امسح بهاتفك لتنزيل التطبيقسجل أسعار Mavryk Network (MVRK)
أسعار الافتتاح، الأعلى، الأدنى، الإغلاق وحجم التداول اليومي (UTC)، من المنصة الأكثر حجماً لـ MVRK. عرض آخر 365 يوم.
العوائد الشهرية MVRK
| السنة | يناير | فبراير | مارس | أبريل | مايو | يونيو | يوليو | أغسطس | سبتمبر | أكتوبر | نوفمبر | ديسمبر | السنة كاملة |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | -44% | -27% | -5.6% | +1.7% | -15% | -8.1% | +2.5% | -30% | -42% | -8.7% | +0.2% | — | -88% |
| 2025 | — | — | — | — | — | — | — | — | — | -70% | -9.9% | +116% | -41% |
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 | الإغلاق | التغيير |
|---|---|---|
| 03/11/2026 | $0.005550 | -0.18% |
| 02/11/2026 | $0.005560 | -0.18% |
| 01/11/2026 | $0.005570 | +0.54% |
| 31/10/2026 | $0.005540 | +0.54% |
| 30/10/2026 | $0.005510 | -0.36% |
| 29/10/2026 | $0.005536 | -0.34% |
| 28/10/2026 | $0.005540 | -2.12% |
| 27/10/2026 | $0.005660 | -0.53% |
| 26/10/2026 | $0.005690 | +0.71% |
| 25/10/2026 | $0.005645 | +0.30% |
| 24/10/2026 | $0.005660 | -0.53% |
| 23/10/2026 | $0.005690 | -0.52% |
| 22/10/2026 | $0.005743 | +0.24% |
| 21/10/2026 | $0.005726 | +0.09% |
| 20/10/2026 | $0.005750 | +0.00% |
| 19/10/2026 | $0.005750 | +0.70% |
| 18/10/2026 | $0.005710 | -4.67% |
| 17/10/2026 | $0.005966 | +2.37% |
| 16/10/2026 | $0.005828 | +0.02% |
| 15/10/2026 | $0.005827 | -0.58% |
| 14/10/2026 | $0.005860 | -1.01% |
| 13/10/2026 | $0.005920 | +0.00% |
| 12/10/2026 | $0.005920 | -2.15% |
| 11/10/2026 | $0.006050 | +0.33% |
| 10/10/2026 | $0.006030 | +0.00% |
| 09/10/2026 | $0.006030 | +0.33% |
| 08/10/2026 | $0.006010 | -0.66% |
| 07/10/2026 | $0.006050 | +0.17% |
| 06/10/2026 | $0.006040 | -0.17% |
| 05/10/2026 | $0.006050 | +0.00% |
| 04/10/2026 | $0.006050 | +0.67% |
| 03/10/2026 | $0.006010 | -1.48% |
| 02/10/2026 | $0.006100 | +0.99% |
| 01/10/2026 | $0.006040 | -0.49% |
| 30/09/2026 | $0.006070 | +0.17% |
| 29/09/2026 | $0.006060 | -0.98% |
| 28/09/2026 | $0.006120 | -1.61% |
| 27/09/2026 | $0.006220 | +0.32% |
| 26/09/2026 | $0.006200 | -3.13% |
| 25/09/2026 | $0.006400 | -2.29% |
| 24/09/2026 | $0.006550 | -9.53% |
| 23/09/2026 | $0.007240 | -12.45% |
| 22/09/2026 | $0.008270 | -7.18% |
| 21/09/2026 | $0.008910 | -0.45% |
| 20/09/2026 | $0.008950 | -2.82% |
| 19/09/2026 | $0.009210 | +15.27% |
| 18/09/2026 | $0.007990 | -12.58% |
| 17/09/2026 | $0.009140 | +0.33% |
| 16/09/2026 | $0.009110 | -0.98% |
| 15/09/2026 | $0.009200 | -0.54% |
| 14/09/2026 | $0.009250 | +0.87% |
| 13/09/2026 | $0.009170 | +0.66% |
| 12/09/2026 | $0.009110 | -2.04% |
| 11/09/2026 | $0.009300 | -1.48% |
| 10/09/2026 | $0.009440 | -1.26% |
| 09/09/2026 | $0.009560 | -0.73% |
| 08/09/2026 | $0.009630 | -1.83% |
| 07/09/2026 | $0.009810 | +0.31% |
| 06/09/2026 | $0.009780 | -0.10% |
| 05/09/2026 | $0.009790 | -10.51% |
| 04/09/2026 | $0.01094 | +7.57% |
| 03/09/2026 | $0.01017 | -4.15% |
| 02/09/2026 | $0.01061 | +0.38% |
| 01/09/2026 | $0.01057 | +1.83% |
| 31/08/2026 | $0.01038 | +0.58% |
| 30/08/2026 | $0.01032 | -0.58% |
| 29/08/2026 | $0.01038 | -1.89% |
| 28/08/2026 | $0.01058 | +2.12% |
| 27/08/2026 | $0.01036 | +12.85% |
| 26/08/2026 | $0.009180 | +3.15% |
| 25/08/2026 | $0.008900 | +1.60% |
| 24/08/2026 | $0.008760 | +0.23% |
| 23/08/2026 | $0.008740 | +1.39% |
| 22/08/2026 | $0.008620 | +16.02% |
| 21/08/2026 | $0.007430 | -0.54% |
| 20/08/2026 | $0.007470 | -22.59% |
| 19/08/2026 | $0.009650 | -3.79% |
| 18/08/2026 | $0.01003 | -22.43% |
| 17/08/2026 | $0.01293 | -3.36% |
| 16/08/2026 | $0.01338 | +1.29% |
| 15/08/2026 | $0.01321 | -4.28% |
| 14/08/2026 | $0.01380 | -2.20% |
| 13/08/2026 | $0.01411 | -3.22% |
| 12/08/2026 | $0.01458 | -0.48% |
| 11/08/2026 | $0.01465 | -4.06% |
| 10/08/2026 | $0.01527 | -0.26% |
| 09/08/2026 | $0.01531 | +0.33% |
| 08/08/2026 | $0.01526 | -0.33% |
| 07/08/2026 | $0.01531 | +0.59% |
| 06/08/2026 | $0.01522 | +1.00% |
| 05/08/2026 | $0.01507 | -0.66% |
| 04/08/2026 | $0.01517 | +1.13% |
| 03/08/2026 | $0.01500 | -1.12% |
| 02/08/2026 | $0.01517 | -0.52% |
| 01/08/2026 | $0.01525 | +3.11% |
| 31/07/2026 | $0.01479 | -1.40% |
| 30/07/2026 | $0.01500 | +0.13% |
| 29/07/2026 | $0.01498 | -1.71% |
| 28/07/2026 | $0.01524 | +1.60% |
| 27/07/2026 | $0.01500 | +2.67% |
| 26/07/2026 | $0.01461 | -1.08% |
| 25/07/2026 | $0.01477 | -1.27% |
| 24/07/2026 | $0.01496 | -0.86% |
| 23/07/2026 | $0.01509 | +0.33% |
| 22/07/2026 | $0.01504 | -0.07% |
| 21/07/2026 | $0.01505 | +0.47% |
| 20/07/2026 | $0.01498 | +0.33% |
| 19/07/2026 | $0.01493 | -1.06% |
| 18/07/2026 | $0.01509 | +0.07% |
| 17/07/2026 | $0.01508 | +0.53% |
| 16/07/2026 | $0.01500 | -0.86% |
| 15/07/2026 | $0.01513 | -0.33% |
| 14/07/2026 | $0.01518 | -0.72% |
| 13/07/2026 | $0.01529 | +0.72% |
| 12/07/2026 | $0.01518 | +0.60% |
| 11/07/2026 | $0.01509 | -1.18% |
| 10/07/2026 | $0.01527 | +0.07% |
| 09/07/2026 | $0.01526 | -0.59% |
| 08/07/2026 | $0.01535 | +3.02% |
| 07/07/2026 | $0.01490 | +0.61% |
| 06/07/2026 | $0.01481 | +2.35% |
| 05/07/2026 | $0.01447 | +0.14% |
| 04/07/2026 | $0.01445 | -1.10% |
| 03/07/2026 | $0.01461 | +4.28% |
| 02/07/2026 | $0.01401 | -0.36% |
| 01/07/2026 | $0.01406 | -2.56% |
| 30/06/2026 | $0.01443 | -0.82% |
| 29/06/2026 | $0.01455 | +3.85% |
| 28/06/2026 | $0.01401 | +3.70% |
| 27/06/2026 | $0.01351 | +3.68% |
| 26/06/2026 | $0.01303 | -1.36% |
| 25/06/2026 | $0.01321 | -0.60% |
| 24/06/2026 | $0.01329 | -1.63% |
| 23/06/2026 | $0.01351 | -1.03% |
| 22/06/2026 | $0.01365 | +2.32% |
| 21/06/2026 | $0.01334 | -1.48% |
| 20/06/2026 | $0.01354 | -1.17% |
| 19/06/2026 | $0.01370 | -0.87% |
| 18/06/2026 | $0.01382 | -2.06% |
| 17/06/2026 | $0.01411 | +0.14% |
| 16/06/2026 | $0.01409 | -2.89% |
| 15/06/2026 | $0.01451 | +1.47% |
| 14/06/2026 | $0.01430 | -2.65% |
| 13/06/2026 | $0.01469 | -2.72% |
| 12/06/2026 | $0.01510 | +0.73% |
| 11/06/2026 | $0.01499 | -0.13% |
| 10/06/2026 | $0.01501 | -1.31% |
| 09/06/2026 | $0.01521 | +0.13% |
| 08/06/2026 | $0.01519 | +3.33% |
| 07/06/2026 | $0.01470 | +0.00% |
| 06/06/2026 | $0.01470 | -1.41% |
| 05/06/2026 | $0.01491 | -0.33% |
| 04/06/2026 | $0.01496 | -1.71% |
| 03/06/2026 | $0.01522 | -0.85% |
| 02/06/2026 | $0.01535 | -1.67% |
| 01/06/2026 | $0.01561 | -0.64% |
| 31/05/2026 | $0.01571 | +1.62% |
| 30/05/2026 | $0.01546 | -0.58% |
| 29/05/2026 | $0.01555 | -4.60% |
| 28/05/2026 | $0.01630 | +1.18% |
| 27/05/2026 | $0.01611 | +0.25% |
| 26/05/2026 | $0.01607 | -0.06% |
| 25/05/2026 | $0.01608 | -0.62% |
| 24/05/2026 | $0.01618 | -0.68% |
| 23/05/2026 | $0.01629 | +1.37% |
| 22/05/2026 | $0.01607 | -0.31% |
| 21/05/2026 | $0.01612 | -1.77% |
| 20/05/2026 | $0.01641 | -5.58% |
| 19/05/2026 | $0.01738 | -4.56% |
| 18/05/2026 | $0.01821 | +0.61% |
| 17/05/2026 | $0.01810 | -0.60% |
| 16/05/2026 | $0.01821 | -1.19% |
| 15/05/2026 | $0.01843 | -1.39% |
| 14/05/2026 | $0.01869 | -1.89% |
| 13/05/2026 | $0.01905 | +0.21% |
| 12/05/2026 | $0.01901 | +1.01% |
| 11/05/2026 | $0.01882 | +2.17% |
| 10/05/2026 | $0.01842 | +0.77% |
| 09/05/2026 | $0.01828 | +0.49% |
| 08/05/2026 | $0.01819 | -1.03% |
| 07/05/2026 | $0.01838 | +0.66% |
| 06/05/2026 | $0.01826 | +0.44% |
| 05/05/2026 | $0.01818 | -1.36% |
| 04/05/2026 | $0.01843 | -0.38% |
| 03/05/2026 | $0.01850 | -0.16% |
| 02/05/2026 | $0.01853 | -0.16% |
| 01/05/2026 | $0.01856 | +0.05% |
| 30/04/2026 | $0.01855 | +0.00% |
| 29/04/2026 | $0.01855 | -1.38% |
| 28/04/2026 | $0.01881 | +0.80% |
| 27/04/2026 | $0.01866 | +0.48% |
| 26/04/2026 | $0.01857 | -0.32% |
| 25/04/2026 | $0.01863 | +0.70% |
| 24/04/2026 | $0.01850 | +1.59% |
| 23/04/2026 | $0.01821 | -0.82% |
| 22/04/2026 | $0.01836 | -5.02% |
| 21/04/2026 | $0.01933 | +0.26% |
| 20/04/2026 | $0.01928 | +0.16% |
| 19/04/2026 | $0.01925 | +4.17% |
| 18/04/2026 | $0.01848 | -0.48% |
| 17/04/2026 | $0.01857 | +5.27% |
| 16/04/2026 | $0.01764 | -3.29% |
| 15/04/2026 | $0.01824 | -0.49% |
| 14/04/2026 | $0.01833 | -4.08% |
| 13/04/2026 | $0.01911 | +1.54% |
| 12/04/2026 | $0.01882 | -0.21% |
| 11/04/2026 | $0.01886 | -1.05% |
| 10/04/2026 | $0.01906 | +1.01% |
| 09/04/2026 | $0.01887 | +1.13% |
| 08/04/2026 | $0.01866 | +1.91% |
| 07/04/2026 | $0.01831 | +0.33% |
| 06/04/2026 | $0.01825 | +0.16% |
| 05/04/2026 | $0.01822 | -1.25% |
| 04/04/2026 | $0.01845 | +0.87% |
| 03/04/2026 | $0.01829 | -1.40% |
| 02/04/2026 | $0.01855 | -0.11% |
| 01/04/2026 | $0.01857 | +1.81% |
| 31/03/2026 | $0.01824 | -0.87% |
| 30/03/2026 | $0.01840 | -2.13% |
| 29/03/2026 | $0.01880 | -5.48% |
| 28/03/2026 | $0.01989 | +0.05% |
| 27/03/2026 | $0.01988 | -0.80% |
| 26/03/2026 | $0.02004 | -1.18% |
| 25/03/2026 | $0.02028 | +0.30% |
| 24/03/2026 | $0.02022 | -0.30% |
| 23/03/2026 | $0.02028 | -2.59% |
| 22/03/2026 | $0.02082 | -0.95% |
| 21/03/2026 | $0.02102 | +2.49% |
| 20/03/2026 | $0.02051 | +0.24% |
| 19/03/2026 | $0.02046 | +1.09% |
| 18/03/2026 | $0.02024 | -1.32% |
| 17/03/2026 | $0.02051 | -1.30% |
| 16/03/2026 | $0.02078 | +0.73% |
| 15/03/2026 | $0.02063 | +0.24% |
| 14/03/2026 | $0.02058 | +0.10% |
| 13/03/2026 | $0.02056 | +1.03% |
| 12/03/2026 | $0.02035 | +0.69% |
| 11/03/2026 | $0.02021 | -1.27% |
| 10/03/2026 | $0.02047 | -0.05% |
| 09/03/2026 | $0.02048 | +1.44% |
| 08/03/2026 | $0.02019 | -2.98% |
| 07/03/2026 | $0.02081 | +0.34% |
| 06/03/2026 | $0.02074 | +0.19% |
| 05/03/2026 | $0.02070 | +0.39% |
| 04/03/2026 | $0.02062 | +0.98% |
| 03/03/2026 | $0.02042 | -0.05% |
| 02/03/2026 | $0.02043 | +0.79% |
| 01/03/2026 | $0.02027 | +4.86% |
| 28/02/2026 | $0.01933 | -5.15% |
| 27/02/2026 | $0.02038 | -7.11% |
| 26/02/2026 | $0.02194 | +0.73% |
| 25/02/2026 | $0.02178 | +13.03% |
| 24/02/2026 | $0.01927 | -3.65% |
| 23/02/2026 | $0.02000 | -7.49% |
| 22/02/2026 | $0.02162 | +4.55% |
| 21/02/2026 | $0.02068 | +1.42% |
| 20/02/2026 | $0.02039 | -3.23% |
| 19/02/2026 | $0.02107 | -0.38% |
| 18/02/2026 | $0.02115 | +1.44% |
| 17/02/2026 | $0.02085 | +3.58% |
| 16/02/2026 | $0.02013 | -4.14% |
| 15/02/2026 | $0.02100 | -14.98% |
| 14/02/2026 | $0.02470 | -0.04% |
| 13/02/2026 | $0.02471 | -6.72% |
| 12/02/2026 | $0.02649 | -3.43% |
| 11/02/2026 | $0.02743 | +8.81% |
| 10/02/2026 | $0.02521 | -0.08% |
| 09/02/2026 | $0.02523 | -7.17% |
| 08/02/2026 | $0.02718 | -0.37% |
| 07/02/2026 | $0.02728 | +1.98% |
| 06/02/2026 | $0.02675 | +0.15% |
| 05/02/2026 | $0.02671 | -0.71% |
| 04/02/2026 | $0.02690 | -4.98% |
| 03/02/2026 | $0.02831 | -2.01% |
| 02/02/2026 | $0.02889 | +9.64% |
| 01/02/2026 | $0.02635 | -0.34% |
| 31/01/2026 | $0.02644 | -1.23% |
| 30/01/2026 | $0.02677 | -6.23% |
| 29/01/2026 | $0.02855 | -3.68% |
| 28/01/2026 | $0.02964 | +4.26% |
| 27/01/2026 | $0.02843 | -1.52% |
| 26/01/2026 | $0.02887 | -4.15% |
| 25/01/2026 | $0.03012 | -3.15% |
| 24/01/2026 | $0.03110 | +2.00% |
| 23/01/2026 | $0.03049 | -8.88% |
| 22/01/2026 | $0.03346 | -2.82% |
| 21/01/2026 | $0.03443 | +7.86% |
| 20/01/2026 | $0.03192 | +0.22% |
| 19/01/2026 | $0.03185 | -2.15% |
| 18/01/2026 | $0.03255 | -2.57% |
| 17/01/2026 | $0.03341 | +7.12% |
| 16/01/2026 | $0.03119 | -28.68% |
| 15/01/2026 | $0.04373 | -4.52% |
| 14/01/2026 | $0.04580 | +6.71% |
| 13/01/2026 | $0.04292 | +4.53% |
| 12/01/2026 | $0.04106 | +0.93% |
| 11/01/2026 | $0.04068 | -6.01% |
| 10/01/2026 | $0.04328 | +3.17% |
| 09/01/2026 | $0.04195 | +0.55% |
| 08/01/2026 | $0.04172 | +17.55% |
| 07/01/2026 | $0.03549 | +11.71% |
| 06/01/2026 | $0.03177 | -0.59% |
| 05/01/2026 | $0.03196 | +11.51% |
| 04/01/2026 | $0.02866 | -7.96% |
| 03/01/2026 | $0.03114 | -4.83% |
| 02/01/2026 | $0.03272 | -3.76% |
| 01/01/2026 | $0.03400 | -27.80% |
| 31/12/2025 | $0.04709 | +0.60% |
| 30/12/2025 | $0.04681 | -11.83% |
| 29/12/2025 | $0.05309 | -2.44% |
| 28/12/2025 | $0.05442 | +3.84% |
| 27/12/2025 | $0.05241 | +0.00% |
| 26/12/2025 | $0.05241 | +5.69% |
| 25/12/2025 | $0.04959 | +0.87% |
| 24/12/2025 | $0.04916 | +0.94% |
| 23/12/2025 | $0.04870 | -0.81% |
| 22/12/2025 | $0.04910 | -6.69% |
| 21/12/2025 | $0.05262 | +56.65% |
| 20/12/2025 | $0.03359 | +38.12% |
| 19/12/2025 | $0.02432 | +26.80% |
| 18/12/2025 | $0.01918 | -5.05% |
| 17/12/2025 | $0.02020 | +5.32% |
| 16/12/2025 | $0.01918 | -5.66% |
| 15/12/2025 | $0.02033 | -1.60% |
| 14/12/2025 | $0.02066 | -2.55% |
| 13/12/2025 | $0.02120 | +3.11% |
| 12/12/2025 | $0.02056 | +0.98% |
| 11/12/2025 | $0.02036 | -2.44% |
| 10/12/2025 | $0.02087 | +3.42% |
| 09/12/2025 | $0.02018 | +3.22% |
| 08/12/2025 | $0.01955 | -3.60% |
| 07/12/2025 | $0.02028 | +2.32% |
| 06/12/2025 | $0.01982 | +0.10% |
| 05/12/2025 | $0.01980 | +1.59% |
| 04/12/2025 | $0.01949 | -6.75% |
| 03/12/2025 | $0.02090 | -2.88% |
| 02/12/2025 | $0.02152 | +0.09% |
| 01/12/2025 | $0.02150 | -1.38% |
| 30/11/2025 | $0.02180 | +1.16% |
| 29/11/2025 | $0.02155 | -2.49% |
| 28/11/2025 | $0.02210 | -1.69% |
| 27/11/2025 | $0.02248 | -4.66% |
| 26/11/2025 | $0.02358 | +11.75% |
| 25/11/2025 | $0.02110 | +2.53% |
| 24/11/2025 | $0.02058 | -2.19% |
| 23/11/2025 | $0.02104 | -3.49% |
| 22/11/2025 | $0.02180 | -0.32% |
| 21/11/2025 | $0.02187 | -0.09% |
| 20/11/2025 | $0.02189 | +0.60% |
| 19/11/2025 | $0.02176 | -1.89% |
| 18/11/2025 | $0.02218 | -11.98% |
| 17/11/2025 | $0.02520 | +0.72% |
| 16/11/2025 | $0.02502 | -1.61% |
| 15/11/2025 | $0.02543 | -15.06% |
| 14/11/2025 | $0.02994 | +24.18% |
| 13/11/2025 | $0.02411 | +4.83% |
| 12/11/2025 | $0.02300 | -0.86% |
| 11/11/2025 | $0.02320 | -1.69% |
| 10/11/2025 | $0.02360 | -2.07% |
| 09/11/2025 | $0.02410 | +4.33% |
| 08/11/2025 | $0.02310 | -13.16% |
| 07/11/2025 | $0.02660 | +8.57% |
| 06/11/2025 | $0.02450 | +2.08% |
| 05/11/2025 | $0.02400 | +3.90% |
| 04/11/2025 | $0.02310 | -7.23% |