CoinXview المحفظةApp
AR
العملة: 1,261المنصات: 22القيمة السوقية: $2.70T +2.23%حجم التداول 24h: $26.36Bالاستحواذ: BTC 58.4% ETH 10.5%رسوم الغاز لـ ETH: 0.07 gweiالخوف والجشع: 61/100

سجل أسعار MSQUARE (MSQ)

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

العوائد الشهرية MSQ

السنةينايرفبرايرمارسأبريلمايويونيويوليوأغسطسسبتمبرأكتوبرنوفمبرديسمبرالسنة كاملة
2026-17%-28%+2.0%-49%-64%+30%-40%+5.2%+87%-44%+4.0%—-90%
2025-11%+216%-21%+13%+49%-11%-20%-5.8%-55%-24%-54%-63%-85%
2024—————————-16%-5.6%-20%-37%
المتوسط الشهري-14%+94%-9.7%-18%-8.0%+9.7%-30%-0.3%+16%-28%-30%-42%
سنوات الصعود0/21/21/21/21/21/20/21/21/20/30/20/2

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)

التاريخالافتتاحالأعلىالأدنىالإغلاقحجم التداولالقيمة السوقيةالتغيير
04‏/11‏/2026$0.06723$0.06725$0.06622 $0.06718$873.05$1.72M-0.07%
03‏/11‏/2026$0.06813$0.06888$0.06217 $0.06722$9.91K$1.72M-1.34%
02‏/11‏/2026$0.06401$0.07025$0.06222 $0.06812$12.49K$1.75M+6.42%
01‏/11‏/2026$0.06459$0.06567$0.06313 $0.06400$3.10K—-0.91%
31‏/10‏/2026$0.06791$0.06811$0.06400 $0.06458$3.68K—-4.90%
30‏/10‏/2026$0.06179$0.07485$0.06143 $0.06790$8.33K—+9.89%
28‏/10‏/2026$0.06216$0.06255$0.06137 $0.06137$955.32$1.57M-1.27%
27‏/10‏/2026$0.06071$0.06313$0.06044 $0.06215$6.41K$1.59M+2.37%
26‏/10‏/2026$0.06301$0.06506$0.06001 $0.06071$8.80K—-3.65%
25‏/10‏/2026$0.06232$0.06341$0.06232 $0.06300$2.56K—+1.09%
24‏/10‏/2026$0.06495$0.06600$0.06187 $0.06231$2.58K—-4.06%
23‏/10‏/2026$0.07226$0.07249$0.06305 $0.06496$3.92K—-10.10%
22‏/10‏/2026$0.07275$0.07285$0.07154 $0.07225$2.75K—-0.69%
21‏/10‏/2026$0.07371$0.07485$0.07250 $0.07276$2.70K—-1.29%
20‏/10‏/2026$0.07278$0.07485$0.07187 $0.07372$2.72K—+1.29%
19‏/10‏/2026$0.07150$0.07396$0.07146 $0.07277$2.68K—+1.78%
18‏/10‏/2026$0.07237$0.07275$0.07112 $0.07151$2.65K—-1.19%
17‏/10‏/2026$0.07233$0.07452$0.07216 $0.07236$2.65K—+0.04%
16‏/10‏/2026$0.07161$0.07443$0.07153 $0.07232$3.12K—+0.99%
15‏/10‏/2026$0.07329$0.07343$0.07154 $0.07162$2.52K—-2.28%
14‏/10‏/2026$0.07878$0.08058$0.07107 $0.07329$4.21K—-6.97%
13‏/10‏/2026$0.07904$0.08050$0.07858 $0.07877$3.77K—-0.34%
12‏/10‏/2026$0.07972$0.08020$0.07887 $0.07905$3.55K—-0.84%
11‏/10‏/2026$0.08041$0.08058$0.07970 $0.07973$3.45K—-0.85%
10‏/10‏/2026$0.07941$0.08129$0.07888 $0.08042$2.82K—+1.27%
09‏/10‏/2026$0.08012$0.08051$0.07914 $0.07940$3.79K—-0.90%
08‏/10‏/2026$0.08037$0.08196$0.07959 $0.08011$3.89K—-0.32%
07‏/10‏/2026$0.08061$0.08085$0.07994 $0.08038$3.32K—-0.29%
06‏/10‏/2026$0.08126$0.08161$0.07994 $0.08060$3.09K—-0.81%
05‏/10‏/2026$0.08009$0.08127$0.07959 $0.08127$4.18K—+1.47%
04‏/10‏/2026$0.07543$0.08181$0.07538 $0.08010$4.30K—+6.19%
03‏/10‏/2026$0.07030$0.09444$0.06600 $0.07544$11.70K—+7.31%
02‏/10‏/2026$0.09468$0.1020$0.06600 $0.07031$19.48K—-25.74%
01‏/10‏/2026$0.1154$0.1154$0.08504 $0.09467$12.28K—-17.94%
30‏/09‏/2026$0.1270$0.1270$0.1093 $0.1154$8.00K—-9.14%
29‏/09‏/2026$0.1241$0.1323$0.1210 $0.1271$11.77K—+2.45%
28‏/09‏/2026$0.1207$0.1300$0.1188 $0.1241$20.51K—+2.82%
27‏/09‏/2026$0.1169$0.1424$0.1168 $0.1206$35.88K—+3.20%
26‏/09‏/2026$0.1144$0.1371$0.1143 $0.1169$22.74K—+2.19%
25‏/09‏/2026$0.1113$0.1445$0.1072 $0.1144$27.23K—+2.75%
24‏/09‏/2026$0.1105$0.1129$0.1099 $0.1113$20.18K—+0.74%
23‏/09‏/2026$0.1037$0.1448$0.1023 $0.1105$36.91K—+6.62%
22‏/09‏/2026$0.1022$0.1210$0.09982 $0.1037$26.02K—+1.39%
21‏/09‏/2026$0.1026$0.1129$0.09846 $0.1022$19.05K—-0.37%
20‏/09‏/2026$0.09276$0.1375$0.09276 $0.1026$13.11K—+10.64%
19‏/09‏/2026$0.09063$0.1040$0.08629 $0.09185$9.99K—+1.35%
18‏/09‏/2026$0.08171$0.1205$0.08168 $0.09064$23.22K—+10.93%
17‏/09‏/2026$0.07501$0.08232$0.07477 $0.08170$6.13K—+8.92%
16‏/09‏/2026$0.07527$0.07594$0.07495 $0.07500$4.36K—-0.36%
15‏/09‏/2026$0.07216$0.08447$0.07216 $0.07528$9.24K—+4.32%
14‏/09‏/2026$0.07230$0.07262$0.07116 $0.07215$4.59K—-0.21%
13‏/09‏/2026$0.07259$0.07387$0.07041 $0.07231$5.68K—-0.39%
12‏/09‏/2026$0.06918$0.07600$0.06916 $0.07258$6.76K—+4.91%
11‏/09‏/2026$0.07037$0.07200$0.06604 $0.06917$7.98K—-1.71%
10‏/09‏/2026$0.07031$0.07650$0.06725 $0.07038$5.37K—+0.10%
09‏/09‏/2026$0.07272$0.07383$0.06398 $0.07032$12.37K—-3.30%
08‏/09‏/2026$0.07683$0.08077$0.07182 $0.07273$7.27K—-5.34%
07‏/09‏/2026$0.07854$0.08070$0.07479 $0.07682$6.78K—-2.19%
06‏/09‏/2026$0.07790$0.08594$0.06915 $0.07855$15.52K—+0.83%
05‏/09‏/2026$0.07249$0.08475$0.07199 $0.07791$17.90K—+7.48%
04‏/09‏/2026$0.06645$0.08590$0.06440 $0.07250$28.19K—+9.10%
03‏/09‏/2026$0.06595$0.07204$0.06400 $0.06644$11.81K—+0.74%
02‏/09‏/2026$0.06097$0.06992$0.06040 $0.06594$6.86K—+8.15%
01‏/09‏/2026$0.06177$0.06336$0.06019 $0.06096$4.80K—-1.31%
31‏/08‏/2026$0.06522$0.06800$0.05680 $0.06178$9.71K—-5.27%
30‏/08‏/2026$0.06645$0.07049$0.06015 $0.06523$7.49K—-1.84%
29‏/08‏/2026$0.06702$0.07148$0.05600 $0.06645$16.42K—-0.85%
28‏/08‏/2026$0.07099$0.07488$0.06160 $0.06703$12.51K—-5.58%
27‏/08‏/2026$0.07071$0.07491$0.06980 $0.07098$4.67K—+0.38%
26‏/08‏/2026$0.07449$0.07475$0.06971 $0.07070$5.83K—-5.09%
25‏/08‏/2026$0.07082$0.07491$0.06955 $0.07450$6.63K—+5.20%
24‏/08‏/2026$0.07019$0.07333$0.06549 $0.07083$4.67K—+0.91%
23‏/08‏/2026$0.07465$0.07965$0.05828 $0.07020$15.26K—-5.96%
22‏/08‏/2026$0.06536$0.08138$0.06125 $0.07466$14.11K—+14.23%
21‏/08‏/2026$0.06533$0.07436$0.05510 $0.06537$14.63K—+0.06%
20‏/08‏/2026$0.06573$0.07000$0.05866 $0.06534$4.50K—-0.59%
19‏/08‏/2026$0.06283$0.06644$0.06125 $0.06572$3.95K—+4.60%
18‏/08‏/2026$0.06108$0.06382$0.05999 $0.06282$4.03K—+2.85%
17‏/08‏/2026$0.06181$0.06187$0.05993 $0.06109$2.90K—-1.16%
16‏/08‏/2026$0.06082$0.06218$0.06027 $0.06181$2.87K—+1.63%
15‏/08‏/2026$0.06185$0.06196$0.05996 $0.06083$3.01K—-1.65%
14‏/08‏/2026$0.06056$0.06217$0.06056 $0.06186$2.87K—+2.15%
13‏/08‏/2026$0.06129$0.06388$0.05515 $0.06057$4.14K—-1.17%
12‏/08‏/2026$0.06047$0.06230$0.05832 $0.06128$3.72K—+1.34%
11‏/08‏/2026$0.06031$0.06098$0.05832 $0.06046$5.70K—+0.25%
10‏/08‏/2026$0.06003$0.06349$0.05656 $0.06030$4.51K—+0.45%
09‏/08‏/2026$0.05427$0.06035$0.05423 $0.06002$3.16K—+10.60%
08‏/08‏/2026$0.05439$0.05471$0.05406 $0.05426$2.74K—-0.24%
07‏/08‏/2026$0.05527$0.05527$0.05340 $0.05438$2.96K—-1.61%
06‏/08‏/2026$0.05582$0.05593$0.05444 $0.05528$3.13K—-0.97%
05‏/08‏/2026$0.05881$0.05882$0.05563 $0.05583$3.25K—-5.07%
04‏/08‏/2026$0.05784$0.06104$0.05773 $0.05880$3.37K—+1.66%
03‏/08‏/2026$0.06330$0.06386$0.05255 $0.05785$8.12K—-8.61%
02‏/08‏/2026$0.06399$0.06400$0.06257 $0.06329$3.12K—-1.09%
01‏/08‏/2026$0.05872$0.06988$0.05872 $0.06398$6.28K—+8.96%
31‏/07‏/2026$0.05240$0.07000$0.05235 $0.05871$5.25K—+12.04%
30‏/07‏/2026$0.05097$0.05252$0.04964 $0.05241$3.71K—+2.83%
29‏/07‏/2026$0.05352$0.05630$0.04960 $0.05097$21.09K—-4.76%
28‏/07‏/2026$0.04593$0.07357$0.04500 $0.05353$27.37K—+16.55%
27‏/07‏/2026$0.05064$0.05069$0.04098 $0.04594$8.73K—-9.28%
26‏/07‏/2026$0.05587$0.05596$0.04768 $0.05063$11.61K—-9.38%
25‏/07‏/2026$0.05865$0.05867$0.05222 $0.05586$6.33K—-4.76%
24‏/07‏/2026$0.05978$0.05999$0.05520 $0.05869$6.52K—-1.82%
23‏/07‏/2026$0.06143$0.06145$0.05958 $0.05979$5.11K—-2.67%
22‏/07‏/2026$0.06083$0.06198$0.05999 $0.06144$5.56K—+1.00%
21‏/07‏/2026$0.06059$0.06197$0.06036 $0.06084$5.50K—+0.41%
20‏/07‏/2026$0.06072$0.06324$0.06010 $0.06060$6.19K—-0.20%
19‏/07‏/2026$0.06621$0.06634$0.06000 $0.06070$17.88K—-8.32%
18‏/07‏/2026$0.06628$0.06662$0.06609 $0.06622$14.15K—-0.09%
17‏/07‏/2026$0.06526$0.06654$0.06400 $0.06629$17.97K—+1.58%
16‏/07‏/2026$0.06943$0.07149$0.06400 $0.06528$33.76K—-5.98%
15‏/07‏/2026$0.07364$0.07565$0.06875 $0.06940$47.79K—-5.76%
14‏/07‏/2026$0.07844$0.08524$0.07307 $0.07363$46.08K—-6.13%
13‏/07‏/2026$0.07660$0.08199$0.07657 $0.07843$7.58K—+2.39%
12‏/07‏/2026$0.07351$0.07802$0.07330 $0.07661$7.51K—+4.22%
11‏/07‏/2026$0.07183$0.07511$0.07150 $0.07352$7.29K—+2.35%
10‏/07‏/2026$0.06819$0.07500$0.06768 $0.07184$10.67K—+5.35%
09‏/07‏/2026$0.09546$0.09715$0.06003 $0.06818$28.01K—-28.58%
08‏/07‏/2026$0.09615$0.09616$0.09347 $0.09547$7.20K—-0.71%
07‏/07‏/2026$0.09945$0.09994$0.09410 $0.09614$6.90K—-3.33%
06‏/07‏/2026$0.09642$0.1004$0.09620 $0.09934$6.48K—+3.03%
05‏/07‏/2026$0.09649$0.09704$0.09406 $0.09641$6.15K—-0.08%
04‏/07‏/2026$0.09788$0.09815$0.09586 $0.09650$5.28K—-1.41%
03‏/07‏/2026$0.09558$0.1017$0.09390 $0.09789$12.25K—+2.42%
02‏/07‏/2026$0.09841$0.1100$0.09423 $0.09568$13.69K—-2.77%
01‏/07‏/2026$0.09717$0.1012$0.09505 $0.09840$7.18K—+1.27%
30‏/06‏/2026$0.1081$0.1085$0.09400 $0.09716$28.34K—-10.09%
29‏/06‏/2026$0.1126$0.1179$0.1000 $0.1081$18.18K—-4.01%
28‏/06‏/2026$0.09579$0.1150$0.09579 $0.1122$24.06K—+17.13%
27‏/06‏/2026$0.09288$0.09639$0.09120 $0.09575$13.07K—+3.09%
26‏/06‏/2026$0.09041$0.09293$0.08994 $0.09287$13.00K—+2.72%
25‏/06‏/2026$0.09158$0.09537$0.08990 $0.09042$15.60K—-1.27%
24‏/06‏/2026$0.09148$0.09306$0.09111 $0.09159$12.20K—+0.12%
23‏/06‏/2026$0.08865$0.09621$0.08801 $0.09147$17.73K—+3.18%
22‏/06‏/2026$0.09224$0.1000$0.08786 $0.08865$8.49K—-3.89%
21‏/06‏/2026$0.08758$0.09499$0.08591 $0.09225$7.95K—+5.33%
20‏/06‏/2026$0.09800$0.1010$0.07182 $0.08757$26.60K—-10.64%
19‏/06‏/2026$0.1003$0.1150$0.08940 $0.09799$24.34K—-2.30%
18‏/06‏/2026$0.09672$0.1180$0.09468 $0.1003$15.85K—+3.69%
17‏/06‏/2026$0.09133$0.1093$0.08850 $0.09659$17.19K—+5.76%
16‏/06‏/2026$0.09245$0.1020$0.08800 $0.09132$12.41K—-1.22%
15‏/06‏/2026$0.08735$0.09542$0.08501 $0.09244$17.08K—+5.83%
14‏/06‏/2026$0.1078$0.1079$0.08272 $0.08736$22.68K—-18.98%
13‏/06‏/2026$0.1265$0.1400$0.08333 $0.1078$31.11K—-14.77%
12‏/06‏/2026$0.1209$0.1350$0.09311 $0.1243$25.43K—+2.84%
11‏/06‏/2026$0.07492$0.1990$0.07266 $0.1209$64.03K—+61.36%
10‏/06‏/2026$0.06899$0.07497$0.06417 $0.07491$11.08K—+8.58%
09‏/06‏/2026$0.06993$0.07048$0.06784 $0.06898$8.57K—-1.36%
08‏/06‏/2026$0.06819$0.07350$0.06356 $0.06994$10.11K—+2.57%
07‏/06‏/2026$0.07149$0.07218$0.06601 $0.06818$9.16K—-4.63%
06‏/06‏/2026$0.06508$0.07415$0.06436 $0.07148$9.83K—+9.83%
05‏/06‏/2026$0.06732$0.06777$0.06170 $0.06509$13.32K—-3.31%
04‏/06‏/2026$0.06991$0.07002$0.06731 $0.06731$13.23K—-3.72%
03‏/06‏/2026$0.06988$0.07266$0.06700 $0.06992$6.83K—+0.06%
02‏/06‏/2026$0.07439$0.07587$0.06890 $0.07004$4.85K—-5.85%
01‏/06‏/2026$0.07462$0.07521$0.07083 $0.07354$3.75K—-1.45%
31‏/05‏/2026$0.06996$0.08188$0.06925 $0.07310$4.35K—+4.49%
30‏/05‏/2026$0.06994$0.07354$0.06700 $0.06996$8.42K—+0.03%
29‏/05‏/2026$0.06952$0.07713$0.06600 $0.06917$15.01K—-0.50%
28‏/05‏/2026$0.06940$0.07500$0.06600 $0.06936$15.65K—-0.06%
27‏/05‏/2026$0.06712$0.07697$0.06501 $0.07032$14.08K—+4.77%
26‏/05‏/2026$0.07200$0.07390$0.06600 $0.06727$19.03K—-6.57%
25‏/05‏/2026$0.07094$0.07889$0.07062 $0.07200$10.80K—+1.49%
24‏/05‏/2026$0.07199$0.07999$0.06910 $0.07031$15.80K—-2.33%
23‏/05‏/2026$0.08721$0.08996$0.06499 $0.07304$34.23K—-16.25%
22‏/05‏/2026$0.08161$0.1160$0.07900 $0.08591$91.58K—+5.27%
21‏/05‏/2026$0.08780$0.1086$0.07500 $0.08308$49.99K—-5.38%
20‏/05‏/2026$0.07241$0.1000$0.05424 $0.08710$100.92K—+20.29%
19‏/05‏/2026$0.07680$0.08688$0.07088 $0.07280$93.17K—-5.21%
18‏/05‏/2026$0.4003$0.4536$0.07050 $0.07680$475.83K—-80.81%
17‏/05‏/2026$0.6599$0.6853$0.2640 $0.4003$314.16K—-39.34%
16‏/05‏/2026$0.6585$0.6853$0.6253 $0.6651$89.60K—+1.00%
15‏/05‏/2026$0.6574$0.9000$0.6260 $0.6516$190.56K—-0.88%
14‏/05‏/2026$0.6918$0.8149$0.5878 $0.6600$354.27K—-4.60%
13‏/05‏/2026$0.2134$0.9107$0.2098 $0.6873$319.64K—+222.07%
12‏/05‏/2026$0.1488$0.2700$0.1421 $0.2089$70.78K—+40.39%
11‏/05‏/2026$0.1733$0.1814$0.1289 $0.1486$38.93K—-14.25%
10‏/05‏/2026$0.1636$0.1806$0.1636 $0.1719$11.17K—+5.07%
09‏/05‏/2026$0.1699$0.1814$0.1603 $0.1651$14.15K—-2.83%
08‏/05‏/2026$0.1919$0.1919$0.1647 $0.1647$27.77K—-14.17%
07‏/05‏/2026$0.2034$0.2052$0.1919 $0.2011$13.82K—-1.13%
06‏/05‏/2026$0.2040$0.2119$0.1919 $0.2034$8.66K—-0.29%
05‏/05‏/2026$0.2056$0.2069$0.1965 $0.2024$5.96K—-1.56%
04‏/05‏/2026$0.2002$0.2110$0.1902 $0.1983$10.08K—-0.95%
03‏/05‏/2026$0.2209$0.2210$0.2002 $0.2002$1.60K—-9.37%
02‏/05‏/2026$0.2297$0.2309$0.2088 $0.2115$8.26K—-7.92%
01‏/05‏/2026$0.2059$0.2389$0.2042 $0.2297$19.61K—+11.56%
30‏/04‏/2026$0.2088$0.2200$0.1950 $0.2028$11.44K—-2.87%
29‏/04‏/2026$0.2043$0.2088$0.1665 $0.2071$13.73K—+1.37%
28‏/04‏/2026$0.2149$0.2236$0.2049 $0.2088$9.87K—-2.84%
27‏/04‏/2026$0.2179$0.2240$0.1950 $0.2089$10.29K—-4.13%
26‏/04‏/2026$0.2342$0.2376$0.2160 $0.2160$2.50K—-7.77%
25‏/04‏/2026$0.2285$0.2472$0.2270 $0.2340$2.82K—+2.41%
24‏/04‏/2026$0.2420$0.2420$0.2260 $0.2285$5.96K—-5.58%
23‏/04‏/2026$0.2510$0.2513$0.2302 $0.2430$21.16K—-3.19%
22‏/04‏/2026$0.2580$0.2690$0.2510 $0.2510$13.83K—-2.71%
21‏/04‏/2026$0.2583$0.2683$0.2490 $0.2580$13.16K—-0.12%
20‏/04‏/2026$0.2539$0.2694$0.2539 $0.2659$1.04K—+4.73%
19‏/04‏/2026$0.3007$0.3010$0.2392 $0.2539$12.92K—-15.56%
18‏/04‏/2026$0.3185$0.3199$0.2875 $0.2987$25.09K—-6.22%
17‏/04‏/2026$0.2411$0.3399$0.2200 $0.3100$79.35K—+28.58%
16‏/04‏/2026$0.4174$0.4310$0.1833 $0.2412$159.91K—-42.21%
15‏/04‏/2026$0.4327$0.4399$0.4056 $0.4154$14.45K—-4.00%
14‏/04‏/2026$0.4247$0.4409$0.4225 $0.4398$11.73K—+3.56%
13‏/04‏/2026$0.4280$0.4480$0.4220 $0.4409$20.05K—+3.01%
12‏/04‏/2026$0.4251$0.4440$0.4250 $0.4280$13.54K—+0.68%
11‏/04‏/2026$0.4093$0.4503$0.3923 $0.4251$35.40K—+3.86%
10‏/04‏/2026$0.4253$0.4330$0.3961 $0.4091$17.39K—-3.81%
09‏/04‏/2026$0.4445$0.4503$0.4163 $0.4267$15.16K—-4.00%
08‏/04‏/2026$0.4049$0.4510$0.3961 $0.4310$26.93K—+6.45%
07‏/04‏/2026$0.3934$0.4056$0.3849 $0.4012$17.21K—+1.98%
06‏/04‏/2026$0.4219$0.4420$0.3849 $0.3915$22.39K—-7.21%
05‏/04‏/2026$0.4689$0.4690$0.4219 $0.4228$10.37K—-9.83%
04‏/04‏/2026$0.4069$0.4700$0.4000 $0.4455$17.98K—+9.49%
03‏/04‏/2026$0.3850$0.4159$0.3705 $0.4159$13.31K—+8.03%
02‏/04‏/2026$0.4000$0.4148$0.3569 $0.3850$12.35K—-3.75%
01‏/04‏/2026$0.3960$0.4600$0.3950 $0.4148$12.20K—+4.75%
31‏/03‏/2026$0.3953$0.4601$0.3834 $0.4000$1.05M—+1.19%
30‏/03‏/2026$0.4206$0.4319$0.3872 $0.4040$379.25K—-3.95%
29‏/03‏/2026$0.4351$0.4503$0.4090 $0.4117$1.61M—-5.38%
28‏/03‏/2026$0.4322$0.4607$0.4321 $0.4363$12.36K—+0.95%
27‏/03‏/2026$0.4500$0.4649$0.4220 $0.4419$37.60K—-1.80%
26‏/03‏/2026$0.4331$0.4587$0.4202 $0.4499$90.31K—+3.88%
25‏/03‏/2026$0.4153$0.4798$0.3986 $0.4331$98.74K—+4.29%
24‏/03‏/2026$0.4416$0.4498$0.3361 $0.4153$109.45K—-5.96%
23‏/03‏/2026$0.4351$0.4500$0.4189 $0.4379$421.63K—+0.64%
22‏/03‏/2026$0.4517$0.4619$0.4242 $0.4360$113.69K—-3.48%
21‏/03‏/2026$0.4532$0.4639$0.4145 $0.4517$490.27K—-0.33%
20‏/03‏/2026$0.4283$0.4580$0.4283 $0.4532$103.05K—+5.81%
19‏/03‏/2026$0.5208$0.5242$0.4128 $0.4292$207.27K—-17.59%
18‏/03‏/2026$0.5271$0.5350$0.5101 $0.5208$240.17K—-1.20%
17‏/03‏/2026$0.5259$0.5834$0.4968 $0.5283$275.27K—+0.46%
16‏/03‏/2026$0.5113$0.5507$0.4972 $0.5259$21.04K—+2.86%
15‏/03‏/2026$0.4893$0.5209$0.4733 $0.5113$18.27K—+4.50%
14‏/03‏/2026$0.4821$0.5496$0.4720 $0.4893$13.76K—+1.49%
13‏/03‏/2026$0.4840$0.5400$0.4779 $0.4821$23.02K—-0.39%
12‏/03‏/2026$0.5244$0.5350$0.4201 $0.4827$38.57K—-7.95%
11‏/03‏/2026$0.5124$0.5288$0.4888 $0.5232$11.59K—+2.11%
10‏/03‏/2026$0.5504$0.5571$0.4920 $0.5135$22.01K—-6.70%
09‏/03‏/2026$0.5723$0.5780$0.5100 $0.5504$43.91K—-3.83%
08‏/03‏/2026$0.5842$0.5930$0.5600 $0.5736$10.68K—-1.81%
07‏/03‏/2026$0.5663$0.5960$0.5600 $0.5829$10.24K—+2.93%
06‏/03‏/2026$0.6230$0.7361$0.5113 $0.5663$40.01K—-9.10%
05‏/03‏/2026$0.6731$0.7866$0.5590 $0.6230$30.45K—-7.44%
04‏/03‏/2026$0.7036$0.7036$0.6000 $0.6731$20.27K—-4.33%
03‏/03‏/2026$0.6239$0.8200$0.6220 $0.7020$57.99K—+12.52%
02‏/03‏/2026$0.4721$0.6432$0.4710 $0.6176$55.84K—+30.82%
01‏/03‏/2026$0.3922$0.4800$0.3832 $0.4710$25.72K—+20.09%
28‏/02‏/2026$0.4125$0.4195$0.3500 $0.3930$10.56K—-4.73%
27‏/02‏/2026$0.3714$0.4516$0.3510 $0.4125$16.80K—+11.07%
26‏/02‏/2026$0.3636$0.4269$0.3501 $0.3706$11.14K—+1.93%
25‏/02‏/2026$0.3718$0.3862$0.3452 $0.3628$17.93K—-2.42%
24‏/02‏/2026$0.3340$0.3849$0.3252 $0.3718$10.22K—+11.32%
23‏/02‏/2026$0.3738$0.3985$0.3206 $0.3340$35.05K—-10.65%
22‏/02‏/2026$0.3640$0.3998$0.3544 $0.3837$21.86K—+5.41%
21‏/02‏/2026$0.3803$0.3971$0.3525 $0.3640$14.05K—-4.29%
20‏/02‏/2026$0.3589$0.4300$0.3391 $0.3794$15.71K—+5.71%
19‏/02‏/2026$0.3688$0.3850$0.3536 $0.3590$13.95K—-2.66%
18‏/02‏/2026$0.3829$0.3979$0.3536 $0.3688$13.73K—-3.68%
17‏/02‏/2026$0.3605$0.4099$0.3525 $0.3829$13.45K—+6.21%
16‏/02‏/2026$0.3426$0.4251$0.3253 $0.3605$15.35K—+5.22%
15‏/02‏/2026$0.3925$0.4399$0.3029 $0.3426$24.83K—-12.71%
14‏/02‏/2026$0.4419$0.4419$0.3830 $0.3916$9.68K—-11.38%
13‏/02‏/2026$0.4438$0.4534$0.4125 $0.4419$10.06K—-0.43%
12‏/02‏/2026$0.4378$0.4602$0.4250 $0.4429$10.83K—+1.16%
11‏/02‏/2026$0.4699$0.4710$0.4243 $0.4388$8.84K—-6.62%
10‏/02‏/2026$0.4638$0.4880$0.4527 $0.4699$30.64K—+1.32%
09‏/02‏/2026$0.4806$0.4970$0.4447 $0.4638$16.97K—-3.50%
08‏/02‏/2026$0.4724$0.5000$0.4509 $0.4806$11.84K—+1.74%
07‏/02‏/2026$0.4839$0.4849$0.4683 $0.4724$19.63K—-2.38%
06‏/02‏/2026$0.4555$0.4849$0.4174 $0.4820$31.66K—+5.82%
05‏/02‏/2026$0.5454$0.5480$0.4192 $0.4555$28.46K—-16.48%
04‏/02‏/2026$0.5168$0.5999$0.5059 $0.5454$29.23K—+5.53%
03‏/02‏/2026$0.5561$0.5950$0.4845 $0.5160$36.51K—-7.21%
02‏/02‏/2026$0.5649$0.5649$0.4657 $0.5561$32.88K—-1.56%
01‏/02‏/2026$0.5496$0.5717$0.5415 $0.5636$19.30K—+2.55%
31‏/01‏/2026$0.6309$0.6309$0.5389 $0.5484$20.38K—-13.08%
30‏/01‏/2026$0.4989$0.6520$0.4940 $0.6308$40.34K—+26.44%
29‏/01‏/2026$0.6334$0.6999$0.4472 $0.4940$53.19K—-22.01%
28‏/01‏/2026$0.5678$0.7130$0.5558 $0.6320$24.96K—+11.31%
27‏/01‏/2026$0.5754$0.6317$0.4955 $0.5691$32.62K—-1.09%
26‏/01‏/2026$0.5990$0.6322$0.5661 $0.5754$28.50K—-3.94%
25‏/01‏/2026$0.5957$0.6090$0.5719 $0.6003$20.27K—+0.77%
24‏/01‏/2026$0.6481$0.6690$0.5851 $0.5957$26.57K—-8.09%
23‏/01‏/2026$0.7153$0.7178$0.6377 $0.6481$15.62K—-9.39%
22‏/01‏/2026$0.7556$0.7659$0.6432 $0.7153$32.12K—-5.33%
21‏/01‏/2026$0.7650$0.7650$0.6926 $0.7540$22.69K—-1.44%
20‏/01‏/2026$0.8210$0.8350$0.7331 $0.7593$19.87K—-7.52%
19‏/01‏/2026$0.8452$0.8629$0.7994 $0.8192$19.39K—-3.08%
18‏/01‏/2026$0.8442$1.08$0.7928 $0.8630$50.78K—+2.23%
17‏/01‏/2026$0.8302$0.8706$0.7753 $0.8425$16.38K—+1.48%
16‏/01‏/2026$0.8604$0.8896$0.8171 $0.8302$89.65K—-3.51%
15‏/01‏/2026$0.9323$0.9515$0.7752 $0.8604$38.32K—-7.71%
14‏/01‏/2026$1.00$1.15$0.8997 $0.9323$39.02K—-6.82%
13‏/01‏/2026$0.9028$1.02$0.8896 $1.00$21.10K—+10.82%
12‏/01‏/2026$1.03$1.07$0.8985 $0.9048$20.16K—-12.55%
11‏/01‏/2026$1.09$1.10$1.03 $1.03$21.80K—-4.96%
10‏/01‏/2026$1.05$1.15$1.05 $1.09$28.45K—+3.12%
09‏/01‏/2026$1.20$1.25$0.9999 $1.05$51.60K—-12.55%
08‏/01‏/2026$1.12$1.31$1.12 $1.20$53.35K—+7.00%
07‏/01‏/2026$1.21$1.21$1.09 $1.12$22.01K—-7.04%
06‏/01‏/2026$1.11$1.26$1.08 $1.21$57.18K—+9.30%
05‏/01‏/2026$1.26$1.75$0.9940 $1.11$64.31K—-12.07%
04‏/01‏/2026$0.7656$1.40$0.7655 $1.26$39.10K—+63.92%
03‏/01‏/2026$0.7293$0.7693$0.7043 $0.7653$22.01K—+4.94%
02‏/01‏/2026$0.6891$0.7457$0.6891 $0.7293$41.55K—+5.83%
01‏/01‏/2026$0.6624$0.6950$0.6387 $0.6906$22.92K—+4.26%
31‏/12‏/2025$0.6433$0.6820$0.6258 $0.6609$38.18K—+2.74%
30‏/12‏/2025$0.6671$0.6829$0.6201 $0.6419$22.43K—-3.78%
29‏/12‏/2025$0.6660$0.7148$0.6457 $0.6671$26.12K—+0.17%
28‏/12‏/2025$0.6893$0.7220$0.6222 $0.6645$22.11K—-3.60%
27‏/12‏/2025$0.6492$0.7170$0.6492 $0.6879$23.77K—+5.96%
26‏/12‏/2025$0.6468$0.6511$0.6209 $0.6505$18.23K—+0.57%
25‏/12‏/2025$0.6511$0.6526$0.6412 $0.6468$15.58K—-0.66%
24‏/12‏/2025$0.6618$0.6694$0.6191 $0.6526$13.94K—-1.39%
23‏/12‏/2025$0.6665$0.6933$0.6160 $0.6603$27.53K—-0.93%
22‏/12‏/2025$0.6683$0.7032$0.6108 $0.6665$28.82K—-0.27%
21‏/12‏/2025$0.7641$0.7656$0.6231 $0.6683$33.47K—-12.54%
20‏/12‏/2025$0.7164$0.8493$0.7164 $0.7648$38.43K—+6.76%
19‏/12‏/2025$0.6577$0.7612$0.6563 $0.7179$29.99K—+9.15%
18‏/12‏/2025$0.7303$0.9399$0.6540 $0.6563$49.39K—-10.13%
17‏/12‏/2025$0.8990$0.9391$0.7075 $0.7319$44.77K—-18.59%
16‏/12‏/2025$0.9215$1.06$0.8276 $0.8990$36.50K—-2.44%
15‏/12‏/2025$0.7385$1.00$0.6300 $0.8850$60.21K—+19.84%
14‏/12‏/2025$0.5016$0.9479$0.4821 $0.7073$73.13K—+41.01%
13‏/12‏/2025$0.4024$0.7027$0.4024 $0.5004$31.26K—+24.35%
12‏/12‏/2025$0.4718$0.4816$0.3737 $0.4024$30.46K—-14.71%
11‏/12‏/2025$0.4987$0.5502$0.4588 $0.4707$18.02K—-5.61%
10‏/12‏/2025$0.5980$0.5997$0.4877 $0.4998$39.11K—-16.42%
09‏/12‏/2025$0.6178$0.7020$0.5881 $0.5980$37.20K—-3.20%
08‏/12‏/2025$0.5599$0.6997$0.5582 $0.6165$16.86K—+10.11%
07‏/12‏/2025$0.5486$0.8394$0.5000 $0.5630$34.70K—+2.62%
06‏/12‏/2025$0.7067$0.7200$0.4820 $0.5355$40.24K—-24.23%
05‏/12‏/2025$0.9420$1.08$0.6610 $0.7067$81.22K—-24.98%
04‏/12‏/2025$1.26$1.34$0.7680 $0.9130$87.62K—-27.71%
03‏/12‏/2025$1.29$1.39$1.21 $1.28$73.70K—-1.16%
02‏/12‏/2025$1.71$1.92$0.9430 $1.29$238.71K—-24.58%
01‏/12‏/2025$1.78$2.07$1.61 $1.76$72.61K—-0.90%
30‏/11‏/2025$1.91$2.05$1.76 $1.76$42.36K—-7.90%
29‏/11‏/2025$2.06$2.06$1.88 $1.91$15.61K—-7.19%
28‏/11‏/2025$2.27$2.31$1.98 $2.05$114.39K—-9.53%
27‏/11‏/2025$2.23$2.37$2.16 $2.28$105.70K—+2.24%
26‏/11‏/2025$2.31$2.37$2.17 $2.24$112.64K—-2.91%
25‏/11‏/2025$2.29$2.45$2.22 $2.30$309.12K—+0.44%
24‏/11‏/2025$2.56$2.67$2.12 $2.34$426.25K—-8.41%
23‏/11‏/2025$2.58$2.65$2.36 $2.57$45.82K—-0.66%
22‏/11‏/2025$2.62$3.10$2.45 $2.58$38.15K—-1.49%
21‏/11‏/2025$2.47$2.77$1.98 $2.61$86.42K—+5.83%
20‏/11‏/2025$2.76$2.92$2.40 $2.47$57.57K—-10.41%
19‏/11‏/2025$3.16$3.17$2.66 $2.74$49.33K—-13.31%
18‏/11‏/2025$3.27$3.43$2.99 $3.17$50.57K—-2.79%
17‏/11‏/2025$3.39$3.53$3.19 $3.27$39.92K—-3.45%
16‏/11‏/2025$3.54$3.56$3.37 $3.38$17.05K—-4.38%
15‏/11‏/2025$3.42$3.68$3.35 $3.54$17.45K—+3.42%
14‏/11‏/2025$3.82$3.84$3.40 $3.42$54.16K—-10.56%
13‏/11‏/2025$3.66$3.97$3.57 $3.82$66.76K—+4.38%
12‏/11‏/2025$3.76$4.00$3.57 $3.66$66.81K—-2.61%
11‏/11‏/2025$3.86$4.17$3.71 $3.76$45.62K—-2.80%
10‏/11‏/2025$3.96$4.17$3.78 $3.87$13.43K—-2.30%
09‏/11‏/2025$4.04$4.05$3.93 $3.97$10.11K—-1.54%
08‏/11‏/2025$4.08$4.17$3.94 $4.05$12.82K—-0.71%
07‏/11‏/2025$3.89$4.72$3.79 $4.08$38.78K—+4.86%
06‏/11‏/2025$4.06$4.72$3.79 $3.89$23.95K—-4.21%
05‏/11‏/2025$3.54$4.40$3.20 $4.04$82.39K—+14.27%

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

جميع الأقسام