CoinXview المحفظةApp
AR
العملة: 1,252المنصات: 22القيمة السوقية: $2.61T −0.35%حجم التداول 24h: $30.64Bالاستحواذ: BTC 58.3% ETH 10.4%رسوم الغاز لـ ETH: 0.17 gweiالخوف والجشع: 51/100

سجل أسعار OpenGPU (OGPU)

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

العوائد الشهرية OGPU

السنةينايرفبرايرمارسأبريلمايويونيويوليوأغسطسسبتمبرأكتوبرنوفمبرديسمبرالسنة كاملة
2026-19%-6.0%-10%-13%+21%-46%+2.4%-18%+40%-49%-23%—-82%
2025-36%-51%-6.2%-18%-32%-34%-12%-12%-5.5%-11%-15%+11%-93%

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
05‏/11‏/2026$0.02142$0.02292$0.02066 $0.02074$8.19K$407.32K-3.17%
04‏/11‏/2026$0.01878$0.02389$0.01818 $0.02141$55.29K$420.47K+14.00%
03‏/11‏/2026$0.02508$0.02565$0.01755 $0.01883$47.03K$369.80K-24.92%
02‏/11‏/2026$0.02573$0.02950$0.02423 $0.02508$77.68K$492.55K-2.53%
01‏/11‏/2026$0.02693$0.02724$0.02405 $0.02551$8.37K$500.99K-5.27%
31‏/10‏/2026$0.02706$0.02756$0.02369 $0.02659$12.09K$522.20K-1.74%
30‏/10‏/2026$0.02740$0.02949$0.02199 $0.02676$43.16K$525.54K-2.34%
29‏/10‏/2026$0.02725$0.03200$0.02644 $0.02750$66.58K$540.08K+0.92%
28‏/10‏/2026$0.02562$0.03178$0.02441 $0.02725$79.19K$535.17K+6.36%
27‏/10‏/2026$0.02583$0.02700$0.02388 $0.02552$38.21K$501.19K-1.20%
26‏/10‏/2026$0.02758$0.02844$0.02530 $0.02551$3.33K$500.99K-7.51%
25‏/10‏/2026$0.02739$0.02943$0.02650 $0.02772$24.29K$544.40K+1.20%
24‏/10‏/2026$0.03021$0.03144$0.02611 $0.02735$35.44K$537.13K-9.47%
23‏/10‏/2026$0.02910$0.03031$0.02856 $0.03018$769.73—+3.71%
22‏/10‏/2026$0.03124$0.03150$0.02864 $0.02911$3.82K$571.69K-6.82%
21‏/10‏/2026$0.03238$0.03289$0.03080 $0.03116$3.79K$611.95K-3.77%
20‏/10‏/2026$0.03236$0.03500$0.03187 $0.03246$32.95K—+0.31%
19‏/10‏/2026$0.03077$0.03462$0.02999 $0.03241$63.38K—+5.33%
18‏/10‏/2026$0.03212$0.03334$0.02854 $0.03071$27.11K—-4.39%
17‏/10‏/2026$0.03318$0.03449$0.03132 $0.03212$56.13K—-3.19%
16‏/10‏/2026$0.03554$0.03760$0.03267 $0.03318$52.93K—-6.64%
15‏/10‏/2026$0.03957$0.04335$0.03429 $0.03558$165.76K—-10.08%
14‏/10‏/2026$0.04269$0.04347$0.03876 $0.03957$45.61K—-7.31%
13‏/10‏/2026$0.04260$0.04674$0.04090 $0.04260$130.42K—+0.00%
12‏/10‏/2026$0.04189$0.04417$0.04109 $0.04256$25.83K—+1.60%
11‏/10‏/2026$0.04091$0.05200$0.03976 $0.04183$46.79K—+2.25%
10‏/10‏/2026$0.04172$0.04680$0.04010 $0.04090$54.36K—-1.97%
09‏/10‏/2026$0.04186$0.04426$0.04050 $0.04175$13.81K—-0.26%
08‏/10‏/2026$0.04056$0.06019$0.03639 $0.04186$37.23K—+3.21%
07‏/10‏/2026$0.04340$0.04509$0.04038 $0.04072$27.56K—-6.18%
06‏/10‏/2026$0.04114$0.04920$0.04000 $0.04347$57.45K—+5.66%
05‏/10‏/2026$0.04213$0.05819$0.03900 $0.04129$37.53K—-1.99%
04‏/10‏/2026$0.04113$0.05592$0.03821 $0.04207$47.23K—+2.29%
03‏/10‏/2026$0.04356$0.04460$0.03636 $0.04106$30.88K—-5.74%
02‏/10‏/2026$0.04506$0.05616$0.04346 $0.04346$22.89K—-3.55%
01‏/10‏/2026$0.05168$0.05474$0.04374 $0.04513$22.02K—-12.67%
30‏/09‏/2026$0.05087$0.05397$0.04940 $0.05160$15.71K—+1.44%
29‏/09‏/2026$0.05451$0.06221$0.04788 $0.05104$16.22K—-6.37%
28‏/09‏/2026$0.03737$0.06500$0.03737 $0.05452$23.91K—+45.89%
27‏/09‏/2026$0.03148$0.04830$0.03070 $0.03731$9.51K—+18.52%
26‏/09‏/2026$0.03216$0.03700$0.03100 $0.03153$7.50K—-1.96%
25‏/09‏/2026$0.02942$0.03430$0.02942 $0.03200$3.03K—+8.77%
24‏/09‏/2026$0.02839$0.03100$0.02744 $0.02940$3.84K—+3.56%
23‏/09‏/2026$0.03200$0.03290$0.02720 $0.02837$7.45K—-11.34%
22‏/09‏/2026$0.03373$0.03384$0.03200 $0.03202$1.74K—-5.07%
21‏/09‏/2026$0.03099$0.03456$0.03099 $0.03383$4.31K—+9.16%
20‏/09‏/2026$0.03017$0.03079$0.02900 $0.03057$7.64K—+1.33%
19‏/09‏/2026$0.03082$0.03290$0.03009 $0.03022$4.98K—-1.95%
18‏/09‏/2026$0.02832$0.03097$0.02831 $0.03048$3.44K—+7.63%
17‏/09‏/2026$0.02818$0.03164$0.02736 $0.02918$14.45K—+3.55%
16‏/09‏/2026$0.02795$0.02970$0.02760 $0.02825$12.03K—+1.07%
15‏/09‏/2026$0.03043$0.03654$0.02780 $0.02788$20.07K—-8.38%
14‏/09‏/2026$0.03000$0.03200$0.02923 $0.03059$22.40K—+1.97%
13‏/09‏/2026$0.03109$0.03310$0.03000 $0.03008$20.66K—-3.25%
12‏/09‏/2026$0.03121$0.03188$0.02930 $0.03109$12.00K—-0.38%
11‏/09‏/2026$0.02962$0.03250$0.02621 $0.03083$21.74K—+4.09%
10‏/09‏/2026$0.03083$0.03198$0.02921 $0.02924$38.36K—-5.16%
09‏/09‏/2026$0.03085$0.03390$0.02920 $0.03092$26.16K—+0.23%
08‏/09‏/2026$0.03190$0.03250$0.02803 $0.03132$15.78K—-1.82%
07‏/09‏/2026$0.03338$0.03531$0.03128 $0.03159$13.05K—-5.36%
06‏/09‏/2026$0.03357$0.03582$0.03330 $0.03330$12.25K—-0.80%
05‏/09‏/2026$0.03434$0.03632$0.03331 $0.03371$14.14K—-1.83%
04‏/09‏/2026$0.03496$0.03749$0.03354 $0.03460$16.76K—-1.03%
03‏/09‏/2026$0.03364$0.03610$0.03303 $0.03488$15.93K—+3.69%
02‏/09‏/2026$0.03679$0.03681$0.03336 $0.03374$12.88K—-8.29%
01‏/09‏/2026$0.03673$0.03896$0.03582 $0.03678$47.67K—+0.14%
31‏/08‏/2026$0.03711$0.03877$0.03582 $0.03673$23.44K—-1.02%
30‏/08‏/2026$0.03678$0.03934$0.03610 $0.03734$28.34K—+1.52%
29‏/08‏/2026$0.03837$0.04020$0.03615 $0.03676$21.51K—-4.20%
28‏/08‏/2026$0.03814$0.04110$0.03768 $0.03831$37.40K—+0.45%
27‏/08‏/2026$0.03846$0.04607$0.03670 $0.03814$18.90K—-0.83%
26‏/08‏/2026$0.04018$0.04199$0.03653 $0.03843$16.29K—-4.36%
25‏/08‏/2026$0.04100$0.04671$0.03860 $0.04001$17.41K—-2.41%
24‏/08‏/2026$0.04088$0.04510$0.04030 $0.04136$19.44K—+1.17%
23‏/08‏/2026$0.04155$0.04720$0.03813 $0.04102$19.16K—-1.28%
22‏/08‏/2026$0.04153$0.04440$0.03838 $0.04171$15.41K—+0.43%
21‏/08‏/2026$0.03975$0.04198$0.03783 $0.04168$14.58K—+4.86%
20‏/08‏/2026$0.03927$0.04465$0.03701 $0.03997$15.69K—+1.78%
19‏/08‏/2026$0.03503$0.04000$0.03251 $0.03923$25.77K—+11.99%
18‏/08‏/2026$0.03666$0.05508$0.03355 $0.03503$25.28K—-4.45%
17‏/08‏/2026$0.03791$0.05131$0.03420 $0.03630$31.70K—-4.25%
16‏/08‏/2026$0.04116$0.04655$0.03027 $0.03792$30.48K—-7.87%
15‏/08‏/2026$0.03761$0.04227$0.03647 $0.04116$6.40K—+9.44%
14‏/08‏/2026$0.03780$0.04272$0.03505 $0.03739$13.17K—-1.08%
13‏/08‏/2026$0.03231$0.04662$0.03194 $0.03780$42.20K—+16.99%
12‏/08‏/2026$0.03100$0.04187$0.02560 $0.03248$61.72K—+4.77%
11‏/08‏/2026$0.03596$0.04032$0.02233 $0.03113$26.30K—-13.43%
10‏/08‏/2026$0.03928$0.04256$0.03447 $0.03588$68.15K—-8.66%
09‏/08‏/2026$0.04156$0.04157$0.03925 $0.03925$14.10K—-5.56%
08‏/08‏/2026$0.04571$0.04609$0.04153 $0.04156$16.31K—-9.08%
07‏/08‏/2026$0.04536$0.04911$0.04532 $0.04571$44.85K—+0.77%
06‏/08‏/2026$0.04424$0.04720$0.04314 $0.04519$28.14K—+2.15%
05‏/08‏/2026$0.04457$0.04620$0.04400 $0.04423$14.38K—-0.76%
04‏/08‏/2026$0.04258$0.04882$0.04194 $0.04469$12.78K—+4.96%
03‏/08‏/2026$0.04611$0.04615$0.04231 $0.04233$14.01K—-8.20%
02‏/08‏/2026$0.04457$0.04628$0.04418 $0.04608$10.94K—+3.39%
01‏/08‏/2026$0.04458$0.04486$0.04447 $0.04459$4.38K—+0.02%
31‏/07‏/2026$0.04599$0.04599$0.04399 $0.04431$7.44K—-3.65%
30‏/07‏/2026$0.04549$0.04713$0.04254 $0.04599$9.98K—+1.10%
29‏/07‏/2026$0.04329$0.04807$0.04000 $0.04607$7.83K—+6.42%
28‏/07‏/2026$0.04550$0.06000$0.04312 $0.04376$11.13K—-3.82%
27‏/07‏/2026$0.04661$0.04844$0.04249 $0.04550$7.73K—-2.38%
26‏/07‏/2026$0.04617$0.04682$0.04617 $0.04680$6.01K—+1.36%
25‏/07‏/2026$0.04964$0.04972$0.04601 $0.04617$7.14K—-6.99%
24‏/07‏/2026$0.05493$0.05493$0.04888 $0.04953$5.83K—-9.83%
23‏/07‏/2026$0.05635$0.06087$0.05500 $0.05500$8.89K—-2.40%
22‏/07‏/2026$0.05706$0.05716$0.05579 $0.05634$5.52K—-1.26%
21‏/07‏/2026$0.06307$0.06480$0.05594 $0.05724$12.00K—-9.24%
20‏/07‏/2026$0.06505$0.06792$0.06268 $0.06276$7.38K—-3.52%
19‏/07‏/2026$0.06520$0.06538$0.06496 $0.06508$6.00K—-0.18%
18‏/07‏/2026$0.06316$0.06810$0.06316 $0.06535$6.02K—+3.47%
17‏/07‏/2026$0.06865$0.06899$0.06241 $0.06335$15.05K—-7.72%
16‏/07‏/2026$0.07441$0.07467$0.06381 $0.06790$8.49K—-8.75%
15‏/07‏/2026$0.08301$0.08301$0.07040 $0.07414$5.15K—-10.69%
14‏/07‏/2026$0.07649$0.08730$0.07529 $0.08300$5.69K—+8.51%
13‏/07‏/2026$0.07747$0.08501$0.06776 $0.07649$118.28K—-1.27%
12‏/07‏/2026$0.05841$0.08001$0.05841 $0.07717$138.71K—+32.12%
11‏/07‏/2026$0.05502$0.07324$0.05280 $0.05717$110.78K—+3.91%
10‏/07‏/2026$0.03970$0.07970$0.03970 $0.05478$239.45K—+37.98%
09‏/07‏/2026$0.03832$0.03995$0.03819 $0.03972$6.92K—+3.65%
08‏/07‏/2026$0.03911$0.03984$0.03361 $0.03830$10.71K—-2.07%
07‏/07‏/2026$0.03968$0.03968$0.03910 $0.03911$6.85K—-1.44%
06‏/07‏/2026$0.04382$0.04397$0.03940 $0.03968$10.64K—-9.45%
05‏/07‏/2026$0.04369$0.04397$0.04357 $0.04381$5.67K—+0.27%
04‏/07‏/2026$0.04361$0.04537$0.04351 $0.04371$7.68K—+0.23%
03‏/07‏/2026$0.04320$0.04390$0.04316 $0.04356$6.42K—+0.83%
02‏/07‏/2026$0.04290$0.04376$0.04248 $0.04320$8.47K—+0.70%
01‏/07‏/2026$0.04328$0.04368$0.04166 $0.04273$6.74K—-1.27%
30‏/06‏/2026$0.04386$0.04392$0.04328 $0.04328$6.01K—-1.32%
29‏/06‏/2026$0.04450$0.04453$0.04361 $0.04364$6.80K—-1.93%
28‏/06‏/2026$0.04442$0.04471$0.04440 $0.04471$5.56K—+0.65%
27‏/06‏/2026$0.04449$0.04453$0.04441 $0.04443$5.55K—-0.13%
26‏/06‏/2026$0.04449$0.04473$0.04424 $0.04450$7.12K—+0.02%
25‏/06‏/2026$0.04810$0.05013$0.03893 $0.04462$23.52K—-7.23%
24‏/06‏/2026$0.05168$0.05250$0.04823 $0.04823$6.26K—-6.68%
23‏/06‏/2026$0.05524$0.05524$0.05110 $0.05136$4.45K—-7.02%
22‏/06‏/2026$0.05556$0.05677$0.05435 $0.05520$3.73K—-0.65%
21‏/06‏/2026$0.05586$0.05684$0.05556 $0.05556$4.82K—-0.54%
20‏/06‏/2026$0.05537$0.05697$0.05164 $0.05635$19.59K—+1.77%
19‏/06‏/2026$0.05575$0.05602$0.05536 $0.05537$5.51K—-0.68%
18‏/06‏/2026$0.05647$0.05732$0.05200 $0.05575$6.94K—-1.28%
17‏/06‏/2026$0.05795$0.05823$0.05609 $0.05698$7.27K—-1.67%
16‏/06‏/2026$0.05642$0.05811$0.05422 $0.05795$55.95K—+2.71%
15‏/06‏/2026$0.05504$0.05872$0.05327 $0.05653$49.78K—+2.71%
14‏/06‏/2026$0.05520$0.05601$0.05302 $0.05506$20.59K—-0.25%
13‏/06‏/2026$0.05434$0.05561$0.05143 $0.05522$8.03K—+1.62%
12‏/06‏/2026$0.05946$0.05954$0.05190 $0.05433$13.29K—-8.63%
11‏/06‏/2026$0.05940$0.05974$0.05938 $0.05945$5.65K—+0.08%
10‏/06‏/2026$0.06234$0.06234$0.05800 $0.05942$5.31K—-4.68%
09‏/06‏/2026$0.06339$0.06363$0.05919 $0.06046$5.39K—-4.62%
08‏/06‏/2026$0.06332$0.06416$0.06274 $0.06339$7.09K—+0.11%
07‏/06‏/2026$0.05772$0.06343$0.05747 $0.06332$8.65K—+9.70%
06‏/06‏/2026$0.05947$0.06016$0.05599 $0.05759$7.89K—-3.16%
05‏/06‏/2026$0.06573$0.06640$0.05753 $0.05945$10.04K—-9.55%
04‏/06‏/2026$0.06700$0.06735$0.05970 $0.06664$12.72K—-0.54%
03‏/06‏/2026$0.07976$0.08009$0.06300 $0.06700$54.23K—-16.00%
02‏/06‏/2026$0.08443$0.08486$0.07959 $0.07989$19.16K—-5.38%
01‏/06‏/2026$0.08055$0.08483$0.07926 $0.08478$18.83K—+5.25%
31‏/05‏/2026$0.07805$0.08223$0.07746 $0.08046$9.93K—+3.09%
30‏/05‏/2026$0.07350$0.07826$0.06991 $0.07813$20.07K—+6.30%
29‏/05‏/2026$0.07202$0.07364$0.06534 $0.07326$24.71K—+1.72%
28‏/05‏/2026$0.07394$0.07403$0.06390 $0.07175$14.16K—-2.96%
27‏/05‏/2026$0.07517$0.07517$0.07306 $0.07394$2.86K—-1.64%
26‏/05‏/2026$0.07458$0.07701$0.07148 $0.07528$11.13K—+0.94%
25‏/05‏/2026$0.06406$0.07533$0.06406 $0.07488$25.51K—+16.89%
24‏/05‏/2026$0.05797$0.06430$0.05796 $0.06413$17.12K—+10.63%
23‏/05‏/2026$0.05755$0.05820$0.05731 $0.05799$6.26K—+0.76%
22‏/05‏/2026$0.05770$0.05809$0.05756 $0.05756$6.03K—-0.24%
21‏/05‏/2026$0.05588$0.05801$0.05574 $0.05791$8.19K—+3.63%
20‏/05‏/2026$0.05613$0.05642$0.05587 $0.05594$5.63K—-0.34%
19‏/05‏/2026$0.05856$0.05883$0.05373 $0.05615$8.15K—-4.12%
18‏/05‏/2026$0.05828$0.05883$0.05703 $0.05856$7.29K—+0.48%
17‏/05‏/2026$0.05918$0.05938$0.05795 $0.05838$7.31K—-1.35%
16‏/05‏/2026$0.05986$0.06300$0.05821 $0.05921$3.33K—-1.09%
15‏/05‏/2026$0.06587$0.06606$0.05914 $0.05914$7.21K—-10.22%
14‏/05‏/2026$0.06377$0.06607$0.06377 $0.06581$7.39K—+3.20%
13‏/05‏/2026$0.06362$0.06443$0.06211 $0.06402$6.95K—+0.63%
12‏/05‏/2026$0.06831$0.06855$0.06360 $0.06362$7.34K—-6.87%
11‏/05‏/2026$0.06965$0.06987$0.06707 $0.06840$7.72K—-1.79%
10‏/05‏/2026$0.06878$0.06985$0.06842 $0.06985$8.93K—+1.56%
09‏/05‏/2026$0.06992$0.06992$0.06877 $0.06897$6.22K—-1.36%
08‏/05‏/2026$0.06952$0.06993$0.06933 $0.06969$6.98K—+0.24%
07‏/05‏/2026$0.06945$0.06972$0.06633 $0.06954$12.66K—+0.13%
06‏/05‏/2026$0.07016$0.07087$0.06844 $0.06945$6.75K—-1.01%
05‏/05‏/2026$0.06829$0.07018$0.06821 $0.06991$8.45K—+2.37%
04‏/05‏/2026$0.06867$0.07090$0.06743 $0.06829$7.85K—-0.55%
03‏/05‏/2026$0.06625$0.06900$0.06552 $0.06867$13.60K—+3.65%
02‏/05‏/2026$0.06613$0.06633$0.06531 $0.06600$6.76K—-0.20%
01‏/05‏/2026$0.06656$0.06800$0.06587 $0.06588$8.39K—-1.02%
30‏/04‏/2026$0.06593$0.06702$0.06568 $0.06660$6.75K—+1.02%
29‏/04‏/2026$0.06847$0.06861$0.06520 $0.06569$7.16K—-4.06%
28‏/04‏/2026$0.07601$0.07624$0.06611 $0.06809$15.53K—-10.42%
27‏/04‏/2026$0.07579$0.07623$0.07366 $0.07601$6.51K—+0.29%
26‏/04‏/2026$0.07892$0.08042$0.07378 $0.07579$13.99K—-3.97%
25‏/04‏/2026$0.07721$0.07892$0.07501 $0.07892$6.58K—+2.21%
24‏/04‏/2026$0.07934$0.08090$0.07495 $0.07699$7.70K—-2.96%
23‏/04‏/2026$0.07885$0.07935$0.07852 $0.07905$3.45K—+0.25%
22‏/04‏/2026$0.07627$0.07907$0.07627 $0.07864$3.23K—+3.11%
21‏/04‏/2026$0.07733$0.07744$0.07615 $0.07616$4.20K—-1.51%
20‏/04‏/2026$0.07492$0.07831$0.07220 $0.07736$11.74K—+3.26%
19‏/04‏/2026$0.07874$0.07940$0.07000 $0.07467$5.61K—-5.17%
18‏/04‏/2026$0.08219$0.08219$0.07500 $0.07894$6.41K—-3.95%
17‏/04‏/2026$0.08064$0.08282$0.07856 $0.08186$4.63K—+1.51%
16‏/04‏/2026$0.08296$0.08367$0.07920 $0.08105$11.59K—-2.30%
15‏/04‏/2026$0.08009$0.08300$0.07955 $0.08277$16.62K—+3.35%
14‏/04‏/2026$0.07657$0.08731$0.07280 $0.08009$38.65K—+4.60%
13‏/04‏/2026$0.07538$0.07700$0.07491 $0.07657$12.11K—+1.58%
12‏/04‏/2026$0.08009$0.08009$0.07305 $0.07505$11.68K—-6.29%
11‏/04‏/2026$0.07881$0.08140$0.07845 $0.07990$11.73K—+1.38%
10‏/04‏/2026$0.07700$0.08023$0.07387 $0.07881$26.47K—+2.35%
09‏/04‏/2026$0.07859$0.07885$0.07300 $0.07700$23.96K—-2.02%
08‏/04‏/2026$0.07892$0.08100$0.07241 $0.07883$35.25K—-0.11%
07‏/04‏/2026$0.07500$0.07900$0.07146 $0.07900$14.83K—+5.33%
06‏/04‏/2026$0.07698$0.07860$0.07500 $0.07500$10.16K—-2.57%
05‏/04‏/2026$0.07495$0.07700$0.07338 $0.07700$10.97K—+2.74%
04‏/04‏/2026$0.07206$0.07572$0.07061 $0.07530$21.81K—+4.50%
03‏/04‏/2026$0.07434$0.07434$0.07001 $0.07161$13.69K—-3.67%
02‏/04‏/2026$0.07492$0.07521$0.07401 $0.07406$10.23K—-1.15%
01‏/04‏/2026$0.07663$0.07663$0.07399 $0.07492$12.10K—-2.23%
31‏/03‏/2026$0.07586$0.07684$0.07466 $0.07633$12.22K—+0.62%
30‏/03‏/2026$0.07477$0.07667$0.07477 $0.07586$12.02K—+1.46%
29‏/03‏/2026$0.08138$0.08138$0.07466 $0.07515$13.20K—-7.66%
28‏/03‏/2026$0.08184$0.08281$0.08079 $0.08138$13.13K—-0.56%
27‏/03‏/2026$0.08690$0.08758$0.08100 $0.08184$15.30K—-5.82%
26‏/03‏/2026$0.08770$0.08819$0.08658 $0.08724$10.78K—-0.52%
25‏/03‏/2026$0.08786$0.08813$0.08727 $0.08770$8.94K—-0.18%
24‏/03‏/2026$0.08787$0.08787$0.08727 $0.08728$9.42K—-0.67%
23‏/03‏/2026$0.08758$0.08797$0.08661 $0.08787$10.32K—+0.33%
22‏/03‏/2026$0.08194$0.08800$0.08115 $0.08793$14.87K—+7.31%
21‏/03‏/2026$0.08304$0.08372$0.08200 $0.08211$10.64K—-1.12%
20‏/03‏/2026$0.08340$0.08372$0.08304 $0.08304$9.25K—-0.43%
19‏/03‏/2026$0.08425$0.08425$0.08172 $0.08370$13.36K—-0.65%
18‏/03‏/2026$0.08909$0.08961$0.07900 $0.08395$16.96K—-5.77%
17‏/03‏/2026$0.08950$0.08980$0.08797 $0.08909$12.84K—-0.46%
16‏/03‏/2026$0.08034$0.09314$0.08019 $0.08903$21.81K—+10.82%
15‏/03‏/2026$0.07990$0.08053$0.07929 $0.08051$11.26K—+0.76%
14‏/03‏/2026$0.07952$0.07995$0.07881 $0.07992$9.56K—+0.50%
13‏/03‏/2026$0.07846$0.07953$0.07846 $0.07917$9.41K—+0.90%
12‏/03‏/2026$0.07862$0.07975$0.07829 $0.07846$11.73K—-0.20%
11‏/03‏/2026$0.08033$0.08068$0.07768 $0.07862$13.39K—-2.13%
10‏/03‏/2026$0.07958$0.08078$0.07958 $0.08033$9.93K—+0.94%
09‏/03‏/2026$0.07992$0.08088$0.07541 $0.07958$12.61K—-0.43%
08‏/03‏/2026$0.07897$0.08040$0.07772 $0.07992$14.48K—+1.20%
07‏/03‏/2026$0.08406$0.08406$0.07100 $0.07876$16.74K—-6.31%
06‏/03‏/2026$0.08536$0.08603$0.08335 $0.08406$12.07K—-1.52%
05‏/03‏/2026$0.08562$0.08604$0.08501 $0.08536$9.51K—-0.30%
04‏/03‏/2026$0.08405$0.08604$0.08405 $0.08562$11.14K—+1.87%
03‏/03‏/2026$0.08405$0.08438$0.08405 $0.08405$8.70K—+0.00%
02‏/03‏/2026$0.08436$0.08464$0.08366 $0.08405$9.84K—-0.37%
01‏/03‏/2026$0.08499$0.08572$0.08406 $0.08436$11.41K—-0.74%
28‏/02‏/2026$0.08908$0.08936$0.08300 $0.08499$14.40K—-4.59%
27‏/02‏/2026$0.09147$0.09184$0.08889 $0.08908$12.79K—-2.61%
26‏/02‏/2026$0.09147$0.09188$0.08980 $0.09147$14.25K—+0.00%
25‏/02‏/2026$0.08429$0.09213$0.08429 $0.09147$18.89K—+8.52%
24‏/02‏/2026$0.08461$0.08522$0.08429 $0.08469$9.29K—+0.09%
23‏/02‏/2026$0.08638$0.08649$0.08438 $0.08507$10.39K—-1.52%
22‏/02‏/2026$0.08827$0.09158$0.08567 $0.08649$17.88K—-2.02%
21‏/02‏/2026$0.08651$0.08911$0.08651 $0.08827$10.60K—+2.03%
20‏/02‏/2026$0.08259$0.08889$0.08184 $0.08685$18.37K—+5.16%
19‏/02‏/2026$0.08254$0.08259$0.08215 $0.08243$8.88K—-0.13%
18‏/02‏/2026$0.08247$0.08254$0.08216 $0.08216$9.06K—-0.38%
17‏/02‏/2026$0.08200$0.08247$0.08152 $0.08247$10.65K—+0.57%
16‏/02‏/2026$0.08065$0.08307$0.08052 $0.08224$12.77K—+1.97%
15‏/02‏/2026$0.08058$0.08253$0.07956 $0.08075$12.53K—+0.21%
14‏/02‏/2026$0.08273$0.08292$0.07982 $0.08058$9.61K—-2.60%
13‏/02‏/2026$0.08137$0.08271$0.07945 $0.08271$12.42K—+1.65%
12‏/02‏/2026$0.08160$0.08209$0.07994 $0.08137$10.82K—-0.28%
11‏/02‏/2026$0.08215$0.08232$0.08029 $0.08160$12.54K—-0.67%
10‏/02‏/2026$0.09093$0.09093$0.08108 $0.08179$14.80K—-10.05%
09‏/02‏/2026$0.09024$0.09105$0.08751 $0.09093$15.74K—+0.76%
08‏/02‏/2026$0.08764$0.09616$0.08664 $0.09024$18.19K—+2.97%
07‏/02‏/2026$0.08757$0.08963$0.08701 $0.08764$23.14K—+0.08%
06‏/02‏/2026$0.09000$0.09599$0.08600 $0.08757$35.29K—-2.70%
05‏/02‏/2026$0.09381$0.09596$0.08166 $0.08617$16.94K—-8.14%
04‏/02‏/2026$0.09387$0.09672$0.09230 $0.09376$15.94K—-0.12%
03‏/02‏/2026$0.08569$0.09797$0.08475 $0.09395$20.42K—+9.64%
02‏/02‏/2026$0.08244$0.09000$0.07986 $0.08570$16.20K—+3.95%
01‏/02‏/2026$0.09043$0.09160$0.08161 $0.08244$24.10K—-8.84%
31‏/01‏/2026$0.1015$0.1021$0.08400 $0.09043$22.09K—-10.91%
30‏/01‏/2026$0.1083$0.1085$0.09900 $0.1020$14.45K—-5.77%
29‏/01‏/2026$0.1236$0.1236$0.1083 $0.1083$19.55K—-12.37%
28‏/01‏/2026$0.1281$0.1294$0.1040 $0.1230$19.58K—-4.01%
27‏/01‏/2026$0.1347$0.1356$0.1227 $0.1286$19.35K—-4.58%
26‏/01‏/2026$0.1336$0.1352$0.1300 $0.1347$16.34K—+0.88%
25‏/01‏/2026$0.1345$0.1413$0.1314 $0.1329$15.28K—-1.23%
24‏/01‏/2026$0.1380$0.1393$0.1320 $0.1346$15.22K—-2.43%
23‏/01‏/2026$0.1235$0.1482$0.1212 $0.1380$29.13K—+11.71%
22‏/01‏/2026$0.1260$0.1286$0.1220 $0.1242$18.75K—-1.41%
21‏/01‏/2026$0.1241$0.1282$0.1180 $0.1249$17.33K—+0.69%
20‏/01‏/2026$0.1351$0.1352$0.1220 $0.1231$17.08K—-8.93%
19‏/01‏/2026$0.1431$0.1432$0.1351 $0.1351$15.34K—-5.58%
18‏/01‏/2026$0.1473$0.1483$0.1439 $0.1439$12.69K—-2.27%
17‏/01‏/2026$0.1514$0.1539$0.1460 $0.1462$15.38K—-3.42%
16‏/01‏/2026$0.1513$0.1532$0.1487 $0.1514$13.47K—+0.05%
15‏/01‏/2026$0.1545$0.1556$0.1498 $0.1529$14.81K—-1.04%
14‏/01‏/2026$0.1541$0.1584$0.1499 $0.1534$15.68K—-0.50%
13‏/01‏/2026$0.1566$0.1589$0.1455 $0.1525$18.99K—-2.61%
12‏/01‏/2026$0.1612$0.1628$0.1549 $0.1553$16.02K—-3.67%
11‏/01‏/2026$0.1596$0.1633$0.1588 $0.1600$13.34K—+0.23%
10‏/01‏/2026$0.1675$0.1744$0.1596 $0.1607$15.64K—-4.05%
09‏/01‏/2026$0.1568$0.2200$0.1532 $0.1675$52.07K—+6.82%
08‏/01‏/2026$0.1176$0.1600$0.1140 $0.1572$42.14K—+33.68%
07‏/01‏/2026$0.1183$0.1260$0.1170 $0.1176$20.70K—-0.55%
06‏/01‏/2026$0.1159$0.1185$0.1145 $0.1183$16.09K—+2.07%
05‏/01‏/2026$0.1156$0.1175$0.1149 $0.1160$17.24K—+0.37%
04‏/01‏/2026$0.1147$0.1167$0.1147 $0.1154$15.37K—+0.59%
03‏/01‏/2026$0.1149$0.1178$0.1141 $0.1147$17.38K—-0.23%
02‏/01‏/2026$0.1115$0.1152$0.1109 $0.1149$16.64K—+3.11%
01‏/01‏/2026$0.1115$0.1123$0.1084 $0.1110$17.30K—-0.46%
31‏/12‏/2025$0.1073$0.1116$0.1050 $0.1115$24.96K—+3.94%
30‏/12‏/2025$0.1075$0.1077$0.1072 $0.1072$12.49K—-0.29%
29‏/12‏/2025$0.1093$0.1133$0.1075 $0.1075$16.76K—-1.71%
28‏/12‏/2025$0.1091$0.1102$0.1075 $0.1093$15.55K—+0.20%
27‏/12‏/2025$0.1103$0.1112$0.1091 $0.1091$15.71K—-1.14%
26‏/12‏/2025$0.1134$0.1136$0.1101 $0.1101$19.50K—-2.89%
25‏/12‏/2025$0.1142$0.1178$0.1093 $0.1134$19.19K—-0.69%
24‏/12‏/2025$0.1097$0.1149$0.1068 $0.1139$19.23K—+3.81%
23‏/12‏/2025$0.1123$0.1128$0.1087 $0.1097$15.73K—-2.31%
22‏/12‏/2025$0.08800$0.1498$0.08800 $0.1123$26.92K—+27.64%
21‏/12‏/2025$0.08155$0.08936$0.07909 $0.08800$26.85K—+7.91%
20‏/12‏/2025$0.08944$0.09027$0.08084 $0.08155$19.52K—-8.82%
19‏/12‏/2025$0.09072$0.09290$0.08521 $0.08944$31.48K—-1.41%
18‏/12‏/2025$0.1032$0.1041$0.08910 $0.09104$24.12K—-11.77%
17‏/12‏/2025$0.1079$0.1100$0.1025 $0.1028$33.90K—-4.76%
16‏/12‏/2025$0.1088$0.1162$0.1065 $0.1080$22.78K—-0.78%
15‏/12‏/2025$0.1080$0.1160$0.1078 $0.1093$22.95K—+1.16%
14‏/12‏/2025$0.1164$0.1172$0.1078 $0.1080$18.26K—-7.22%
13‏/12‏/2025$0.1113$0.1184$0.1098 $0.1164$36.61K—+4.63%
12‏/12‏/2025$0.1095$0.1200$0.1083 $0.1116$35.69K—+1.98%
11‏/12‏/2025$0.1102$0.1107$0.1061 $0.1095$42.09K—-0.65%
10‏/12‏/2025$0.1072$0.1119$0.1067 $0.1102$22.65K—+2.78%
09‏/12‏/2025$0.1065$0.1136$0.1037 $0.1076$37.67K—+1.09%
08‏/12‏/2025$0.1040$0.1080$0.1032 $0.1061$30.03K—+2.02%
07‏/12‏/2025$0.1041$0.1056$0.1005 $0.1041$21.84K—+0.00%
06‏/12‏/2025$0.1035$0.1120$0.1024 $0.1045$29.53K—+0.96%
05‏/12‏/2025$0.1080$0.1083$0.1014 $0.1035$16.68K—-4.11%
04‏/12‏/2025$0.1079$0.1103$0.1059 $0.1075$17.82K—-0.41%
03‏/12‏/2025$0.09801$0.1079$0.09230 $0.1079$24.86K—+10.10%
02‏/12‏/2025$0.09560$0.1007$0.09503 $0.09801$17.92K—+2.52%
01‏/12‏/2025$0.1007$0.1018$0.09192 $0.09530$17.31K—-5.36%
30‏/11‏/2025$0.09828$0.1038$0.09770 $0.1007$17.32K—+2.46%
29‏/11‏/2025$0.1022$0.1022$0.09670 $0.09798$15.62K—-4.13%
28‏/11‏/2025$0.1017$0.1022$0.1001 $0.1022$13.58K—+0.47%
27‏/11‏/2025$0.1016$0.1056$0.1013 $0.1017$21.41K—+0.12%
26‏/11‏/2025$0.09852$0.1028$0.09744 $0.1020$17.08K—+3.54%
25‏/11‏/2025$0.09939$0.09953$0.09500 $0.09890$8.15K—-0.49%
24‏/11‏/2025$0.09073$0.1007$0.08914 $0.09950$14.48K—+9.67%
23‏/11‏/2025$0.08868$0.09100$0.08805 $0.09040$11.81K—+1.94%
22‏/11‏/2025$0.08603$0.08912$0.08484 $0.08869$18.10K—+3.09%
21‏/11‏/2025$0.09315$0.09480$0.08355 $0.08603$25.87K—-7.64%
20‏/11‏/2025$0.08783$0.09852$0.08419 $0.09347$22.95K—+6.42%
19‏/11‏/2025$0.09962$0.1051$0.08537 $0.08761$45.36K—-12.06%
18‏/11‏/2025$0.1074$0.1074$0.09789 $0.1006$20.71K—-6.30%
17‏/11‏/2025$0.1106$0.1150$0.1021 $0.1068$26.74K—-3.44%
16‏/11‏/2025$0.1104$0.1138$0.1065 $0.1112$27.52K—+0.65%
15‏/11‏/2025$0.1146$0.1146$0.1057 $0.1104$34.06K—-3.60%
14‏/11‏/2025$0.1265$0.1285$0.1120 $0.1130$57.91K—-10.64%
13‏/11‏/2025$0.1400$0.1749$0.1175 $0.1265$200.84K—-9.64%
12‏/11‏/2025$0.1333$0.1584$0.1307 $0.1394$73.01K—+4.62%
11‏/11‏/2025$0.1410$0.1476$0.1318 $0.1333$104.57K—-5.48%
10‏/11‏/2025$0.1441$0.1460$0.1354 $0.1421$34.29K—-1.36%
09‏/11‏/2025$0.1420$0.1452$0.1322 $0.1449$13.40K—+2.01%
08‏/11‏/2025$0.1257$0.1530$0.1227 $0.1420$16.71K—+12.97%
07‏/11‏/2025$0.1142$0.1749$0.1111 $0.1240$27.55K—+8.63%

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

جميع الأقسام