سجل أسعار MatrixAI (MAN)

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

العوائد الشهرية MAN

السنة	يناير	فبراير	مارس	أبريل	مايو	يونيو	يوليو	أغسطس	سبتمبر	أكتوبر	نوفمبر	ديسمبر	السنة كاملة
2026	-16%	-24%	-0.6%	-11%	+1.0%	+8.2%	-3.2%	-30%	+2.9%	-47%	+7.1%	—	-76%
2025	-29%	-32%	-16%	+27%	-3.1%	-27%	-5.2%	+6.1%	-8.3%	-17%	-27%	-24%	-84%
2024	-26%	+79%	+59%	-23%	+19%	-0.3%	-43%	+2.3%	-4.8%	-27%	+40%	-26%	-19%
2023	+12%	+91%	-4.2%	-42%	+3.4%	-26%	-34%	+7.8%	-5.7%	+24%	+53%	-13%	+2%
2022	-39%	-6.3%	+12%	-37%	-42%	-18%	+8.7%	-22%	+14%	-5.0%	+0.6%	+186%	-49%
2021	+74%	+71%	+440%	+12%	-58%	-42%	-24%	+201%	-10%	+36%	+3.7%	-55%	+477%
2020	-2.0%	-7.6%	-35%	+7.6%	-4.5%	-7.4%	-25%	+0.0%	-41%	+8.2%	-15%	+1.8%	-77%
2019	-7.3%	+26%	+59%	-3.6%	-2.6%	-26%	-35%	+17%	+4.0%	+57%	-26%	-69%	-63%
2018	—	—	—	+60%	-14%	-46%	-12%	-33%	-14%	+2.3%	-56%	-36%	-89%
المتوسط الشهري	-4.0%	+25%	+64%	-1.1%	-11%	-20%	-19%	+17%	-7.0%	+3.5%	-3.2%	-4.4%
سنوات الصعود	2/8	4/8	4/8	4/9	3/9	1/9	1/9	5/9	3/9	5/9	4/8	2/8

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
06‏/11‏/2026	$0.0006596	$0.0006720	$0.0006549	$0.0006661	$3.90K	$374.10K	+0.99%
05‏/11‏/2026	$0.0006688	$0.0006750	$0.0006549	$0.0006599	$12.11K	$370.62K	-1.33%
04‏/11‏/2026	$0.0006682	$0.0006766	$0.0006646	$0.0006683	$11.14K	$375.34K	+0.01%
03‏/11‏/2026	$0.0006616	$0.0006878	$0.0006574	$0.0006687	$11.48K	$375.56K	+1.07%
02‏/11‏/2026	$0.0006916	$0.0007129	$0.0006549	$0.0006640	$10.33K	$372.92K	-3.99%
01‏/11‏/2026	$0.0006217	$0.0007400	$0.0006101	$0.0006907	$27.73K	$387.92K	+11.10%
31‏/10‏/2026	$0.0006748	$0.0006888	$0.0006001	$0.0006227	$10.08K	$349.73K	-7.72%
30‏/10‏/2026	$0.0007275	$0.0007300	$0.0005802	$0.0006784	$11.56K	$381.01K	-6.75%
29‏/10‏/2026	$0.0007348	$0.0007964	$0.0007112	$0.0007247	$22.26K	$407.02K	-1.37%
28‏/10‏/2026	$0.0007335	$0.0008332	$0.0006794	$0.0007364	$12.17K	$413.59K	+0.40%
27‏/10‏/2026	$0.0007259	$0.0007374	$0.0005935	$0.0007349	$23.57K	$412.74K	+1.24%
26‏/10‏/2026	$0.0007910	$0.0007965	$0.0007254	$0.0007254	$13.48K	$407.41K	-8.29%
25‏/10‏/2026	$0.0007992	$0.0008160	$0.0007630	$0.0007912	$25.02K	$444.36K	-1.00%
24‏/10‏/2026	$0.0008922	$0.0009792	$0.0007298	$0.0008038	$37.64K	$451.44K	-9.91%
23‏/10‏/2026	$0.0007461	$0.001011	$0.0006779	$0.0008713	$31.51K	$489.35K	+16.78%
22‏/10‏/2026	$0.0007316	$0.0007860	$0.0006432	$0.0007486	$20.78K	$420.44K	+2.32%
21‏/10‏/2026	$0.0006857	$0.0007890	$0.0006774	$0.0007344	$601.49	—	+7.10%
20‏/10‏/2026	$0.0006029	$0.0007400	$0.0005800	$0.0006727	$5.07K	$377.81K	+11.58%
19‏/10‏/2026	$0.0006482	$0.0006639	$0.0005518	$0.0006046	$4.37K	$339.56K	-6.73%
18‏/10‏/2026	$0.0006314	$0.0006548	$0.0006004	$0.0006510	$27.22K	$365.62K	+3.10%
17‏/10‏/2026	$0.0006587	$0.0007750	$0.0006001	$0.0006324	$1.13K	—	-3.99%
16‏/10‏/2026	$0.0006688	$0.0006847	$0.0006063	$0.0006552	$2.07K	—	-2.03%
15‏/10‏/2026	$0.0006318	$0.0006836	$0.0006041	$0.0006702	$1.36K	—	+6.08%
14‏/10‏/2026	$0.0007011	$0.0007172	$0.0005501	$0.0006337	$5.19K	—	-9.61%
13‏/10‏/2026	$0.0007559	$0.0007764	$0.0006722	$0.0006905	$5.50K	$387.81K	-8.65%
12‏/10‏/2026	$0.0007523	$0.0008136	$0.0006657	$0.0007223	$5.64K	$405.67K	-3.99%
11‏/10‏/2026	$0.0008213	$0.0008669	$0.0007013	$0.0007523	$9.68K	$422.52K	-8.40%
10‏/10‏/2026	$0.0008873	$0.0009149	$0.0007600	$0.0008214	$5.68K	$461.32K	-7.43%
09‏/10‏/2026	$0.001154	$0.001181	$0.0005999	$0.0008902	$13.78K	$499.97K	-22.88%
08‏/10‏/2026	$0.001302	$0.001311	$0.001124	$0.001151	$13.68K	$646.27K	-11.61%
07‏/10‏/2026	$0.001239	$0.001324	$0.001220	$0.001302	$16.33K	$731.25K	+5.11%
06‏/10‏/2026	$0.001392	$0.001396	$0.001215	$0.001243	$34.18K	$698.05K	-10.74%
05‏/10‏/2026	$0.001293	$0.001480	$0.001238	$0.001395	$25.51K	$783.59K	+7.90%
04‏/10‏/2026	$0.001291	$0.001320	$0.001279	$0.001294	$8.74K	$726.58K	+0.22%
03‏/10‏/2026	$0.001303	$0.001313	$0.001254	$0.001292	$10.22K	$725.35K	-0.91%
02‏/10‏/2026	$0.001397	$0.001438	$0.001251	$0.001309	$14.22K	$735.40K	-6.26%
01‏/10‏/2026	$0.001171	$0.001430	$0.001167	$0.001396	$31.28K	—	+19.19%
30‏/09‏/2026	$0.001093	$0.001182	$0.001088	$0.001173	$10.42K	—	+7.38%
29‏/09‏/2026	$0.001050	$0.001116	$0.001050	$0.001093	$9.10K	—	+4.11%
28‏/09‏/2026	$0.001135	$0.001145	$0.001050	$0.001051	$15.90K	—	-7.35%
27‏/09‏/2026	$0.001126	$0.001140	$0.001100	$0.001135	$6.56K	—	+0.80%
26‏/09‏/2026	$0.001057	$0.001130	$0.001052	$0.001126	$10.54K	—	+6.56%
25‏/09‏/2026	$0.001067	$0.001067	$0.001019	$0.001055	$15.33K	—	-1.10%
24‏/09‏/2026	$0.001059	$0.001089	$0.001003	$0.001068	$9.11K	—	+0.79%
23‏/09‏/2026	$0.0009723	$0.001071	$0.0009673	$0.001060	$10.06K	—	+8.97%
22‏/09‏/2026	$0.0009691	$0.0009796	$0.0009559	$0.0009733	$6.75K	—	+0.43%
21‏/09‏/2026	$0.0009691	$0.0009791	$0.0009518	$0.0009703	$18.06K	—	+0.12%
20‏/09‏/2026	$0.0009587	$0.0009720	$0.0009400	$0.0009691	$18.82K	—	+1.08%
19‏/09‏/2026	$0.0009692	$0.0009759	$0.0009210	$0.0009603	$77.51K	—	-0.92%
18‏/09‏/2026	$0.0009397	$0.0009789	$0.0009158	$0.0009719	$50.18K	—	+3.43%
17‏/09‏/2026	$0.0008999	$0.0009460	$0.0008889	$0.0009404	$46.34K	—	+4.50%
16‏/09‏/2026	$0.0008972	$0.0009112	$0.0008888	$0.0009000	$26.44K	—	+0.31%
15‏/09‏/2026	$0.0009232	$0.0009251	$0.0008325	$0.0008962	$26.59K	—	-2.92%
14‏/09‏/2026	$0.001036	$0.001040	$0.0008501	$0.0009240	$9.34K	—	-10.82%
13‏/09‏/2026	$0.001047	$0.001060	$0.001034	$0.001037	$24.62K	—	-0.97%
12‏/09‏/2026	$0.001048	$0.001066	$0.001030	$0.001047	$10.06K	—	-0.07%
11‏/09‏/2026	$0.001051	$0.001100	$0.001042	$0.001048	$30.49K	—	-0.20%
10‏/09‏/2026	$0.001047	$0.001060	$0.001040	$0.001050	$18.54K	—	+0.34%
09‏/09‏/2026	$0.001032	$0.001068	$0.001032	$0.001047	$12.34K	—	+1.45%
08‏/09‏/2026	$0.001030	$0.001073	$0.001029	$0.001032	$14.96K	—	+0.18%
07‏/09‏/2026	$0.0009300	$0.001100	$0.0008745	$0.001030	$14.49K	—	+10.75%
06‏/09‏/2026	$0.0008200	$0.0009926	$0.0008121	$0.0009201	$9.25K	—	+12.21%
05‏/09‏/2026	$0.0008200	$0.0008918	$0.0008040	$0.0008200	$8.60K	—	+0.00%
04‏/09‏/2026	$0.0009000	$0.0009200	$0.0007955	$0.0008200	$10.07K	—	-8.89%
03‏/09‏/2026	$0.001000	$0.001010	$0.0008683	$0.0009000	$11.92K	—	-10.00%
02‏/09‏/2026	$0.001130	$0.001136	$0.0009605	$0.0009900	$12.40K	—	-12.39%
01‏/09‏/2026	$0.001140	$0.001204	$0.001090	$0.001130	$13.84K	—	-0.88%
31‏/08‏/2026	$0.001090	$0.001151	$0.001042	$0.001140	$12.29K	—	+4.59%
30‏/08‏/2026	$0.001130	$0.001150	$0.001065	$0.001090	$11.95K	—	-3.54%
29‏/08‏/2026	$0.001100	$0.001151	$0.001068	$0.001140	$12.09K	—	+3.64%
28‏/08‏/2026	$0.0009929	$0.001120	$0.0009787	$0.001100	$7.02K	—	+10.79%
27‏/08‏/2026	$0.001022	$0.001037	$0.0009835	$0.0009932	$214.53	—	-2.82%
26‏/08‏/2026	$0.001063	$0.001102	$0.001035	$0.001036	$257.41	—	-2.52%
25‏/08‏/2026	$0.001087	$0.001092	$0.001030	$0.001076	$320.09	—	-1.04%
24‏/08‏/2026	$0.001024	$0.001279	$0.0009505	$0.001059	$5.75K	—	+3.42%
23‏/08‏/2026	$0.0009460	$0.001244	$0.0008809	$0.001024	$1.37K	—	+8.27%
22‏/08‏/2026	$0.001019	$0.001019	$0.0008806	$0.001002	$790.05	—	-1.76%
21‏/08‏/2026	$0.001038	$0.001102	$0.0009584	$0.0009789	$565.37	—	-5.73%
20‏/08‏/2026	$0.0009789	$0.001152	$0.0009447	$0.0009942	$796.67	—	+1.56%
19‏/08‏/2026	$0.0008782	$0.001288	$0.0007924	$0.001016	$2.41K	—	+15.70%
18‏/08‏/2026	$0.0009220	$0.001188	$0.0007836	$0.0008884	$919.04	—	-3.64%
17‏/08‏/2026	$0.001352	$0.001378	$0.0007140	$0.0009040	$4.51K	—	-33.14%
16‏/08‏/2026	$0.001386	$0.001428	$0.001320	$0.001331	$686.27	—	-3.97%
15‏/08‏/2026	$0.001473	$0.001546	$0.001300	$0.001328	$1.13K	—	-9.84%
14‏/08‏/2026	$0.001511	$0.001577	$0.001468	$0.001468	$575.50	—	-2.85%
13‏/08‏/2026	$0.001613	$0.001617	$0.001467	$0.001511	$488.77	—	-6.32%
12‏/08‏/2026	$0.001571	$0.001642	$0.001480	$0.001605	$733.86	—	+2.16%
11‏/08‏/2026	$0.001450	$0.001626	$0.001433	$0.001587	$1.02K	—	+9.45%
10‏/08‏/2026	$0.001471	$0.001571	$0.001400	$0.001449	$1.02K	—	-1.50%
09‏/08‏/2026	$0.001517	$0.001599	$0.001457	$0.001465	$330.64	—	-3.43%
08‏/08‏/2026	$0.001558	$0.001567	$0.001450	$0.001508	$1.48K	—	-3.21%
07‏/08‏/2026	$0.001651	$0.001705	$0.001569	$0.001569	$175.04	—	-4.97%
06‏/08‏/2026	$0.001661	$0.001775	$0.001635	$0.001718	$851.64	—	+3.43%
05‏/08‏/2026	$0.001511	$0.001658	$0.001467	$0.001658	$737.66	—	+9.73%
04‏/08‏/2026	$0.001537	$0.001648	$0.001510	$0.001510	$218.08	—	-1.76%
03‏/08‏/2026	$0.001589	$0.001644	$0.001517	$0.001621	$482.54	—	+2.01%
02‏/08‏/2026	$0.001593	$0.001659	$0.001512	$0.001614	$591.95	—	+1.32%
01‏/08‏/2026	$0.001635	$0.001635	$0.001522	$0.001522	$416.26	—	-6.91%
31‏/07‏/2026	$0.001665	$0.001727	$0.001637	$0.001637	$116.50	—	-1.68%
30‏/07‏/2026	$0.001520	$0.001730	$0.001520	$0.001660	$656.34	—	+9.21%
29‏/07‏/2026	$0.001620	$0.001664	$0.001510	$0.001519	$966.36	—	-6.23%
28‏/07‏/2026	$0.001662	$0.001734	$0.001567	$0.001609	$240.24	—	-3.19%
27‏/07‏/2026	$0.001639	$0.001751	$0.001633	$0.001751	$220.23	—	+6.83%
26‏/07‏/2026	$0.001573	$0.001690	$0.001560	$0.001631	$487.80	—	+3.69%
25‏/07‏/2026	$0.001635	$0.001635	$0.001526	$0.001576	$92.64	—	-3.61%
24‏/07‏/2026	$0.001547	$0.001580	$0.001528	$0.001533	$213.43	—	-0.90%
23‏/07‏/2026	$0.001610	$0.001660	$0.001542	$0.001548	$1.06K	—	-3.85%
22‏/07‏/2026	$0.001657	$0.001657	$0.001610	$0.001610	$225.93	—	-2.84%
21‏/07‏/2026	$0.001610	$0.001737	$0.001610	$0.001610	$657.11	—	+0.00%
20‏/07‏/2026	$0.001571	$0.001611	$0.001543	$0.001610	$349.83	—	+2.48%
19‏/07‏/2026	$0.001565	$0.001603	$0.001560	$0.001566	$269.61	—	+0.06%
18‏/07‏/2026	$0.001608	$0.001608	$0.001556	$0.001556	$200.29	—	-3.23%
17‏/07‏/2026	$0.001615	$0.001683	$0.001607	$0.001608	$606.56	—	-0.43%
16‏/07‏/2026	$0.001708	$0.001815	$0.001597	$0.001652	$2.00K	—	-3.28%
15‏/07‏/2026	$0.001618	$0.001740	$0.001555	$0.001740	$212.48	—	+7.54%
14‏/07‏/2026	$0.001589	$0.001628	$0.001575	$0.001628	$64.32	—	+2.45%
13‏/07‏/2026	$0.001714	$0.001720	$0.001541	$0.001589	$359.64	—	-7.29%
12‏/07‏/2026	$0.001705	$0.001758	$0.001635	$0.001667	$258.49	—	-2.23%
11‏/07‏/2026	$0.001657	$0.001758	$0.001628	$0.001738	$575.19	—	+4.89%
10‏/07‏/2026	$0.001697	$0.001755	$0.001608	$0.001644	$1.31K	—	-3.12%
09‏/07‏/2026	$0.001646	$0.001758	$0.001580	$0.001735	$820.70	—	+5.41%
08‏/07‏/2026	$0.001784	$0.001803	$0.001670	$0.001726	$1.61K	—	-3.25%
07‏/07‏/2026	$0.001768	$0.001839	$0.001683	$0.001784	$806.88	—	+0.90%
06‏/07‏/2026	$0.001831	$0.001990	$0.001747	$0.001793	$1.51K	—	-2.08%
05‏/07‏/2026	$0.001794	$0.001871	$0.001742	$0.001827	$268.87	—	+1.84%
04‏/07‏/2026	$0.001752	$0.001769	$0.001704	$0.001766	$509.80	—	+0.80%
03‏/07‏/2026	$0.001746	$0.001798	$0.001711	$0.001711	$179.96	—	-2.00%
02‏/07‏/2026	$0.001712	$0.001797	$0.001652	$0.001733	$578.60	—	+1.23%
01‏/07‏/2026	$0.001691	$0.001789	$0.001572	$0.001749	$845.10	—	+3.43%
30‏/06‏/2026	$0.001677	$0.001730	$0.001582	$0.001698	$370.26	—	+1.25%
29‏/06‏/2026	$0.001661	$0.001787	$0.001550	$0.001728	$593.04	—	+4.03%
28‏/06‏/2026	$0.001619	$0.001701	$0.001557	$0.001661	$322.60	—	+2.59%
27‏/06‏/2026	$0.001590	$0.001614	$0.001542	$0.001591	$274.25	—	+0.06%
26‏/06‏/2026	$0.001793	$0.001874	$0.001555	$0.001584	$542.19	—	-11.66%
25‏/06‏/2026	$0.001551	$0.001911	$0.001513	$0.001793	$2.03K	—	+15.60%
24‏/06‏/2026	$0.001507	$0.001557	$0.001466	$0.001535	$483.71	—	+1.86%
23‏/06‏/2026	$0.001575	$0.001617	$0.001491	$0.001506	$377.78	—	-4.38%
22‏/06‏/2026	$0.001522	$0.001614	$0.001516	$0.001575	$396.82	—	+3.48%
21‏/06‏/2026	$0.001541	$0.001712	$0.001503	$0.001712	$413.15	—	+11.10%
20‏/06‏/2026	$0.001559	$0.001631	$0.001504	$0.001631	$223.54	—	+4.62%
19‏/06‏/2026	$0.001635	$0.001635	$0.001466	$0.001600	$468.33	—	-2.14%
18‏/06‏/2026	$0.001710	$0.001725	$0.001557	$0.001628	$1.17K	—	-4.80%
17‏/06‏/2026	$0.001746	$0.001877	$0.001673	$0.001690	$400.64	—	-3.21%
16‏/06‏/2026	$0.001693	$0.001776	$0.001647	$0.001721	$615.50	—	+1.65%
15‏/06‏/2026	$0.001615	$0.001776	$0.001613	$0.001693	$437.38	—	+4.83%
14‏/06‏/2026	$0.001595	$0.001629	$0.001547	$0.001547	$128.48	—	-3.01%
13‏/06‏/2026	$0.001629	$0.001629	$0.001574	$0.001605	$165.67	—	-1.47%
12‏/06‏/2026	$0.001590	$0.001667	$0.001549	$0.001625	$79.92	—	+2.20%
11‏/06‏/2026	$0.001554	$0.001689	$0.001531	$0.001673	$195.72	—	+7.66%
10‏/06‏/2026	$0.001620	$0.001751	$0.001401	$0.001537	$577.57	—	-5.12%
09‏/06‏/2026	$0.001450	$0.001725	$0.001405	$0.001725	$555.51	—	+18.97%
08‏/06‏/2026	$0.001519	$0.001519	$0.001414	$0.001434	$939.37	—	-5.60%
07‏/06‏/2026	$0.001455	$0.001591	$0.001429	$0.001517	$256.48	—	+4.26%
06‏/06‏/2026	$0.001441	$0.001522	$0.001414	$0.001448	$339.11	—	+0.49%
05‏/06‏/2026	$0.001523	$0.001523	$0.001431	$0.001438	$88.66	—	-5.58%
04‏/06‏/2026	$0.001644	$0.001662	$0.001444	$0.001541	$792.67	—	-6.27%
03‏/06‏/2026	$0.001605	$0.001723	$0.001535	$0.001723	$335.73	—	+7.35%
02‏/06‏/2026	$0.001506	$0.001678	$0.001500	$0.001652	$535.50	—	+9.69%
01‏/06‏/2026	$0.001569	$0.001609	$0.001500	$0.001521	$145.98	—	-3.06%
31‏/05‏/2026	$0.001593	$0.001665	$0.001544	$0.001592	$134.11	—	-0.06%
30‏/05‏/2026	$0.001589	$0.001655	$0.001545	$0.001545	$151.91	—	-2.77%
29‏/05‏/2026	$0.001513	$0.001640	$0.001500	$0.001576	$519.88	—	+4.16%
28‏/05‏/2026	$0.001587	$0.001624	$0.001500	$0.001513	$557.41	—	-4.66%
27‏/05‏/2026	$0.001690	$0.001768	$0.001614	$0.001614	$477.30	—	-4.50%
26‏/05‏/2026	$0.001716	$0.001827	$0.001634	$0.001701	$494.40	—	-0.87%
25‏/05‏/2026	$0.001674	$0.001819	$0.001635	$0.001760	$445.86	—	+5.14%
24‏/05‏/2026	$0.001745	$0.001777	$0.001615	$0.001654	$326.36	—	-5.21%
23‏/05‏/2026	$0.001821	$0.001891	$0.001724	$0.001726	$679.44	—	-5.22%
22‏/05‏/2026	$0.001651	$0.001841	$0.001614	$0.001738	$323.05	—	+5.27%
21‏/05‏/2026	$0.001596	$0.001646	$0.001584	$0.001634	$71.65	—	+2.38%
20‏/05‏/2026	$0.001737	$0.001841	$0.001558	$0.001575	$1.01K	—	-9.33%
19‏/05‏/2026	$0.001842	$0.001905	$0.001737	$0.001737	$224.81	—	-5.70%
18‏/05‏/2026	$0.001835	$0.001922	$0.001702	$0.001842	$853.13	—	+0.38%
17‏/05‏/2026	$0.001746	$0.001914	$0.001700	$0.001805	$1.25K	—	+3.38%
16‏/05‏/2026	$0.001905	$0.001905	$0.001701	$0.001765	$241.27	—	-7.35%
15‏/05‏/2026	$0.001799	$0.001969	$0.001799	$0.001853	$299.24	—	+3.00%
14‏/05‏/2026	$0.001780	$0.001962	$0.001780	$0.001813	$290.41	—	+1.85%
13‏/05‏/2026	$0.001813	$0.001850	$0.001704	$0.001704	$258.51	—	-6.01%
12‏/05‏/2026	$0.001992	$0.002050	$0.001796	$0.001796	$1.08K	—	-9.84%
11‏/05‏/2026	$0.001880	$0.002047	$0.001812	$0.001946	$848.47	—	+3.51%
10‏/05‏/2026	$0.001947	$0.001963	$0.001788	$0.001812	$605.86	—	-6.93%
09‏/05‏/2026	$0.001718	$0.002231	$0.001718	$0.001820	$1.21K	—	+5.94%
08‏/05‏/2026	$0.001626	$0.001711	$0.001619	$0.001690	$1.01K	—	+3.94%
07‏/05‏/2026	$0.001736	$0.001850	$0.001609	$0.001610	$786.43	—	-7.26%
06‏/05‏/2026	$0.001863	$0.001910	$0.001731	$0.001731	$160.48	—	-7.09%
05‏/05‏/2026	$0.001820	$0.001919	$0.001732	$0.001857	$139.73	—	+2.03%
04‏/05‏/2026	$0.001620	$0.001900	$0.001620	$0.001734	$1.06K	—	+7.04%
03‏/05‏/2026	$0.001573	$0.001671	$0.001503	$0.001671	$358.04	—	+6.23%
02‏/05‏/2026	$0.001685	$0.001766	$0.001500	$0.001540	$1.76K	—	-8.61%
01‏/05‏/2026	$0.001576	$0.001800	$0.001450	$0.001629	$1.48K	—	+3.36%
30‏/04‏/2026	$0.001549	$0.001600	$0.001479	$0.001504	$320.39	—	-2.91%
29‏/04‏/2026	$0.001572	$0.001600	$0.001572	$0.001574	$124.61	—	+0.13%
28‏/04‏/2026	$0.001600	$0.001600	$0.001521	$0.001600	$182.59	—	+0.00%
27‏/04‏/2026	$0.001539	$0.001600	$0.001531	$0.001574	$110.75	—	+2.27%
26‏/04‏/2026	$0.001475	$0.001580	$0.001298	$0.001439	$1.08K	—	-2.44%
25‏/04‏/2026	$0.001595	$0.001616	$0.001427	$0.001498	$385.97	—	-6.08%
24‏/04‏/2026	$0.001583	$0.001634	$0.001578	$0.001595	$238.15	—	+0.76%
23‏/04‏/2026	$0.001655	$0.001655	$0.001547	$0.001584	$432.07	—	-4.29%
22‏/04‏/2026	$0.001551	$0.001661	$0.001551	$0.001661	$64.67	—	+7.09%
21‏/04‏/2026	$0.001609	$0.001623	$0.001557	$0.001557	$105.02	—	-3.23%
20‏/04‏/2026	$0.001572	$0.001634	$0.001572	$0.001609	$89.60	—	+2.35%
19‏/04‏/2026	$0.001654	$0.001654	$0.001529	$0.001586	$575.22	—	-4.11%
18‏/04‏/2026	$0.001613	$0.001714	$0.001581	$0.001648	$563.20	—	+2.17%
17‏/04‏/2026	$0.001644	$0.001699	$0.001551	$0.001614	$3.44K	—	-1.82%
16‏/04‏/2026	$0.001673	$0.001849	$0.001609	$0.001644	$10.85K	—	-1.73%
15‏/04‏/2026	$0.001752	$0.001808	$0.001634	$0.001677	$10.24K	—	-4.28%
14‏/04‏/2026	$0.001636	$0.001850	$0.001553	$0.001752	$10.24K	—	+7.09%
13‏/04‏/2026	$0.001646	$0.001647	$0.001635	$0.001636	$9.55K	—	-0.61%
12‏/04‏/2026	$0.001705	$0.001731	$0.001607	$0.001646	$9.90K	—	-3.46%
11‏/04‏/2026	$0.001620	$0.001895	$0.001581	$0.001705	$10.04K	—	+5.25%
10‏/04‏/2026	$0.001740	$0.001745	$0.001593	$0.001615	$9.31K	—	-7.18%
09‏/04‏/2026	$0.001678	$0.001874	$0.001673	$0.001745	$9.47K	—	+3.99%
08‏/04‏/2026	$0.001536	$0.001800	$0.001463	$0.001678	$11.30K	—	+9.24%
07‏/04‏/2026	$0.001635	$0.001639	$0.001500	$0.001536	$10.17K	—	-6.06%
06‏/04‏/2026	$0.001577	$0.001643	$0.001558	$0.001635	$11.12K	—	+3.68%
05‏/04‏/2026	$0.001617	$0.001647	$0.001570	$0.001577	$9.76K	—	-2.47%
04‏/04‏/2026	$0.001650	$0.001678	$0.001584	$0.001613	$9.55K	—	-2.24%
03‏/04‏/2026	$0.001437	$0.001713	$0.001430	$0.001650	$9.81K	—	+14.82%
02‏/04‏/2026	$0.001441	$0.001601	$0.001437	$0.001437	$11.66K	—	-0.28%
01‏/04‏/2026	$0.001699	$0.001700	$0.001400	$0.001437	$10.51K	—	-15.42%
31‏/03‏/2026	$0.001700	$0.001800	$0.001636	$0.001699	$8.64K	—	-0.06%
30‏/03‏/2026	$0.001536	$0.001850	$0.001536	$0.001700	$9.71K	—	+10.68%
29‏/03‏/2026	$0.001681	$0.001809	$0.001452	$0.001536	$9.55K	—	-8.63%
28‏/03‏/2026	$0.001839	$0.001886	$0.001624	$0.001681	$10.56K	—	-8.59%
27‏/03‏/2026	$0.002226	$0.002232	$0.001430	$0.001876	$11.77K	—	-15.72%
26‏/03‏/2026	$0.002110	$0.002312	$0.002095	$0.002226	$9.30K	—	+5.50%
25‏/03‏/2026	$0.002098	$0.002162	$0.002094	$0.002115	$9.11K	—	+0.81%
24‏/03‏/2026	$0.002107	$0.002112	$0.002071	$0.002098	$8.97K	—	-0.43%
23‏/03‏/2026	$0.002116	$0.002116	$0.002095	$0.002111	$8.75K	—	-0.24%
22‏/03‏/2026	$0.002118	$0.002183	$0.002091	$0.002110	$9.04K	—	-0.38%
21‏/03‏/2026	$0.002026	$0.002160	$0.002019	$0.002124	$9.16K	—	+4.84%
20‏/03‏/2026	$0.002073	$0.002165	$0.002014	$0.002026	$9.73K	—	-2.27%
19‏/03‏/2026	$0.002061	$0.002166	$0.002053	$0.002073	$9.15K	—	+0.58%
18‏/03‏/2026	$0.002210	$0.002210	$0.002053	$0.002067	$9.11K	—	-6.47%
17‏/03‏/2026	$0.002387	$0.002395	$0.002199	$0.002205	$9.27K	—	-7.62%
16‏/03‏/2026	$0.002412	$0.002464	$0.002289	$0.002359	$9.67K	—	-2.20%
15‏/03‏/2026	$0.002285	$0.002431	$0.002204	$0.002431	$9.36K	—	+6.39%
14‏/03‏/2026	$0.002311	$0.002329	$0.002188	$0.002291	$9.99K	—	-0.87%
13‏/03‏/2026	$0.002215	$0.002398	$0.002213	$0.002311	$9.25K	—	+4.33%
12‏/03‏/2026	$0.002217	$0.002397	$0.002158	$0.002215	$9.05K	—	-0.09%
11‏/03‏/2026	$0.002349	$0.002349	$0.002137	$0.002223	$8.55K	—	-5.36%
10‏/03‏/2026	$0.002213	$0.002400	$0.002065	$0.002349	$9.73K	—	+6.15%
09‏/03‏/2026	$0.002028	$0.002430	$0.002023	$0.002247	$10.11K	—	+10.80%
08‏/03‏/2026	$0.002023	$0.002329	$0.001963	$0.002023	$10.58K	—	+0.00%
07‏/03‏/2026	$0.001965	$0.002329	$0.001965	$0.002023	$9.63K	—	+2.95%
06‏/03‏/2026	$0.002318	$0.002371	$0.001836	$0.001960	$9.81K	—	-15.44%
05‏/03‏/2026	$0.001898	$0.002272	$0.001879	$0.002257	$9.41K	—	+18.91%
04‏/03‏/2026	$0.001879	$0.002000	$0.001818	$0.002000	$9.54K	—	+6.44%
03‏/03‏/2026	$0.001835	$0.001962	$0.001819	$0.001879	$9.33K	—	+2.40%
02‏/03‏/2026	$0.001879	$0.001961	$0.001724	$0.001948	$9.09K	—	+3.67%
01‏/03‏/2026	$0.001709	$0.002110	$0.001651	$0.001879	$9.04K	—	+9.95%
28‏/02‏/2026	$0.001517	$0.001800	$0.001494	$0.001709	$9.03K	—	+12.66%
27‏/02‏/2026	$0.001620	$0.001625	$0.001504	$0.001513	$9.18K	—	-6.60%
26‏/02‏/2026	$0.001716	$0.001716	$0.001581	$0.001625	$9.11K	—	-5.30%
25‏/02‏/2026	$0.001691	$0.001879	$0.001523	$0.001716	$9.17K	—	+1.48%
24‏/02‏/2026	$0.001496	$0.001860	$0.001390	$0.001691	$9.49K	—	+13.03%
23‏/02‏/2026	$0.001577	$0.001650	$0.001451	$0.001493	$8.72K	—	-5.33%
22‏/02‏/2026	$0.001616	$0.001651	$0.001455	$0.001573	$9.19K	—	-2.66%
21‏/02‏/2026	$0.001528	$0.001720	$0.001496	$0.001616	$8.72K	—	+5.76%
20‏/02‏/2026	$0.001588	$0.001588	$0.001451	$0.001528	$8.84K	—	-3.78%
19‏/02‏/2026	$0.001771	$0.001799	$0.001584	$0.001584	$8.65K	—	-10.56%
18‏/02‏/2026	$0.001599	$0.001878	$0.001599	$0.001776	$9.28K	—	+11.07%
17‏/02‏/2026	$0.001671	$0.001961	$0.001514	$0.001599	$9.93K	—	-4.31%
16‏/02‏/2026	$0.001704	$0.001724	$0.001582	$0.001667	$9.26K	—	-2.17%
15‏/02‏/2026	$0.001814	$0.001814	$0.001597	$0.001699	$9.39K	—	-6.34%
14‏/02‏/2026	$0.001524	$0.001900	$0.001524	$0.001809	$8.86K	—	+18.70%
13‏/02‏/2026	$0.001653	$0.001878	$0.001389	$0.001524	$9.29K	—	-7.80%
12‏/02‏/2026	$0.001860	$0.001866	$0.001610	$0.001657	$8.97K	—	-10.91%
11‏/02‏/2026	$0.002082	$0.002130	$0.001800	$0.001860	$8.93K	—	-10.66%
10‏/02‏/2026	$0.002115	$0.002121	$0.001961	$0.002077	$8.74K	—	-1.80%
09‏/02‏/2026	$0.002024	$0.002171	$0.001999	$0.002115	$9.24K	—	+4.50%
08‏/02‏/2026	$0.002089	$0.002157	$0.002009	$0.002024	$8.74K	—	-3.11%
07‏/02‏/2026	$0.002282	$0.002287	$0.002047	$0.002089	$21.44K	—	-8.46%
06‏/02‏/2026	$0.001966	$0.002300	$0.001953	$0.002282	$19.63K	—	+16.07%
05‏/02‏/2026	$0.002431	$0.002467	$0.001966	$0.002018	$13.33K	—	-16.99%
04‏/02‏/2026	$0.002416	$0.002497	$0.002352	$0.002466	$12.49K	—	+2.07%
03‏/02‏/2026	$0.002491	$0.002534	$0.002349	$0.002410	$12.77K	—	-3.25%
02‏/02‏/2026	$0.002376	$0.002535	$0.002232	$0.002491	$12.11K	—	+4.84%
01‏/02‏/2026	$0.002239	$0.002431	$0.002176	$0.002376	$11.52K	—	+6.12%
31‏/01‏/2026	$0.002416	$0.002445	$0.002220	$0.002239	$12.10K	—	-7.33%
30‏/01‏/2026	$0.002561	$0.002607	$0.002352	$0.002416	$10.44K	—	-5.66%
29‏/01‏/2026	$0.002870	$0.002870	$0.002497	$0.002561	$12.50K	—	-10.77%
28‏/01‏/2026	$0.002637	$0.002900	$0.002578	$0.002863	$12.85K	—	+8.57%
27‏/01‏/2026	$0.002555	$0.002764	$0.002537	$0.002643	$12.28K	—	+3.44%
26‏/01‏/2026	$0.002450	$0.002652	$0.002360	$0.002562	$12.57K	—	+4.57%
25‏/01‏/2026	$0.002549	$0.002609	$0.002415	$0.002455	$12.34K	—	-3.69%
24‏/01‏/2026	$0.002349	$0.002822	$0.002349	$0.002555	$12.89K	—	+8.77%
23‏/01‏/2026	$0.002267	$0.002482	$0.002262	$0.002349	$12.64K	—	+3.62%
22‏/01‏/2026	$0.002341	$0.002341	$0.002232	$0.002267	$12.48K	—	-3.16%
21‏/01‏/2026	$0.002310	$0.002486	$0.002231	$0.002335	$13.09K	—	+1.08%
20‏/01‏/2026	$0.002520	$0.002570	$0.002302	$0.002316	$12.92K	—	-8.10%
19‏/01‏/2026	$0.002590	$0.002630	$0.002329	$0.002526	$12.84K	—	-2.47%
18‏/01‏/2026	$0.002727	$0.002829	$0.002506	$0.002537	$13.24K	—	-6.97%
17‏/01‏/2026	$0.002635	$0.002883	$0.002629	$0.002727	$12.40K	—	+3.49%
16‏/01‏/2026	$0.002788	$0.002788	$0.002514	$0.002635	$13.57K	—	-5.49%
15‏/01‏/2026	$0.002868	$0.002868	$0.002730	$0.002788	$12.73K	—	-2.79%
14‏/01‏/2026	$0.002785	$0.002963	$0.002778	$0.002861	$13.24K	—	+2.73%
13‏/01‏/2026	$0.002824	$0.002841	$0.002764	$0.002785	$12.22K	—	-1.38%
12‏/01‏/2026	$0.002787	$0.002892	$0.002738	$0.002824	$12.11K	—	+1.33%
11‏/01‏/2026	$0.002888	$0.002997	$0.002710	$0.002793	$13.01K	—	-3.29%
10‏/01‏/2026	$0.002985	$0.003000	$0.002677	$0.002882	$13.49K	—	-3.45%
09‏/01‏/2026	$0.003076	$0.003091	$0.002867	$0.002985	$14.69K	—	-2.96%
08‏/01‏/2026	$0.003047	$0.003158	$0.002911	$0.003077	$12.74K	—	+0.98%
07‏/01‏/2026	$0.003039	$0.003241	$0.002961	$0.003047	$12.77K	—	+0.26%
06‏/01‏/2026	$0.003132	$0.003150	$0.002800	$0.003047	$13.58K	—	-2.71%
05‏/01‏/2026	$0.003086	$0.003240	$0.002981	$0.003150	$12.90K	—	+2.07%
04‏/01‏/2026	$0.002952	$0.003249	$0.002909	$0.003086	$12.60K	—	+4.54%
03‏/01‏/2026	$0.002894	$0.003011	$0.002648	$0.002952	$13.11K	—	+2.00%
02‏/01‏/2026	$0.002941	$0.003281	$0.002750	$0.002900	$12.60K	—	-1.39%
01‏/01‏/2026	$0.002667	$0.003138	$0.002556	$0.002935	$13.33K	—	+10.05%
31‏/12‏/2025	$0.002801	$0.002869	$0.002648	$0.002648	$12.24K	—	-5.46%
30‏/12‏/2025	$0.003062	$0.003098	$0.002753	$0.002801	$12.17K	—	-8.52%
29‏/12‏/2025	$0.002872	$0.003117	$0.002866	$0.003067	$12.27K	—	+6.79%
28‏/12‏/2025	$0.002822	$0.002885	$0.002822	$0.002866	$11.98K	—	+1.56%
27‏/12‏/2025	$0.002786	$0.003011	$0.002747	$0.002829	$12.30K	—	+1.54%
26‏/12‏/2025	$0.002929	$0.003012	$0.002764	$0.002783	$12.37K	—	-4.98%
25‏/12‏/2025	$0.002986	$0.002986	$0.002837	$0.002929	$12.38K	—	-1.91%
24‏/12‏/2025	$0.002940	$0.002986	$0.002881	$0.002986	$11.70K	—	+1.56%
23‏/12‏/2025	$0.002688	$0.003011	$0.002682	$0.002940	$11.32K	—	+9.38%
22‏/12‏/2025	$0.002813	$0.002839	$0.002436	$0.002688	$12.08K	—	-4.44%
21‏/12‏/2025	$0.003078	$0.003086	$0.002772	$0.002813	$11.66K	—	-8.61%
20‏/12‏/2025	$0.003057	$0.003143	$0.002893	$0.003086	$11.71K	—	+0.95%
19‏/12‏/2025	$0.002997	$0.003143	$0.002891	$0.002973	$11.83K	—	-0.80%
18‏/12‏/2025	$0.002841	$0.003084	$0.002494	$0.002997	$11.96K	—	+5.49%
17‏/12‏/2025	$0.003177	$0.003184	$0.002841	$0.002841	$12.47K	—	-10.58%
16‏/12‏/2025	$0.003022	$0.003235	$0.002767	$0.003177	$12.22K	—	+5.13%
15‏/12‏/2025	$0.003327	$0.003372	$0.002143	$0.003029	$16.69K	—	-8.96%
14‏/12‏/2025	$0.003402	$0.003487	$0.003297	$0.003297	$11.97K	—	-3.09%
13‏/12‏/2025	$0.003412	$0.003498	$0.003297	$0.003402	$12.29K	—	-0.29%
12‏/12‏/2025	$0.003350	$0.003518	$0.003283	$0.003404	$11.87K	—	+1.61%
11‏/12‏/2025	$0.003527	$0.003655	$0.003281	$0.003350	$11.89K	—	-5.02%
10‏/12‏/2025	$0.003525	$0.003596	$0.003399	$0.003527	$12.70K	—	+0.06%
09‏/12‏/2025	$0.003519	$0.003732	$0.003367	$0.003525	$14.79K	—	+0.17%
08‏/12‏/2025	$0.003541	$0.003659	$0.003425	$0.003510	$12.50K	—	-0.88%
07‏/12‏/2025	$0.003326	$0.003695	$0.003160	$0.003530	$12.58K	—	+6.13%
06‏/12‏/2025	$0.003406	$0.003432	$0.003133	$0.003333	$12.63K	—	-2.14%
05‏/12‏/2025	$0.003699	$0.003813	$0.003350	$0.003406	$12.90K	—	-7.92%
04‏/12‏/2025	$0.003791	$0.003827	$0.003566	$0.003681	$13.15K	—	-2.90%
03‏/12‏/2025	$0.003516	$0.003827	$0.003362	$0.003676	$13.53K	—	+4.55%
02‏/12‏/2025	$0.003013	$0.003655	$0.003013	$0.003516	$12.84K	—	+16.69%
01‏/12‏/2025	$0.003496	$0.003507	$0.003041	$0.003095	$15.07K	—	-11.47%
30‏/11‏/2025	$0.003487	$0.003655	$0.003486	$0.003514	$12.58K	—	+0.77%
29‏/11‏/2025	$0.003616	$0.003690	$0.003486	$0.003489	$12.83K	—	-3.51%
28‏/11‏/2025	$0.003628	$0.003800	$0.003425	$0.003605	$13.77K	—	-0.63%
27‏/11‏/2025	$0.003232	$0.003697	$0.003208	$0.003640	$12.07K	—	+12.62%
26‏/11‏/2025	$0.003378	$0.003575	$0.003143	$0.003221	$12.99K	—	-4.65%
25‏/11‏/2025	$0.003533	$0.003574	$0.003378	$0.003389	$5.45K	—	-4.08%
24‏/11‏/2025	$0.003419	$0.003595	$0.003281	$0.003595	$8.35K	—	+5.15%
23‏/11‏/2025	$0.003043	$0.003486	$0.002998	$0.003419	$12.42K	—	+12.36%
22‏/11‏/2025	$0.003055	$0.003200	$0.002947	$0.003043	$10.11K	—	-0.39%
21‏/11‏/2025	$0.003432	$0.003495	$0.002806	$0.003066	$10.41K	—	-10.66%
20‏/11‏/2025	$0.003622	$0.003756	$0.003427	$0.003444	$9.83K	—	-4.91%
19‏/11‏/2025	$0.003789	$0.003896	$0.003506	$0.003622	$10.48K	—	-4.41%
18‏/11‏/2025	$0.003676	$0.003895	$0.003656	$0.003776	$9.82K	—	+2.72%
17‏/11‏/2025	$0.004022	$0.004085	$0.003656	$0.003663	$11.24K	—	-8.93%
16‏/11‏/2025	$0.004265	$0.004279	$0.003943	$0.004036	$9.94K	—	-5.37%
15‏/11‏/2025	$0.004319	$0.004369	$0.004017	$0.004279	$10.34K	—	-0.93%
14‏/11‏/2025	$0.004312	$0.004431	$0.004155	$0.004319	$9.54K	—	+0.16%
13‏/11‏/2025	$0.004585	$0.004731	$0.004248	$0.004312	$10.19K	—	-5.95%
12‏/11‏/2025	$0.004942	$0.005040	$0.004446	$0.004585	$10.53K	—	-7.22%
11‏/11‏/2025	$0.005021	$0.005034	$0.004690	$0.004926	$9.40K	—	-1.89%
10‏/11‏/2025	$0.004892	$0.005054	$0.004788	$0.004929	$11.61K	—	+0.76%
09‏/11‏/2025	$0.004575	$0.005039	$0.004372	$0.004907	$12.58K	—	+7.26%
08‏/11‏/2025	$0.004787	$0.005504	$0.004561	$0.004575	$11.13K	—	-4.43%
07‏/11‏/2025	$0.004448	$0.004828	$0.004253	$0.004787	$9.79K	—	+7.62%

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

سجل أسعار MatrixAI (MAN)

العوائد الشهرية MAN

الإعدادات

العملة

السوق

المشتقات

DeFi و DEX

المنصات

الأدوات

الأخبار