CoinXview المحفظةApp
AR
العملة: 1,253المنصات: 22القيمة السوقية: $2.36T −5.74%حجم التداول 24h: $30.89Bالاستحواذ: BTC 58.4% ETH 9.9%رسوم الغاز لـ ETH: 0.14 gweiالخوف والجشع: 20/100

سجل أسعار OpenLeverage (OLE)

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

العوائد الشهرية OLE

السنةينايرفبرايرمارسأبريلمايويونيويوليوأغسطسسبتمبرأكتوبرنوفمبرديسمبرالسنة كاملة
2026-2.6%-24%-0.7%-1.6%-2.3%-21%-32%+7.3%+6.6%-61%+195%—-49%
2025-11%-25%+37%+5.8%-0.7%-32%+22%-9.7%-9.3%-57%-21%-11%-81%
2024-9.6%+12%+641%-23%+9.2%-59%-42%-54%+0.2%+21%+14%-30%-33%
2023+5.3%+164%-27%-14%-29%-29%+6.7%-18%-22%+16%+72%-13%+5%
2022——————+645%-49%+3.3%-10%-41%-29%+48%
المتوسط الشهري-4.5%+32%+163%-8.2%-5.7%-35%+120%-25%-4.2%-18%+6.2%-21%
سنوات الصعود1/42/42/41/41/40/43/51/53/52/52/40/4

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
12‏/11‏/2026$0.0006199$0.0006741$0.0005850 $0.0006600$3.85K$258.49K+6.47%
11‏/11‏/2026$0.0006335$0.0006958$0.0005500 $0.0006720$6.91K—+6.08%
10‏/11‏/2026$0.0006915$0.0006915$0.0004932 $0.0005729$5.27K—-17.15%
09‏/11‏/2026$0.0004954$0.0007426$0.0004954 $0.0005367$4.44K—+8.34%
08‏/11‏/2026$0.0004306$0.0006755$0.0004018 $0.0006700$4.45K—+55.60%
07‏/11‏/2026$0.0004912$0.0005339$0.0004304 $0.0004943$3.50K—+0.63%
06‏/11‏/2026$0.0005401$0.0006753$0.0004500 $0.0004577$6.50K—-15.26%
05‏/11‏/2026$0.0005380$0.0008300$0.0003993 $0.0006742$6.94K—+25.32%
04‏/11‏/2026$0.0004190$0.0008400$0.0003004 $0.0005603$5.55K—+33.72%
03‏/11‏/2026$0.0002762$0.0004250$0.0002738 $0.0004100$3.65K—+48.44%
02‏/11‏/2026$0.0002025$0.0003111$0.0002015 $0.0002741$6.57K—+35.36%
01‏/11‏/2026$0.0002237$0.0002800$0.0002019 $0.0002019$1.29K—-9.75%
31‏/10‏/2026$0.0002651$0.0002969$0.0002450 $0.0002827$3.46K—+6.64%
30‏/10‏/2026$0.0003041$0.0003041$0.0002050 $0.0002985$3.09K—-1.84%
29‏/10‏/2026$0.0003060$0.0003690$0.0002501 $0.0003060$3.13K—+0.00%
28‏/10‏/2026$0.0003147$0.0003727$0.0003011 $0.0003061$4.17K—-2.73%
27‏/10‏/2026$0.0003589$0.0004358$0.0003010 $0.0003147$5.94K—-12.32%
26‏/10‏/2026$0.0003530$0.0004380$0.0002401 $0.0003490$5.39K—-1.13%
25‏/10‏/2026$0.0006382$0.0006382$0.0001804 $0.0003530$6.47K—-44.69%
24‏/10‏/2026$0.0006370$0.0006624$0.0006313 $0.0006382$664.99—+0.19%
23‏/10‏/2026$0.0006551$0.0006899$0.0006279 $0.0006456$805.03—-1.45%
22‏/10‏/2026$0.0006494$0.0006720$0.0006293 $0.0006564$578.72—+1.08%
21‏/10‏/2026$0.0006349$0.0006681$0.0006080 $0.0006480$1.05K—+2.06%
20‏/10‏/2026$0.0006736$0.0006750$0.0006031 $0.0006300$1.14K—-6.47%
19‏/10‏/2026$0.0006089$0.0006879$0.0006089 $0.0006736$593.47—+10.63%
18‏/10‏/2026$0.0007101$0.0007313$0.0006060 $0.0006089$1.12K—-14.25%
17‏/10‏/2026$0.0006842$0.0007328$0.0006824 $0.0007107$1.37K—+3.87%
16‏/10‏/2026$0.0006821$0.0007309$0.0006799 $0.0006837$1.27K—+0.23%
15‏/10‏/2026$0.0006856$0.0007280$0.0006692 $0.0006806$549.58—-0.73%
14‏/10‏/2026$0.0006652$0.0007300$0.0006630 $0.0006856$926.26—+3.07%
13‏/10‏/2026$0.0006787$0.0006803$0.0006542 $0.0006652$682.90—-1.99%
12‏/10‏/2026$0.0006794$0.0006896$0.0006520 $0.0006773$872.99—-0.31%
11‏/10‏/2026$0.0006858$0.0006902$0.0006579 $0.0006659$460.82—-2.90%
10‏/10‏/2026$0.0006817$0.0006967$0.0006549 $0.0006630$860.43—-2.74%
09‏/10‏/2026$0.0006906$0.0006997$0.0006798 $0.0006817$539.62—-1.29%
08‏/10‏/2026$0.0006840$0.0007107$0.0006840 $0.0006906$614.85—+0.96%
07‏/10‏/2026$0.0006952$0.0007153$0.0006830 $0.0006840$458.90—-1.61%
06‏/10‏/2026$0.0006936$0.0007698$0.0006444 $0.0006900$744.02—-0.52%
05‏/10‏/2026$0.0007040$0.0007658$0.0006430 $0.0006980$963.57—-0.85%
04‏/10‏/2026$0.0007239$0.0007257$0.0006632 $0.0006899$724.34—-4.70%
03‏/10‏/2026$0.0006965$0.0007700$0.0006900 $0.0007239$779.11—+3.93%
02‏/10‏/2026$0.0006958$0.0007770$0.0006650 $0.0007000$1.14K—+0.60%
01‏/10‏/2026$0.0007161$0.0007300$0.0006627 $0.0006943$494.16—-3.04%
30‏/09‏/2026$0.0007009$0.0007296$0.0006990 $0.0007165$778.83—+2.23%
29‏/09‏/2026$0.0007110$0.0007212$0.0007000 $0.0007009$821.54—-1.42%
28‏/09‏/2026$0.0007210$0.0007222$0.0006990 $0.0007095$969.73—-1.60%
27‏/09‏/2026$0.0007092$0.0007253$0.0006987 $0.0007210$1.28K—+1.66%
26‏/09‏/2026$0.0007157$0.0007216$0.0006999 $0.0007099$1.22K—-0.81%
25‏/09‏/2026$0.0006957$0.0007209$0.0006957 $0.0007157$1.33K—+2.87%
24‏/09‏/2026$0.0007000$0.0007213$0.0006929 $0.0006957$1.45K—-0.61%
23‏/09‏/2026$0.0007068$0.0007203$0.0006886 $0.0006950$1.01K—-1.67%
22‏/09‏/2026$0.0007010$0.0007113$0.0006800 $0.0007025$823.78—+0.21%
21‏/09‏/2026$0.0006805$0.0007070$0.0006729 $0.0007010$639.63—+3.01%
20‏/09‏/2026$0.0006884$0.0007116$0.0006805 $0.0006805$498.16—-1.15%
19‏/09‏/2026$0.0006858$0.0006961$0.0006716 $0.0006863$533.09—+0.07%
18‏/09‏/2026$0.0006810$0.0007538$0.0006651 $0.0006858$1.04K—+0.70%
17‏/09‏/2026$0.0006786$0.0007340$0.0006500 $0.0006810$1.13K—+0.35%
16‏/09‏/2026$0.0006868$0.0007100$0.0006458 $0.0006836$801.88—-0.47%
15‏/09‏/2026$0.0006817$0.0007200$0.0006463 $0.0006868$776.63—+0.75%
14‏/09‏/2026$0.0006872$0.0007001$0.0006508 $0.0006770$1.08K—-1.48%
13‏/09‏/2026$0.0006683$0.0007777$0.0006470 $0.0006858$1.19K—+2.62%
12‏/09‏/2026$0.0006731$0.0006893$0.0006500 $0.0006683$978.37—-0.71%
11‏/09‏/2026$0.0006703$0.0006883$0.0006402 $0.0006803$1.16K—+1.49%
10‏/09‏/2026$0.0006665$0.0007410$0.0006417 $0.0006688$1.16K—+0.35%
09‏/09‏/2026$0.0007181$0.0007850$0.0006414 $0.0006728$1.11K—-6.31%
08‏/09‏/2026$0.0006746$0.0007181$0.0006462 $0.0007181$2.14K—+6.45%
07‏/09‏/2026$0.0006793$0.0007218$0.0006470 $0.0006746$761.62—-0.69%
06‏/09‏/2026$0.0006556$0.0007522$0.0006443 $0.0006793$635.51—+3.62%
05‏/09‏/2026$0.0006710$0.0006812$0.0006414 $0.0006556$236.41—-2.30%
04‏/09‏/2026$0.0006609$0.0006902$0.0006422 $0.0006651$1.36K—+0.64%
03‏/09‏/2026$0.0006522$0.0006901$0.0006448 $0.0006697$2.12K—+2.68%
02‏/09‏/2026$0.0006868$0.0006997$0.0006425 $0.0006635$1.24K—-3.39%
01‏/09‏/2026$0.0006721$0.0007129$0.0006443 $0.0006868$1.34K—+2.19%
31‏/08‏/2026$0.0006458$0.0007303$0.0006451 $0.0006787$957.73—+5.09%
30‏/08‏/2026$0.0006233$0.0007343$0.0005200 $0.0006458$1.09K—+3.61%
29‏/08‏/2026$0.0006901$0.0007201$0.0005917 $0.0006233$896.00—-9.68%
28‏/08‏/2026$0.0007180$0.0007265$0.0006343 $0.0006922$1.29K—-3.59%
27‏/08‏/2026$0.0006732$0.0007777$0.0006713 $0.0007165$528.91—+6.43%
26‏/08‏/2026$0.0006948$0.0007900$0.0005964 $0.0006732$1.69K—-3.11%
25‏/08‏/2026$0.0006943$0.0007998$0.0006657 $0.0007464$1.10K—+7.50%
24‏/08‏/2026$0.0007027$0.0007896$0.0006560 $0.0006943$427.13—-1.20%
23‏/08‏/2026$0.0007397$0.0008000$0.0006503 $0.0007012$539.95—-5.20%
22‏/08‏/2026$0.0006215$0.0007397$0.0006215 $0.0007397$613.62—+19.02%
21‏/08‏/2026$0.0006018$0.0006201$0.0006018 $0.0006201$436.46—+3.04%
20‏/08‏/2026$0.0005925$0.0006738$0.0005912 $0.0006018$409.60—+1.57%
19‏/08‏/2026$0.0005923$0.0006498$0.0005923 $0.0006498$16.29—+9.71%
18‏/08‏/2026$0.0006185$0.0006186$0.0006185 $0.0006186$72.88—+0.02%
17‏/08‏/2026$0.0006187$0.0006187$0.0005923 $0.0005923$18.75—-4.27%
16‏/08‏/2026$0.0006137$0.0006174$0.0005895 $0.0006174$34.05—+0.60%
15‏/08‏/2026$0.0006181$0.0007200$0.0006130 $0.0006130$381.74—-0.83%
14‏/08‏/2026$0.0006205$0.0006205$0.0006205 $0.0006205——+0.00%
13‏/08‏/2026$0.0006205$0.0006205$0.0006162 $0.0006205$11.78—+0.00%
12‏/08‏/2026$0.0006147$0.0006147$0.0006147 $0.0006147$3.30—+0.00%
11‏/08‏/2026$0.0006283$0.0007118$0.0006144 $0.0006146$17.75—-2.18%
10‏/08‏/2026$0.0006143$0.0006143$0.0006130 $0.0006130$11.93—-0.21%
09‏/08‏/2026$0.0006245$0.0006315$0.0006143 $0.0006157$63.25—-1.41%
08‏/08‏/2026$0.0005980$0.0005992$0.0005979 $0.0005992$8.64—+0.20%
07‏/08‏/2026$0.0006268$0.0008000$0.0006200 $0.0006260$147.31—-0.13%
06‏/08‏/2026$0.0006254$0.0006254$0.0006254 $0.0006254$3.32—+0.00%
05‏/08‏/2026$0.0006240$0.0006240$0.0006240 $0.0006240$0.91—+0.00%
04‏/08‏/2026$0.0006214$0.0006251$0.0006214 $0.0006227$15.45—+0.21%
03‏/08‏/2026$0.0006214$0.0006227$0.0006214 $0.0006227$8.78—+0.21%
02‏/08‏/2026$0.0005970$0.0006243$0.0005970 $0.0006227$49.11—+4.30%
01‏/08‏/2026$0.0006328$0.0006328$0.0005901 $0.0006248$70.05—-1.26%
31‏/07‏/2026$0.0006341$0.0008000$0.0006328 $0.0006328$50.80—-0.21%
30‏/07‏/2026$0.0006334$0.0006339$0.0006312 $0.0006329$202.38—-0.08%
29‏/07‏/2026$0.0006330$0.0006464$0.0006326 $0.0006348$353.63—+0.28%
28‏/07‏/2026$0.0006332$0.0006332$0.0006318 $0.0006322$117.29—-0.16%
27‏/07‏/2026$0.0006496$0.0006496$0.0006318 $0.0006323$37.36—-2.66%
26‏/07‏/2026$0.0006291$0.0006291$0.0006291 $0.0006291——+0.00%
25‏/07‏/2026$0.0006291$0.0006291$0.0006291 $0.0006291——+0.00%
24‏/07‏/2026$0.0006349$0.0006349$0.0006291 $0.0006291$39.08—-0.91%
23‏/07‏/2026$0.0006037$0.0006498$0.0006034 $0.0006498$53.99—+7.64%
22‏/07‏/2026$0.0006457$0.0006600$0.0005776 $0.0006600$203.73—+2.21%
21‏/07‏/2026$0.0006355$0.0006957$0.0006340 $0.0006760$246.38—+6.37%
20‏/07‏/2026$0.0006500$0.0007012$0.0006341 $0.0006341$323.84—-2.45%
19‏/07‏/2026$0.0006358$0.0007335$0.0006358 $0.0006422$167.00—+1.01%
18‏/07‏/2026$0.0006754$0.0006801$0.0006224 $0.0006224$102.74—-7.85%
17‏/07‏/2026$0.0006717$0.0007021$0.0006585 $0.0006834$1.04K—+1.74%
16‏/07‏/2026$0.0006945$0.0007029$0.0006660 $0.0006717$682.94—-3.28%
15‏/07‏/2026$0.0007638$0.0007654$0.0006577 $0.0006945$1.35K—-9.07%
14‏/07‏/2026$0.0007216$0.0008119$0.0006482 $0.0007638$1.30K—+5.85%
13‏/07‏/2026$0.0007520$0.0008149$0.0006647 $0.0007359$1.15K—-2.14%
12‏/07‏/2026$0.0006977$0.0007701$0.0006557 $0.0007537$1.47K—+8.03%
11‏/07‏/2026$0.0007414$0.0007896$0.0006838 $0.0006977$860.15—-5.89%
10‏/07‏/2026$0.0007441$0.0008108$0.0007053 $0.0007352$1.50K—-1.20%
09‏/07‏/2026$0.0008137$0.0008320$0.0007049 $0.0007441$1.59K—-8.55%
08‏/07‏/2026$0.0007549$0.0008400$0.0006778 $0.0008137$1.18K—+7.79%
07‏/07‏/2026$0.0008350$0.0008356$0.0007317 $0.0007317$1.80K—-12.37%
06‏/07‏/2026$0.0007964$0.0008396$0.0007155 $0.0008359$1.77K—+4.96%
05‏/07‏/2026$0.0008941$0.0009018$0.0007221 $0.0007964$1.49K—-10.93%
04‏/07‏/2026$0.0008721$0.0009510$0.0007985 $0.0008922$1.33K—+2.30%
03‏/07‏/2026$0.0008917$0.0009307$0.0008391 $0.0008702$910.77—-2.41%
02‏/07‏/2026$0.0009086$0.0009086$0.0006646 $0.0008917$3.10K—-1.86%
01‏/07‏/2026$0.0009359$0.0009460$0.0009026 $0.0009086$793.52—-2.92%
30‏/06‏/2026$0.0009235$0.0009411$0.0009002 $0.0009339$851.79—+1.13%
29‏/06‏/2026$0.0009401$0.0009440$0.0008343 $0.0009216$844.53—-1.97%
28‏/06‏/2026$0.0009405$0.0009420$0.0008659 $0.0009407$872.69—+0.02%
27‏/06‏/2026$0.0009525$0.0009525$0.0008306 $0.0009410$1.33K—-1.21%
26‏/06‏/2026$0.0009945$0.0009945$0.0009050 $0.0009504$906.20—-4.43%
25‏/06‏/2026$0.0009685$0.0009945$0.0009480 $0.0009945$950.83—+2.68%
24‏/06‏/2026$0.0009964$0.0009979$0.0009500 $0.0009700$947.52—-2.65%
23‏/06‏/2026$0.0009561$0.001003$0.0009504 $0.0009979$1.01K—+4.37%
22‏/06‏/2026$0.001005$0.001012$0.0009513 $0.0009561$793.07—-4.89%
21‏/06‏/2026$0.0009984$0.001006$0.0009400 $0.001005$611.30—+0.69%
20‏/06‏/2026$0.0009868$0.001001$0.0009381 $0.0009984$273.17—+1.18%
19‏/06‏/2026$0.001029$0.001099$0.0009108 $0.0009733$1.39K—-5.39%
18‏/06‏/2026$0.0009739$0.001088$0.0009700 $0.001031$840.51—+5.84%
17‏/06‏/2026$0.001018$0.001030$0.0009652 $0.0009739$1.21K—-4.33%
16‏/06‏/2026$0.001007$0.001057$0.0009800 $0.001001$1.17K—-0.60%
15‏/06‏/2026$0.001030$0.001055$0.0009980 $0.001007$640.61—-2.23%
14‏/06‏/2026$0.001030$0.001063$0.001006 $0.001030$624.89—+0.00%
13‏/06‏/2026$0.001143$0.001168$0.001032 $0.001033$1.04K—-9.62%
12‏/06‏/2026$0.001167$0.001169$0.001137 $0.001143$134.26—-2.06%
11‏/06‏/2026$0.001122$0.001182$0.001100 $0.001172$728.88—+4.46%
10‏/06‏/2026$0.001124$0.001172$0.001071 $0.001118$727.12—-0.53%
09‏/06‏/2026$0.001106$0.001161$0.001041 $0.001124$670.40—+1.63%
08‏/06‏/2026$0.001109$0.001176$0.001068 $0.001106$1.09K—-0.27%
07‏/06‏/2026$0.001156$0.001156$0.001101 $0.001109$997.52—-4.07%
06‏/06‏/2026$0.001119$0.001193$0.001100 $0.001156$1.01K—+3.31%
05‏/06‏/2026$0.001166$0.001193$0.001118 $0.001119$655.35—-4.03%
04‏/06‏/2026$0.001181$0.001197$0.001166 $0.001166$586.01—-1.27%
03‏/06‏/2026$0.001170$0.001205$0.001161 $0.001161$619.89—-0.77%
02‏/06‏/2026$0.001209$0.001209$0.001169 $0.001200$648.58—-0.74%
01‏/06‏/2026$0.001176$0.001211$0.001160 $0.001209$603.84—+2.81%
31‏/05‏/2026$0.001184$0.001211$0.001165 $0.001180$384.99—-0.34%
30‏/05‏/2026$0.001179$0.001248$0.001165 $0.001184$872.77—+0.42%
29‏/05‏/2026$0.001232$0.001232$0.001165 $0.001179$618.78—-4.30%
28‏/05‏/2026$0.001194$0.001280$0.001168 $0.001232$978.64—+3.18%
27‏/05‏/2026$0.001208$0.001245$0.001173 $0.001194$713.92—-1.16%
26‏/05‏/2026$0.001253$0.001253$0.001192 $0.001204$511.85—-3.91%
25‏/05‏/2026$0.001213$0.001279$0.001170 $0.001256$825.68—+3.54%
24‏/05‏/2026$0.001196$0.001272$0.001173 $0.001216$593.67—+1.67%
23‏/05‏/2026$0.001193$0.001273$0.001165 $0.001196$795.39—+0.25%
22‏/05‏/2026$0.001172$0.001280$0.001161 $0.001212$1.02K—+3.41%
21‏/05‏/2026$0.001182$0.001252$0.001172 $0.001172$594.66—-0.85%
20‏/05‏/2026$0.001170$0.001280$0.001166 $0.001182$860.20—+1.03%
19‏/05‏/2026$0.001167$0.001252$0.001161 $0.001170$816.12—+0.26%
18‏/05‏/2026$0.001136$0.001283$0.001133 $0.001167$1.57K—+2.73%
17‏/05‏/2026$0.001257$0.001257$0.001101 $0.001136$1.04K—-9.63%
16‏/05‏/2026$0.001161$0.001280$0.001134 $0.001257$1.26K—+8.27%
15‏/05‏/2026$0.001192$0.001280$0.001102 $0.001161$1.45K—-2.60%
14‏/05‏/2026$0.001202$0.001265$0.001143 $0.001192$874.80—-0.83%
13‏/05‏/2026$0.001173$0.001296$0.001153 $0.001202$1.34K—+2.47%
12‏/05‏/2026$0.001167$0.001220$0.001119 $0.001173$829.68—+0.51%
11‏/05‏/2026$0.001243$0.001251$0.001160 $0.001167$635.09—-6.11%
10‏/05‏/2026$0.001224$0.001243$0.001173 $0.001243$412.03—+1.55%
09‏/05‏/2026$0.001191$0.001253$0.001160 $0.001227$563.26—+3.02%
08‏/05‏/2026$0.001250$0.001265$0.001171 $0.001191$651.83—-4.72%
07‏/05‏/2026$0.001191$0.001280$0.001138 $0.001250$601.03—+4.95%
06‏/05‏/2026$0.001209$0.001210$0.001149 $0.001202$585.47—-0.58%
05‏/05‏/2026$0.001207$0.001207$0.001105 $0.001206$533.14—-0.08%
04‏/05‏/2026$0.001184$0.001220$0.001150 $0.001220$437.63—+3.04%
03‏/05‏/2026$0.001194$0.001340$0.001142 $0.001142$484.21—-4.36%
02‏/05‏/2026$0.001222$0.001278$0.001160 $0.001210$602.38—-0.98%
01‏/05‏/2026$0.001208$0.001260$0.001160 $0.001222$929.50—+1.16%
30‏/04‏/2026$0.001197$0.001243$0.001167 $0.001190$773.74—-0.58%
29‏/04‏/2026$0.001211$0.001220$0.001145 $0.001194$664.62—-1.40%
28‏/04‏/2026$0.001193$0.001210$0.001141 $0.001208$602.74—+1.26%
27‏/04‏/2026$0.001152$0.001219$0.001134 $0.001197$582.43—+3.91%
26‏/04‏/2026$0.001138$0.001210$0.001130 $0.001155$785.10—+1.49%
25‏/04‏/2026$0.001204$0.001228$0.001100 $0.001138$656.10—-5.48%
24‏/04‏/2026$0.001170$0.001213$0.001136 $0.001203$801.71—+2.82%
23‏/04‏/2026$0.001196$0.001213$0.001147 $0.001190$571.93—-0.50%
22‏/04‏/2026$0.001181$0.001217$0.001143 $0.001171$360.44—-0.85%
21‏/04‏/2026$0.001178$0.001178$0.001178 $0.001178——+0.00%
20‏/04‏/2026$0.001164$0.001178$0.001138 $0.001178$25.88—+1.20%
19‏/04‏/2026$0.001184$0.001220$0.001147 $0.001147$109.57—-3.12%
18‏/04‏/2026$0.001181$0.001184$0.001181 $0.001184$14.52—+0.25%
17‏/04‏/2026$0.001190$0.001194$0.001178 $0.001180$2.94K—-0.84%
16‏/04‏/2026$0.001203$0.001206$0.001152 $0.001194$8.85K—-0.75%
15‏/04‏/2026$0.001203$0.001206$0.001203 $0.001203$9.27K—+0.00%
14‏/04‏/2026$0.001165$0.001228$0.001100 $0.001203$11.46K—+3.26%
13‏/04‏/2026$0.001171$0.001175$0.001161 $0.001168$9.54K—-0.26%
12‏/04‏/2026$0.001192$0.001200$0.001169 $0.001171$10.48K—-1.76%
11‏/04‏/2026$0.001191$0.001198$0.001188 $0.001192$9.43K—+0.08%
10‏/04‏/2026$0.001191$0.001191$0.001188 $0.001188$9.25K—-0.25%
09‏/04‏/2026$0.001220$0.001220$0.001162 $0.001191$10.20K—-2.38%
08‏/04‏/2026$0.001203$0.001221$0.001199 $0.001217$9.53K—+1.16%
07‏/04‏/2026$0.001214$0.001279$0.001181 $0.001199$9.07K—-1.24%
06‏/04‏/2026$0.001213$0.001280$0.001188 $0.001214$9.75K—+0.08%
05‏/04‏/2026$0.001246$0.001256$0.001186 $0.001213$9.53K—-2.65%
04‏/04‏/2026$0.001222$0.001279$0.001180 $0.001246$9.66K—+1.96%
03‏/04‏/2026$0.001233$0.001266$0.001177 $0.001218$10.27K—-1.22%
02‏/04‏/2026$0.001231$0.001255$0.001187 $0.001229$9.63K—-0.16%
01‏/04‏/2026$0.001209$0.001303$0.001191 $0.001228$8.81K—+1.57%
31‏/03‏/2026$0.001271$0.001303$0.001192 $0.001209$8.89K—-4.88%
30‏/03‏/2026$0.001210$0.001323$0.001194 $0.001226$9.68K—+1.32%
29‏/03‏/2026$0.001228$0.001299$0.001192 $0.001210$9.42K—-1.47%
28‏/03‏/2026$0.001221$0.001298$0.001179 $0.001228$9.04K—+0.57%
27‏/03‏/2026$0.001222$0.001651$0.001208 $0.001221$9.83K—-0.08%
26‏/03‏/2026$0.001249$0.001251$0.001219 $0.001222$9.15K—-2.16%
25‏/03‏/2026$0.001244$0.001345$0.001206 $0.001249$8.93K—+0.40%
24‏/03‏/2026$0.001223$0.001331$0.001211 $0.001244$9.30K—+1.72%
23‏/03‏/2026$0.001240$0.001256$0.001203 $0.001213$9.07K—-2.18%
22‏/03‏/2026$0.001253$0.001256$0.001205 $0.001237$9.58K—-1.28%
21‏/03‏/2026$0.001256$0.001392$0.001211 $0.001253$9.40K—-0.24%
20‏/03‏/2026$0.001266$0.001269$0.001219 $0.001257$9.09K—-0.71%
19‏/03‏/2026$0.001269$0.001269$0.001266 $0.001269$8.95K—+0.00%
18‏/03‏/2026$0.001269$0.001269$0.001266 $0.001266$9.05K—-0.24%
17‏/03‏/2026$0.001266$0.001270$0.001266 $0.001269$9.20K—+0.24%
16‏/03‏/2026$0.001206$0.001326$0.001182 $0.001266$8.81K—+4.98%
15‏/03‏/2026$0.001219$0.001246$0.001172 $0.001206$9.12K—-1.07%
14‏/03‏/2026$0.001219$0.001219$0.001216 $0.001219$8.51K—+0.00%
13‏/03‏/2026$0.001215$0.001420$0.001164 $0.001216$9.64K—+0.08%
12‏/03‏/2026$0.001235$0.001261$0.001174 $0.001212$9.15K—-1.86%
11‏/03‏/2026$0.001227$0.001348$0.001187 $0.001238$8.68K—+0.90%
10‏/03‏/2026$0.001227$0.001227$0.001215 $0.001224$8.65K—-0.24%
09‏/03‏/2026$0.001222$0.001281$0.001174 $0.001227$8.97K—+0.41%
08‏/03‏/2026$0.001219$0.001241$0.001184 $0.001219$9.12K—+0.00%
07‏/03‏/2026$0.001215$0.001230$0.001188 $0.001219$8.68K—+0.33%
06‏/03‏/2026$0.001231$0.001256$0.001179 $0.001212$9.30K—-1.54%
05‏/03‏/2026$0.001169$0.001309$0.001153 $0.001231$9.02K—+5.30%
04‏/03‏/2026$0.001187$0.001227$0.001154 $0.001169$9.28K—-1.52%
03‏/03‏/2026$0.001227$0.001227$0.001171 $0.001184$8.82K—-3.50%
02‏/03‏/2026$0.001164$0.001242$0.001164 $0.001227$9.20K—+5.41%
01‏/03‏/2026$0.001217$0.001221$0.001148 $0.001168$9.03K—-4.03%
28‏/02‏/2026$0.001218$0.001270$0.001163 $0.001213$8.63K—-0.41%
27‏/02‏/2026$0.001214$0.001218$0.001214 $0.001218$8.63K—+0.33%
26‏/02‏/2026$0.001218$0.001259$0.001163 $0.001218$9.04K—+0.00%
25‏/02‏/2026$0.001229$0.001242$0.001214 $0.001218$8.82K—-0.90%
24‏/02‏/2026$0.001318$0.001318$0.001101 $0.001229$10.49K—-6.75%
23‏/02‏/2026$0.001303$0.001355$0.001299 $0.001318$8.54K—+1.15%
22‏/02‏/2026$0.001281$0.001398$0.001249 $0.001303$8.74K—+1.72%
21‏/02‏/2026$0.001278$0.001368$0.001241 $0.001281$8.95K—+0.23%
20‏/02‏/2026$0.001339$0.001402$0.001249 $0.001331$9.31K—-0.60%
19‏/02‏/2026$0.001355$0.001399$0.001250 $0.001339$8.67K—-1.18%
18‏/02‏/2026$0.001403$0.001574$0.001267 $0.001355$9.40K—-3.42%
17‏/02‏/2026$0.001403$0.001403$0.001400 $0.001400$8.94K—-0.21%
16‏/02‏/2026$0.001400$0.001403$0.001400 $0.001403$8.69K—+0.21%
15‏/02‏/2026$0.001378$0.001600$0.001328 $0.001400$9.12K—+1.60%
14‏/02‏/2026$0.001376$0.001394$0.001316 $0.001375$8.74K—-0.07%
13‏/02‏/2026$0.001472$0.001519$0.001298 $0.001376$9.10K—-6.52%
12‏/02‏/2026$0.001534$0.001534$0.001462 $0.001472$9.16K—-4.04%
11‏/02‏/2026$0.001506$0.001598$0.001462 $0.001534$8.73K—+1.86%
10‏/02‏/2026$0.001506$0.001510$0.001506 $0.001510$8.34K—+0.27%
09‏/02‏/2026$0.001506$0.001510$0.001506 $0.001506$8.37K—+0.00%
08‏/02‏/2026$0.001540$0.001540$0.001464 $0.001506$8.60K—-2.21%
07‏/02‏/2026$0.001537$0.001598$0.001462 $0.001554$20.07K—+1.11%
06‏/02‏/2026$0.001558$0.001563$0.001493 $0.001532$18.57K—-1.67%
05‏/02‏/2026$0.001576$0.001598$0.001509 $0.001558$12.47K—-1.14%
04‏/02‏/2026$0.001581$0.001581$0.001576 $0.001576$11.87K—-0.32%
03‏/02‏/2026$0.001572$0.001581$0.001542 $0.001581$12.21K—+0.57%
02‏/02‏/2026$0.001598$0.001598$0.001568 $0.001568$11.67K—-1.88%
01‏/02‏/2026$0.001594$0.001598$0.001594 $0.001594$11.59K—+0.00%
31‏/01‏/2026$0.001618$0.001647$0.001554 $0.001598$12.65K—-1.24%
30‏/01‏/2026$0.001690$0.001793$0.001550 $0.001614$10.70K—-4.50%
29‏/01‏/2026$0.001694$0.001694$0.001690 $0.001690$10.92K—-0.24%
28‏/01‏/2026$0.001678$0.001721$0.001629 $0.001694$12.26K—+0.95%
27‏/01‏/2026$0.001648$0.001728$0.001627 $0.001678$11.41K—+1.82%
26‏/01‏/2026$0.001653$0.001674$0.001625 $0.001652$11.51K—-0.06%
25‏/01‏/2026$0.001661$0.001672$0.001597 $0.001648$11.89K—-0.78%
24‏/01‏/2026$0.001697$0.001697$0.001632 $0.001666$12.18K—-1.83%
23‏/01‏/2026$0.001692$0.001697$0.001692 $0.001692$12.36K—+0.00%
22‏/01‏/2026$0.001665$0.001729$0.001660 $0.001692$12.54K—+1.62%
21‏/01‏/2026$0.001695$0.001695$0.001630 $0.001660$11.83K—-2.06%
20‏/01‏/2026$0.001671$0.001711$0.001632 $0.001695$12.26K—+1.44%
19‏/01‏/2026$0.001706$0.001711$0.001612 $0.001671$12.09K—-2.05%
18‏/01‏/2026$0.001711$0.001711$0.001706 $0.001706$11.75K—-0.29%
17‏/01‏/2026$0.001684$0.001711$0.001671 $0.001706$12.22K—+1.31%
16‏/01‏/2026$0.001683$0.001703$0.001671 $0.001684$11.76K—+0.06%
15‏/01‏/2026$0.001705$0.001705$0.001671 $0.001683$12.10K—-1.29%
14‏/01‏/2026$0.001703$0.001745$0.001640 $0.001701$12.19K—-0.12%
13‏/01‏/2026$0.001707$0.001707$0.001703 $0.001703$11.81K—-0.23%
12‏/01‏/2026$0.001700$0.001713$0.001696 $0.001707$11.97K—+0.41%
11‏/01‏/2026$0.001700$0.001700$0.001696 $0.001696$12.30K—-0.24%
10‏/01‏/2026$0.001696$0.001700$0.001630 $0.001700$12.22K—+0.24%
09‏/01‏/2026$0.001662$0.001738$0.001611 $0.001700$12.14K—+2.29%
08‏/01‏/2026$0.001690$0.001732$0.001615 $0.001657$12.68K—-1.95%
07‏/01‏/2026$0.001695$0.001695$0.001690 $0.001695$11.94K—+0.00%
06‏/01‏/2026$0.001701$0.001713$0.001655 $0.001695$12.29K—-0.35%
05‏/01‏/2026$0.001709$0.001713$0.001680 $0.001701$12.18K—-0.47%
04‏/01‏/2026$0.001686$0.001818$0.001621 $0.001713$12.52K—+1.60%
03‏/01‏/2026$0.001687$0.001696$0.001625 $0.001686$12.02K—-0.06%
02‏/01‏/2026$0.001687$0.001692$0.001635 $0.001692$11.87K—+0.30%
01‏/01‏/2026$0.001640$0.001697$0.001640 $0.001687$11.73K—+2.87%
31‏/12‏/2025$0.001697$0.001739$0.001609 $0.001645$12.53K—-3.06%
30‏/12‏/2025$0.001697$0.001702$0.001697 $0.001702$12.02K—+0.29%
29‏/12‏/2025$0.001671$0.002034$0.001671 $0.001697$12.27K—+1.56%
28‏/12‏/2025$0.001705$0.001709$0.001638 $0.001671$12.05K—-1.99%
27‏/12‏/2025$0.001730$0.001958$0.001674 $0.001705$11.86K—-1.45%
26‏/12‏/2025$0.001692$0.001880$0.001674 $0.001730$12.32K—+2.25%
25‏/12‏/2025$0.001684$0.001742$0.001646 $0.001687$11.99K—+0.18%
24‏/12‏/2025$0.001716$0.001784$0.001675 $0.001689$12.40K—-1.57%
23‏/12‏/2025$0.001762$0.001912$0.001687 $0.001720$12.50K—-2.38%
22‏/12‏/2025$0.001735$0.001810$0.001682 $0.001757$12.62K—+1.27%
21‏/12‏/2025$0.001866$0.001919$0.001508 $0.001732$13.32K—-7.18%
20‏/12‏/2025$0.001816$0.001871$0.001816 $0.001866$11.79K—+2.75%
19‏/12‏/2025$0.001783$0.001917$0.001735 $0.001816$12.25K—+1.85%
18‏/12‏/2025$0.001794$0.001847$0.001740 $0.001779$11.86K—-0.84%
17‏/12‏/2025$0.001799$0.001799$0.001794 $0.001799$11.96K—+0.00%
16‏/12‏/2025$0.001795$0.001847$0.001713 $0.001794$11.78K—-0.06%
15‏/12‏/2025$0.001797$0.001846$0.001748 $0.001795$11.66K—-0.11%
14‏/12‏/2025$0.001820$0.001855$0.001753 $0.001802$11.42K—-0.99%
13‏/12‏/2025$0.001841$0.001855$0.001776 $0.001815$11.79K—-1.41%
12‏/12‏/2025$0.001818$0.001855$0.001776 $0.001841$12.00K—+1.27%
11‏/12‏/2025$0.001850$0.001855$0.001785 $0.001822$12.16K—-1.51%
10‏/12‏/2025$0.001850$0.001855$0.001785 $0.001855$11.96K—+0.27%
09‏/12‏/2025$0.001790$0.001917$0.001710 $0.001855$12.43K—+3.63%
08‏/12‏/2025$0.001767$0.001810$0.001767 $0.001790$12.27K—+1.30%
07‏/12‏/2025$0.001767$0.001810$0.001728 $0.001771$12.19K—+0.23%
06‏/12‏/2025$0.001797$0.001810$0.001767 $0.001767$11.72K—-1.67%
05‏/12‏/2025$0.001843$0.001843$0.001726 $0.001797$12.19K—-2.50%
04‏/12‏/2025$0.001767$0.001843$0.001738 $0.001843$11.50K—+4.30%
03‏/12‏/2025$0.001821$0.001845$0.001688 $0.001818$8.97K—-0.16%
02‏/12‏/2025$0.001845$0.001845$0.001754 $0.001821$11.67K—-1.30%
01‏/12‏/2025$0.001839$0.001845$0.001796 $0.001832$11.95K—-0.38%
30‏/11‏/2025$0.001863$0.001863$0.001796 $0.001839$11.86K—-1.29%
29‏/11‏/2025$0.001856$0.001863$0.001849 $0.001857$11.70K—+0.05%
28‏/11‏/2025$0.001897$0.001897$0.001811 $0.001856$11.89K—-2.16%
27‏/11‏/2025$0.001871$0.002158$0.001870 $0.001897$11.79K—+1.39%
26‏/11‏/2025$0.001861$0.001918$0.001855 $0.001877$11.83K—+0.86%
25‏/11‏/2025$0.001883$0.001888$0.001813 $0.001861$5.59K—-1.17%
24‏/11‏/2025$0.001888$0.002098$0.001813 $0.001875$6.08K—-0.69%
23‏/11‏/2025$0.001885$0.002184$0.001816 $0.001888$10.26K—+0.16%
22‏/11‏/2025$0.001919$0.001985$0.001816 $0.001878$13.03K—-2.14%
21‏/11‏/2025$0.002003$0.002003$0.001924 $0.001944$9.33K—-2.95%
20‏/11‏/2025$0.001976$0.002007$0.001921 $0.001997$9.36K—+1.06%
19‏/11‏/2025$0.001988$0.002514$0.001933 $0.001976$9.38K—-0.60%
18‏/11‏/2025$0.002087$0.002106$0.001973 $0.001994$9.14K—-4.46%
17‏/11‏/2025$0.002098$0.002207$0.002071 $0.002094$9.35K—-0.19%
16‏/11‏/2025$0.002094$0.002311$0.002082 $0.002091$10.27K—-0.14%
15‏/11‏/2025$0.001919$0.002881$0.001899 $0.002094$20.99K—+9.12%
14‏/11‏/2025$0.001930$0.001930$0.001913 $0.001913$9.14K—-0.88%

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

جميع الأقسام