	$49.88K	—	-1.70%
25‏/05‏/2026	$0.02320	$0.02440	$0.02240	$0.02370	$46.80K	—	+2.16%
24‏/05‏/2026	$0.02320	$0.02390	$0.02220	$0.02310	$41.88K	—	-0.43%
23‏/05‏/2026	$0.02380	$0.02390	$0.02260	$0.02320	$27.91K	—	-2.52%
22‏/05‏/2026	$0.02550	$0.02570	$0.02300	$0.02380	$50.95K	—	-6.67%
21‏/05‏/2026	$0.02570	$0.02600	$0.02490	$0.02560	$24.43K	—	-0.39%
20‏/05‏/2026	$0.02490	$0.02620	$0.02450	$0.02580	$23.75K	—	+3.61%
19‏/05‏/2026	$0.02580	$0.02610	$0.02430	$0.02490	$43.61K	—	-3.49%
18‏/05‏/2026	$0.02590	$0.02620	$0.02530	$0.02560	$25.68K	—	-1.16%
17‏/05‏/2026	$0.02700	$0.02750	$0.02570	$0.02590	$33.10K	—	-4.07%
16‏/05‏/2026	$0.02870	$0.02890	$0.02560	$0.02720	$60.52K	—	-5.23%
15‏/05‏/2026	$0.03000	$0.03110	$0.02840	$0.02840	$59.31K	—	-5.33%
14‏/05‏/2026	$0.03090	$0.03190	$0.02970	$0.03020	$55.78K	—	-2.27%
13‏/05‏/2026	$0.03050	$0.03370	$0.03010	$0.03080	$124.88K	—	+0.98%
12‏/05‏/2026	$0.03130	$0.03210	$0.02870	$0.03060	$69.68K	—	-2.24%
11‏/05‏/2026	$0.03130	$0.03330	$0.03030	$0.03150	$78.94K	—	+0.64%
10‏/05‏/2026	$0.03110	$0.03160	$0.03010	$0.03160	$33.87K	—	+1.61%
09‏/05‏/2026	$0.03070	$0.03540	$0.03000	$0.03110	$162.97K	—	+1.30%
08‏/05‏/2026	$0.03360	$0.03510	$0.02800	$0.03080	$342.66K	—	-8.33%
07‏/05‏/2026	$0.03380	$0.03800	$0.02840	$0.03350	$533.82K	—	-0.89%
06‏/05‏/2026	$0.02580	$0.03850	$0.02400	$0.03340	$939.60K	—	+29.46%
05‏/05‏/2026	$0.03700	$0.03700	$0.02320	$0.02590	$1.60M	—	-30.00%
04‏/05‏/2026	$0.02160	$0.04750	$0.02060	$0.03700	$1.01M	—	+71.30%
03‏/05‏/2026	$0.02140	$0.02190	$0.02090	$0.02160	$18.38K	—	+0.93%
02‏/05‏/2026	$0.02150	$0.02190	$0.02080	$0.02130	$24.04K	—	-0.93%
01‏/05‏/2026	$0.02190	$0.02250	$0.02140	$0.02150	$34.44K	—	-1.83%
30‏/04‏/2026	$0.02230	$0.02230	$0.02140	$0.02170	$27.52K	—	-2.69%
29‏/04‏/2026	$0.02190	$0.02360	$0.02150	$0.02200	$69.64K	—	+0.46%
28‏/04‏/2026	$0.02140	$0.02260	$0.02120	$0.02200	$40.70K	—	+2.80%
27‏/04‏/2026	$0.02300	$0.02340	$0.02040	$0.02150	$98.45K	—	-6.52%
26‏/04‏/2026	$0.02400	$0.02400	$0.02150	$0.02280	$90.31K	—	-5.00%
25‏/04‏/2026	$0.02350	$0.02430	$0.02300	$0.02400	$12.27K	—	+2.13%
24‏/04‏/2026	$0.02440	$0.02440	$0.02270	$0.02350	$31.19K	—	-3.69%
23‏/04‏/2026	$0.02400	$0.02460	$0.02360	$0.02440	$17.17K	—	+1.67%
22‏/04‏/2026	$0.02430	$0.02500	$0.02380	$0.02380	$23.15K	—	-2.06%
21‏/04‏/2026	$0.02540	$0.02620	$0.02390	$0.02430	$60.56K	—	-4.33%
20‏/04‏/2026	$0.02390	$0.02640	$0.02340	$0.02490	$48.63K	—	+4.18%
19‏/04‏/2026	$0.02310	$0.02860	$0.02300	$0.02380	$175.93K	—	+3.03%
18‏/04‏/2026	$0.02530	$0.02680	$0.02230	$0.02360	$145.57K	—	-6.72%
17‏/04‏/2026	$0.02470	$0.02600	$0.02360	$0.02530	$43.29K	—	+2.43%
16‏/04‏/2026	$0.03000	$0.03370	$0.02280	$0.02490	$380.04K	—	-17.00%
15‏/04‏/2026	$0.02220	$0.03600	$0.02200	$0.03050	$624.76K	—	+37.39%
14‏/04‏/2026	$0.02360	$0.02560	$0.02200	$0.02240	$63.93K	—	-5.08%
13‏/04‏/2026	$0.02210	$0.02380	$0.02070	$0.02360	$62.76K	—	+6.79%
12‏/04‏/2026	$0.02370	$0.02400	$0.02170	$0.02200	$33.95K	—	-7.17%
11‏/04‏/2026	$0.02350	$0.02420	$0.02190	$0.02380	$38.60K	—	+1.28%
10‏/04‏/2026	$0.02330	$0.02400	$0.02260	$0.02340	$24.45K	—	+0.43%
09‏/04‏/2026	$0.02520	$0.02670	$0.02200	$0.02330	$75.73K	—	-7.54%
08‏/04‏/2026	$0.02310	$0.02800	$0.02220	$0.02500	$131.28K	—	+8.23%
07‏/04‏/2026	$0.02300	$0.02840	$0.02170	$0.02310	$251.53K	—	+0.43%
06‏/04‏/2026	$0.02160	$0.02420	$0.02020	$0.02300	$100.89K	—	+6.48%
05‏/04‏/2026	$0.02180	$0.02270	$0.02100	$0.02130	$29.00K	—	-2.29%
04‏/04‏/2026	$0.02290	$0.02400	$0.02160	$0.02180	$44.73K	—	-4.80%
03‏/04‏/2026	$0.02260	$0.02310	$0.02160	$0.02290	$23.79K	—	+1.33%
02‏/04‏/2026	$0.02410	$0.02410	$0.02220	$0.02290	$29.35K	—	-4.98%
01‏/04‏/2026	$0.02420	$0.02440	$0.02370	$0.02400	$11.09K	—	-0.83%
31‏/03‏/2026	$0.02450	$0.02850	$0.02360	$0.02420	$96.88K	—	-1.22%
30‏/03‏/2026	$0.02380	$0.02480	$0.02340	$0.02460	$63.89K	—	+3.36%
29‏/03‏/2026	$0.02600	$0.02650	$0.02360	$0.02390	$65.34K	—	-8.08%
28‏/03‏/2026	$0.02380	$0.02900	$0.02320	$0.02610	$145.79K	—	+9.66%
27‏/03‏/2026	$0.02450	$0.02480	$0.02280	$0.02380	$38.14K	—	-2.86%
26‏/03‏/2026	$0.02670	$0.02670	$0.02270	$0.02450	$89.29K	—	-8.24%
25‏/03‏/2026	$0.02740	$0.02790	$0.02590	$0.02680	$44.65K	—	-2.19%
24‏/03‏/2026	$0.02880	$0.02920	$0.02690	$0.02730	$39.70K	—	-5.21%
23‏/03‏/2026	$0.02610	$0.03120	$0.02550	$0.02850	$297.05K	—	+9.20%
22‏/03‏/2026	$0.02620	$0.03150	$0.02460	$0.02620	$175.86K	—	+0.00%
21‏/03‏/2026	$0.02690	$0.02730	$0.02630	$0.02630	$34.23K	—	-2.23%
20‏/03‏/2026	$0.02650	$0.02780	$0.02620	$0.02700	$18.95K	—	+1.89%
19‏/03‏/2026	$0.02890	$0.02890	$0.02540	$0.02650	$47.21K	—	-8.30%
18‏/03‏/2026	$0.03250	$0.03280	$0.02880	$0.02890	$39.11K	—	-11.08%
17‏/03‏/2026	$0.03220	$0.03490	$0.02990	$0.03260	$102.73K	—	+1.24%
16‏/03‏/2026	$0.03070	$0.03310	$0.03020	$0.03230	$42.24K	—	+5.21%
15‏/03‏/2026	$0.03200	$0.03280	$0.02960	$0.03060	$71.38K	—	-4.38%
14‏/03‏/2026	$0.03520	$0.03660	$0.03150	$0.03200	$83.64K	—	-9.09%
13‏/03‏/2026	$0.03390	$0.03640	$0.03340	$0.03510	$92.10K	—	+3.54%
12‏/03‏/2026	$0.03720	$0.03990	$0.03360	$0.03400	$61.40K	—	-8.60%
11‏/03‏/2026	$0.03600	$0.04200	$0.03540	$0.03720	$180.73K	—	+3.33%
10‏/03‏/2026	$0.03620	$0.03920	$0.03370	$0.03600	$90.27K	—	-0.55%
09‏/03‏/2026	$0.03500	$0.03680	$0.03180	$0.03640	$87.39K	—	+4.00%
08‏/03‏/2026	$0.04110	$0.04130	$0.03430	$0.03520	$198.05K	—	-14.36%
07‏/03‏/2026	$0.03090	$0.04190	$0.03050	$0.04100	$522.68K	—	+32.69%
06‏/03‏/2026	$0.03110	$0.03260	$0.02930	$0.03090	$116.59K	—	-0.64%
05‏/03‏/2026	$0.03480	$0.03910	$0.02960	$0.03080	$272.36K	—	-11.49%
04‏/03‏/2026	$0.03100	$0.04180	$0.02920	$0.03480	$350.50K	—	+12.26%
03‏/03‏/2026	$0.03410	$0.03600	$0.02900	$0.03100	$363.74K	—	-9.09%
02‏/03‏/2026	$0.02560	$0.04770	$0.02540	$0.03430	$1.64M	—	+33.98%
01‏/03‏/2026	$0.02690	$0.02800	$0.02470	$0.02560	$40.04K	—	-4.83%
28‏/02‏/2026	$0.02700	$0.02760	$0.02410	$0.02660	$81.49K	—	-1.48%
27‏/02‏/2026	$0.02920	$0.03070	$0.02390	$0.02720	$164.20K	—	-6.85%
26‏/02‏/2026	$0.02820	$0.03470	$0.02570	$0.02900	$470.68K	—	+2.84%
25‏/02‏/2026	$0.02350	$0.03640	$0.02210	$0.02820	$492.93K	—	+20.00%
24‏/02‏/2026	$0.02250	$0.02610	$0.02060	$0.02340	$87.13K	—	+4.00%
23‏/02‏/2026	$0.02550	$0.02570	$0.02020	$0.02230	$151.14K	—	-12.55%
22‏/02‏/2026	$0.02050	$0.02940	$0.02050	$0.02560	$354.09K	—	+24.88%
21‏/02‏/2026	$0.02090	$0.02090	$0.01980	$0.02050	$22.26K	—	-1.91%
20‏/02‏/2026	$0.02040	$0.02240	$0.02010	$0.02090	$60.04K	—	+2.45%
19‏/02‏/2026	$0.02250	$0.02370	$0.01940	$0.02030	$91.85K	—	-9.78%
18‏/02‏/2026	$0.02530	$0.03370	$0.02190	$0.02260	$567.42K	—	-10.67%
17‏/02‏/2026	$0.02050	$0.03370	$0.01840	$0.02530	$544.47K	—	+23.41%
16‏/02‏/2026	$0.01990	$0.02110	$0.01980	$0.02050	$16.54K	—	+3.02%
15‏/02‏/2026	$0.02210	$0.02260	$0.01980	$0.01990	$27.56K	—	-9.95%
14‏/02‏/2026	$0.02120	$0.02350	$0.02110	$0.02240	$57.59K	—	+5.66%
13‏/02‏/2026	$0.01950	$0.02320	$0.01890	$0.02130	$124.81K	—	+9.23%
12‏/02‏/2026	$0.01930	$0.01980	$0.01850	$0.01970	$25.94K	—	+2.07%
11‏/02‏/2026	$0.02000	$0.02030	$0.01900	$0.01920	$15.91K	—	-4.00%
10‏/02‏/2026	$0.02070	$0.02140	$0.01950	$0.02000	$14.59K	—	-3.38%
09‏/02‏/2026	$0.02170	$0.02190	$0.01940	$0.02090	$37.52K	—	-3.69%
08‏/02‏/2026	$0.02110	$0.02300	$0.02050	$0.02190	$38.70K	—	+3.79%
07‏/02‏/2026	$0.02040	$0.02220	$0.02000	$0.02100	$21.80K	—	+2.94%
06‏/02‏/2026	$0.01860	$0.02210	$0.01760	$0.02030	$100.71K	—	+9.14%
05‏/02‏/2026	$0.02120	$0.02260	$0.01850	$0.01860	$50.90K	—	-12.26%
04‏/02‏/2026	$0.02340	$0.02430	$0.02020	$0.02110	$40.09K	—	-9.83%
03‏/02‏/2026	$0.02510	$0.02690	$0.02250	$0.02360	$38.21K	—	-5.98%
02‏/02‏/2026	$0.02480	$0.02770	$0.02390	$0.02500	$48.06K	—	+0.81%
01‏/02‏/2026	$0.02660	$0.02870	$0.02250	$0.02470	$117.44K	—	-7.14%
31‏/01‏/2026	$0.02850	$0.02890	$0.02400	$0.02690	$43.17K	—	-5.61%
30‏/01‏/2026	$0.03040	$0.03140	$0.02770	$0.02850	$31.96K	—	-6.25%
29‏/01‏/2026	$0.03420	$0.03420	$0.02860	$0.03010	$45.75K	—	-11.99%
28‏/01‏/2026	$0.03390	$0.03690	$0.03290	$0.03350	$38.13K	—	-1.18%
27‏/01‏/2026	$0.03250	$0.03510	$0.03130	$0.03400	$34.76K	—	+4.62%
26‏/01‏/2026	$0.03240	$0.03330	$0.03170	$0.03280	$12.47K	—	+1.23%
25‏/01‏/2026	$0.03440	$0.03690	$0.03140	$0.03190	$58.38K	—	-7.27%
24‏/01‏/2026	$0.03220	$0.03820	$0.03180	$0.03440	$71.34K	—	+6.83%
23‏/01‏/2026	$0.03370	$0.03450	$0.03230	$0.03230	$34.86K	—	-4.15%
22‏/01‏/2026	$0.03560	$0.03600	$0.03270	$0.03400	$43.56K	—	-4.49%
21‏/01‏/2026	$0.03590	$0.03640	$0.03320	$0.03560	$50.46K	—	-0.84%
20‏/01‏/2026	$0.03750	$0.03820	$0.03500	$0.03610	$56.14K	—	-3.73%
19‏/01‏/2026	$0.03960	$0.03970	$0.03760	$0.03760	$23.71K	—	-5.05%
18‏/01‏/2026	$0.04120	$0.04170	$0.03910	$0.03910	$26.30K	—	-5.10%
17‏/01‏/2026	$0.04070	$0.04200	$0.04000	$0.04050	$13.90K	—	-0.49%
16‏/01‏/2026	$0.04070	$0.04450	$0.03940	$0.04060	$70.98K	—	-0.25%
15‏/01‏/2026	$0.04340	$0.04340	$0.03980	$0.04070	$28.05K	—	-6.22%
14‏/01‏/2026	$0.04220	$0.04390	$0.04120	$0.04340	$30.33K	—	+2.84%
13‏/01‏/2026	$0.04100	$0.04250	$0.03900	$0.04140	$31.34K	—	+0.98%
12‏/01‏/2026	$0.04240	$0.04330	$0.03920	$0.04100	$60.12K	—	-3.30%
11‏/01‏/2026	$0.04610	$0.04710	$0.03990	$0.04230	$231.36K	—	-8.24%
10‏/01‏/2026	$0.04420	$0.05240	$0.03850	$0.04660	$563.64K	—	+5.43%
09‏/01‏/2026	$0.03770	$0.04690	$0.03730	$0.04410	$159.85K	—	+16.98%
08‏/01‏/2026	$0.03820	$0.03840	$0.03700	$0.03760	$16.03K	—	-1.57%
07‏/01‏/2026	$0.04030	$0.04050	$0.03700	$0.03790	$39.85K	—	-5.96%
06‏/01‏/2026	$0.04090	$0.04160	$0.03880	$0.04030	$51.68K	—	-1.47%
05‏/01‏/2026	$0.03980	$0.04120	$0.03900	$0.04060	$46.94K	—	+2.01%
04‏/01‏/2026	$0.04130	$0.04290	$0.03890	$0.03980	$50.83K	—	-3.63%
03‏/01‏/2026	$0.03870	$0.04290	$0.03700	$0.04130	$70.45K	—	+6.72%
02‏/01‏/2026	$0.03850	$0.03900	$0.03700	$0.03870	$26.11K	—	+0.52%
01‏/01‏/2026	$0.03720	$0.03850	$0.03510	$0.03850	$64.43K	—	+3.49%
31‏/12‏/2025	$0.03920	$0.03990	$0.03710	$0.03720	$56.63K	—	-5.10%
30‏/12‏/2025	$0.03920	$0.04640	$0.03650	$0.03920	$165.01K	—	+0.00%
29‏/12‏/2025	$0.04110	$0.04300	$0.03890	$0.03910	$36.12K	—	-4.87%
28‏/12‏/2025	$0.04080	$0.04160	$0.03940	$0.04110	$30.86K	—	+0.74%
27‏/12‏/2025	$0.03870	$0.04080	$0.03820	$0.04080	$50.05K	—	+5.43%
26‏/12‏/2025	$0.03970	$0.04640	$0.03870	$0.03910	$101.16K	—	-1.51%
25‏/12‏/2025	$0.03960	$0.04030	$0.03820	$0.03970	$40.40K	—	+0.25%
24‏/12‏/2025	$0.04180	$0.04210	$0.03830	$0.03960	$44.69K	—	-5.26%
23‏/12‏/2025	$0.04430	$0.04490	$0.04120	$0.04180	$89.69K	—	-5.64%
22‏/12‏/2025	$0.04340	$0.04910	$0.04290	$0.04410	$116.93K	—	+1.61%
21‏/12‏/2025	$0.04340	$0.04430	$0.04220	$0.04330	$16.57K	—	-0.23%
20‏/12‏/2025	$0.04340	$0.04460	$0.04240	$0.04340	$32.39K	—	+0.00%
19‏/12‏/2025	$0.04140	$0.04410	$0.04110	$0.04340	$25.46K	—	+4.83%
18‏/12‏/2025	$0.04380	$0.04450	$0.04110	$0.04220	$60.31K	—	-3.65%
17‏/12‏/2025	$0.05090	$0.05150	$0.04330	$0.04390	$65.44K	—	-13.75%
16‏/12‏/2025	$0.04450	$0.05150	$0.04440	$0.05150	$76.81K	—	+15.73%
15‏/12‏/2025	$0.04750	$0.04850	$0.04290	$0.04460	$38.23K	—	-6.11%
14‏/12‏/2025	$0.04520	$0.05380	$0.04510	$0.04750	$178.54K	—	+5.09%
13‏/12‏/2025	$0.04480	$0.04640	$0.04340	$0.04560	$20.52K	—	+1.79%
12‏/12‏/2025	$0.04710	$0.04810	$0.04400	$0.04510	$59.47K	—	-4.25%
11‏/12‏/2025	$0.04920	$0.04990	$0.04480	$0.04770	$64.94K	—	-3.05%
10‏/12‏/2025	$0.05250	$0.05420	$0.04890	$0.04920	$153.13K	—	-6.29%
09‏/12‏/2025	$0.06400	$0.07000	$0.05050	$0.05270	$677.45K	—	-17.66%
08‏/12‏/2025	$0.04460	$0.07740	$0.04460	$0.06390	$1.51M	—	+43.27%
07‏/12‏/2025	$0.04580	$0.04630	$0.04400	$0.04450	$12.61K	—	-2.84%
06‏/12‏/2025	$0.04470	$0.04640	$0.04450	$0.04530	$16.44K	—	+1.34%
05‏/12‏/2025	$0.04720	$0.04800	$0.04410	$0.04470	$52.14K	—	-5.30%
04‏/12‏/2025	$0.04930	$0.05060	$0.04630	$0.04630	$57.84K	—	-6.09%
03‏/12‏/2025	$0.04850	$0.04970	$0.04820	$0.04910	$23.50K	—	+1.24%
02‏/12‏/2025	$0.04380	$0.04970	$0.04350	$0.04890	$75.75K	—	+11.64%
01‏/12‏/2025	$0.04720	$0.04720	$0.04190	$0.04390	$57.99K	—	-6.99%
30‏/11‏/2025	$0.05040	$0.05070	$0.04640	$0.04730	$62.86K	—	-6.15%
29‏/11‏/2025	$0.05200	$0.05210	$0.05010	$0.05040	$7.44K	—	-3.08%
28‏/11‏/2025	$0.05260	$0.05370	$0.05050	$0.05200	$23.48K	—	-1.14%
27‏/11‏/2025	$0.05590	$0.05620	$0.05190	$0.05230	$28.08K	—	-6.44%
26‏/11‏/2025	$0.05330	$0.05620	$0.05280	$0.05610	$48.12K	—	+5.25%
25‏/11‏/2025	$0.05470	$0.05690	$0.05230	$0.05390	$65.76K	—	-1.46%
24‏/11‏/2025	$0.04890	$0.05530	$0.04870	$0.05480	$147.25K	—	+12.07%
23‏/11‏/2025	$0.05110	$0.05210	$0.04710	$0.04900	$67.51K	—	-4.11%
22‏/11‏/2025	$0.05400	$0.05520	$0.05000	$0.05120	$146.82K	—	-5.19%
21‏/11‏/2025	$0.06170	$0.06190	$0.05220	$0.05410	$117.69K	—	-12.32%
20‏/11‏/2025	$0.06570	$0.06690	$0.05960	$0.06050	$110.28K	—	-7.91%
19‏/11‏/2025	$0.06790	$0.06900	$0.06320	$0.06580	$48.46K	—	-3.09%
18‏/11‏/2025	$0.06920	$0.07300	$0.06380	$0.06840	$185.01K	—	-1.16%
17‏/11‏/2025	$0.06690	$0.06960	$0.06560	$0.06920	$52.37K	—	+3.44%
16‏/11‏/2025	$0.07020	$0.07260	$0.06550	$0.06700	$45.83K	—	-4.56%
15‏/11‏/2025	$0.06870	$0.07350	$0.06700	$0.07010	$62.32K	—	+2.04%
14‏/11‏/2025	$0.06850	$0.07030	$0.06690	$0.06940	$25.35K	—	+1.31%
13‏/11‏/2025	$0.07500	$0.07520	$0.06590	$0.06850	$68.71K	—	-8.67%
12‏/11‏/2025	$0.06870	$0.08390	$0.06700	$0.07510	$230.65K	—	+9.32%
11‏/11‏/2025	$0.07020	$0.07570	$0.06710	$0.06810	$104.17K	—	-2.99%
10‏/11‏/2025	$0.07110	$0.07260	$0.06790	$0.07000	$94.08K	—	-1.55%
09‏/11‏/2025	$0.06840	$0.08500	$0.06580	$0.07070	$276.55K	—	+3.36%
08‏/11‏/2025	$0.06740	$0.09630	$0.06550	$0.06860	$718.31K	—	+1.78%
07‏/11‏/2025	$0.06310	$0.07050	$0.06030	$0.06820	$164.54K	—	+8.08%
06‏/11‏/2025	$0.06950	$0.07300	$0.06160	$0.06300	$177.35K	—	-9.35%
05‏/11‏/2025	$0.06260	$0.09000	$0.05990	$0.06960	$451.93K	—	+11.18%

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

سجل أسعار BLOCKLORDS (LRDS)

العوائد الشهرية LRDS

الإعدادات

العملة

السوق

المشتقات

DeFi و DEX

المنصات

الأدوات

الأخبار