CoinXview المحفظةApp
AR
العملة: 1,254المنصات: 22القيمة السوقية: $2.38T −5.74%حجم التداول 24h: $33.22Bالاستحواذ: BTC 58.3% ETH 9.9%رسوم الغاز لـ ETH: 0.25 gweiالخوف والجشع: 22/100

Lịch sử giá SAPIEN

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

العوائد الشهرية SAPIEN

السنةينايرفبرايرمارسأبريلمايويونيويوليوأغسطسسبتمبرأكتوبرنوفمبرديسمبرالسنة كاملة
2026-23%-14%-24%+38%+4.2%-25%+14%+1.5%-8.7%-32%-16%—-67%
2025————————+10%+3.3%-24%+4.9%-9%

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$0.04364$0.04384$0.04204 $0.04348$235.27K$10.27M-0.37%
11‏/11‏/2026$0.04498$0.04551$0.04276 $0.04364$237.62K$10.30M-2.98%
10‏/11‏/2026$0.04539$0.04662$0.04405 $0.04498$276.64K$10.62M-0.90%
09‏/11‏/2026$0.04321$0.04725$0.04274 $0.04541$302.18K$10.72M+5.09%
08‏/11‏/2026$0.04678$0.04678$0.04176 $0.04322$152.11K$10.20M-7.61%
07‏/11‏/2026$0.04813$0.04838$0.04617 $0.04672$82.52K$11.03M-2.93%
06‏/11‏/2026$0.04656$0.05002$0.04656 $0.04812$214.49K$11.36M+3.35%
05‏/11‏/2026$0.05079$0.05140$0.04510 $0.04655$64.32K$10.99M-8.35%
04‏/11‏/2026$0.05029$0.05239$0.04786 $0.05080$219.57K$11.99M+1.01%
03‏/11‏/2026$0.04935$0.05071$0.04834 $0.05028$125.29K$11.87M+1.88%
02‏/11‏/2026$0.05112$0.05148$0.04868 $0.04929$192.95K$11.64M-3.58%
01‏/11‏/2026$0.05161$0.05226$0.05074 $0.05104$68.15K$12.05M-1.10%
31‏/10‏/2026$0.05216$0.05303$0.05143 $0.05161$87.55K$12.19M-1.05%
30‏/10‏/2026$0.05215$0.05233$0.05020 $0.05219$162.01K$12.32M+0.08%
29‏/10‏/2026$0.05602$0.05674$0.05184 $0.05218$57.96K$12.32M-6.85%
28‏/10‏/2026$0.05630$0.05660$0.05480 $0.05600$130.77K$13.22M-0.53%
27‏/10‏/2026$0.05590$0.05660$0.05430 $0.05640$115.31K$13.32M+0.89%
26‏/10‏/2026$0.05530$0.05620$0.05410 $0.05580$133.07K$13.18M+0.90%
25‏/10‏/2026$0.05670$0.05695$0.05440 $0.05522$34.49K$13.04M-2.61%
24‏/10‏/2026$0.05635$0.05790$0.05519 $0.05673$62.28K$13.39M+0.67%
23‏/10‏/2026$0.05610$0.05830$0.05520 $0.05630$335.59K$13.29M+0.36%
22‏/10‏/2026$0.05910$0.05940$0.05560 $0.05610$235.88K$13.25M-5.08%
21‏/10‏/2026$0.05910$0.06090$0.05860 $0.05900$187.63K$13.93M-0.17%
20‏/10‏/2026$0.05980$0.06020$0.05730 $0.05910$260.51K$13.95M-1.17%
19‏/10‏/2026$0.05980$0.06120$0.05910 $0.05970$260.47K$14.10M-0.17%
18‏/10‏/2026$0.06220$0.06260$0.05540 $0.05970$383.51K$14.10M-4.02%
17‏/10‏/2026$0.06430$0.06480$0.06090 $0.06220$132.70K$14.69M-3.27%
16‏/10‏/2026$0.06510$0.06550$0.06290 $0.06440$133.41K$15.21M-1.08%
15‏/10‏/2026$0.06530$0.06570$0.06070 $0.06510$372.50K$15.37M-0.31%
14‏/10‏/2026$0.06780$0.06830$0.06480 $0.06520$184.29K$15.39M-3.83%
13‏/10‏/2026$0.06640$0.06983$0.06431 $0.06741$7.16K$15.92M+1.52%
12‏/10‏/2026$0.07099$0.07221$0.06596 $0.06633$7.05K$15.66M-6.56%
11‏/10‏/2026$0.07058$0.07136$0.06928 $0.07012$3.36K$16.56M-0.65%
10‏/10‏/2026$0.07078$0.07158$0.06994 $0.07055$7.20K$16.66M-0.32%
09‏/10‏/2026$0.06986$0.07125$0.06884 $0.07062$1.38K$16.67M+1.09%
08‏/10‏/2026$0.07294$0.07306$0.06707 $0.07010$12.06K$16.55M-3.89%
07‏/10‏/2026$0.07559$0.07581$0.07064 $0.07258$13.24K$17.14M-3.98%
06‏/10‏/2026$0.07602$0.07703$0.07412 $0.07574$5.23K$17.88M-0.37%
05‏/10‏/2026$0.07554$0.07652$0.07450 $0.07600$21.56K$17.94M+0.61%
04‏/10‏/2026$0.07537$0.07716$0.07508 $0.07546$6.40K$17.82M+0.12%
03‏/10‏/2026$0.07508$0.07608$0.07443 $0.07553$12.84K$17.83M+0.60%
02‏/10‏/2026$0.07557$0.07729$0.07259 $0.07513$15.20K$17.74M-0.58%
01‏/10‏/2026$0.07543$0.07708$0.07444 $0.07557$6.02K—+0.19%
30‏/09‏/2026$0.07395$0.07711$0.07361 $0.07527$98.74K—+1.78%
29‏/09‏/2026$0.07517$0.07781$0.07245 $0.07387$334.41K—-1.73%
28‏/09‏/2026$0.08026$0.08097$0.07363 $0.07511$193.15K—-6.42%
27‏/09‏/2026$0.07964$0.08119$0.07893 $0.08024$7.30K—+0.75%
26‏/09‏/2026$0.08004$0.08179$0.07845 $0.08009$21.02K—+0.06%
25‏/09‏/2026$0.07902$0.08100$0.07785 $0.08004$12.07K—+1.29%
24‏/09‏/2026$0.07457$0.08136$0.07452 $0.07879$12.44K—+5.66%
23‏/09‏/2026$0.07995$0.08092$0.07475 $0.07485$13.07K—-6.38%
22‏/09‏/2026$0.07799$0.08016$0.07735 $0.07957$7.81K—+2.03%
21‏/09‏/2026$0.07619$0.07890$0.07536 $0.07804$8.14K—+2.43%
20‏/09‏/2026$0.07684$0.07698$0.07464 $0.07602$2.85K—-1.07%
19‏/09‏/2026$0.07498$0.07679$0.07390 $0.07679$5.20K—+2.41%
18‏/09‏/2026$0.07339$0.07500$0.07339 $0.07462$7.07K—+1.68%
17‏/09‏/2026$0.07102$0.07374$0.07000 $0.07321$2.17K—+3.08%
16‏/09‏/2026$0.07206$0.07213$0.06881 $0.07076$7.97K—-1.80%
15‏/09‏/2026$0.07432$0.07472$0.07089 $0.07149$4.41K—-3.81%
14‏/09‏/2026$0.07321$0.07510$0.07321 $0.07380$5.99K—+0.81%
13‏/09‏/2026$0.07422$0.07606$0.07300 $0.07318$3.02K—-1.40%
12‏/09‏/2026$0.07479$0.07577$0.07346 $0.07359$1.15K—-1.60%
11‏/09‏/2026$0.07159$0.07558$0.06942 $0.07367$14.81K—+2.91%
10‏/09‏/2026$0.07745$0.07758$0.07127 $0.07159$14.20K—-7.57%
09‏/09‏/2026$0.07994$0.08174$0.07612 $0.07719$11.74K—-3.44%
08‏/09‏/2026$0.08125$0.08794$0.07790 $0.07972$57.71K—-1.88%
07‏/09‏/2026$0.08222$0.08225$0.07997 $0.08111$3.71K—-1.35%
06‏/09‏/2026$0.08192$0.08338$0.08041 $0.08220$4.54K—+0.34%
05‏/09‏/2026$0.07907$0.08240$0.07904 $0.08207$4.99K—+3.79%
04‏/09‏/2026$0.07975$0.07987$0.07703 $0.07860$2.97K—-1.44%
03‏/09‏/2026$0.07761$0.08062$0.07704 $0.07914$7.46K—+1.97%
02‏/09‏/2026$0.07970$0.08039$0.07618 $0.07764$17.03K—-2.58%
01‏/09‏/2026$0.08248$0.08256$0.07735 $0.07970$31.35K—-3.37%
31‏/08‏/2026$0.07762$0.08504$0.07760 $0.08217$28.34K—+5.86%
30‏/08‏/2026$0.08083$0.08541$0.07672 $0.07771$36.07K—-3.86%
29‏/08‏/2026$0.07932$0.08123$0.07896 $0.08071$1.72K—+1.75%
28‏/08‏/2026$0.07950$0.08139$0.07741 $0.07874$12.85K—-0.96%
27‏/08‏/2026$0.07933$0.08100$0.07912 $0.07942$1.90K—+0.11%
26‏/08‏/2026$0.07689$0.08017$0.07610 $0.07989$8.99K—+3.90%
25‏/08‏/2026$0.08001$0.08150$0.07539 $0.07630$30.08K—-4.64%
24‏/08‏/2026$0.08291$0.08291$0.07921 $0.08013$18.26K—-3.35%
23‏/08‏/2026$0.07910$0.08531$0.07566 $0.08298$26.72K—+4.91%
22‏/08‏/2026$0.08504$0.08674$0.07591 $0.07917$51.20K—-6.90%
21‏/08‏/2026$0.07950$0.08537$0.07674 $0.08504$23.92K—+6.97%
20‏/08‏/2026$0.07687$0.07989$0.07641 $0.07964$4.12K—+3.60%
19‏/08‏/2026$0.07412$0.07808$0.07412 $0.07671$5.45K—+3.49%
18‏/08‏/2026$0.07635$0.07635$0.07422 $0.07469$1.29K—-2.17%
17‏/08‏/2026$0.07674$0.07789$0.07594 $0.07728$2.45K—+0.70%
16‏/08‏/2026$0.07736$0.07854$0.07672 $0.07695$3.47K—-0.53%
15‏/08‏/2026$0.07676$0.07937$0.07623 $0.07729$8.89K—+0.69%
14‏/08‏/2026$0.07562$0.07805$0.07499 $0.07685$2.01K—+1.63%
13‏/08‏/2026$0.07790$0.07856$0.07561 $0.07571$2.12K—-2.81%
12‏/08‏/2026$0.08033$0.08315$0.07651 $0.07675$7.59K—-4.46%
11‏/08‏/2026$0.08368$0.08400$0.07948 $0.07991$7.04K—-4.51%
10‏/08‏/2026$0.08155$0.08645$0.08155 $0.08370$7.29K—+2.64%
09‏/08‏/2026$0.08299$0.08470$0.08122 $0.08126$6.02K—-2.08%
08‏/08‏/2026$0.08084$0.08286$0.08042 $0.08286$3.58K—+2.50%
07‏/08‏/2026$0.08250$0.08395$0.07931 $0.08061$6.16K—-2.29%
06‏/08‏/2026$0.08043$0.08389$0.07978 $0.08230$16.04K—+2.33%
05‏/08‏/2026$0.07836$0.08252$0.07727 $0.08001$5.04K—+2.11%
04‏/08‏/2026$0.07951$0.08043$0.07843 $0.07875$6.45K—-0.96%
03‏/08‏/2026$0.08100$0.08100$0.07766 $0.07940$8.39K—-1.98%
02‏/08‏/2026$0.08115$0.08319$0.07980 $0.08113$10.50K—-0.02%
01‏/08‏/2026$0.08097$0.08284$0.07952 $0.08121$12.18K—+0.30%
31‏/07‏/2026$0.07856$0.08263$0.07834 $0.08122$11.77K—+3.39%
30‏/07‏/2026$0.07957$0.08049$0.07740 $0.07855$16.73K—-1.28%
29‏/07‏/2026$0.08009$0.08209$0.07768 $0.07964$30.59K—-0.56%
28‏/07‏/2026$0.08540$0.08540$0.07766 $0.08007$35.61K—-6.24%
27‏/07‏/2026$0.08010$0.08883$0.07996 $0.08529$38.05K—+6.48%
26‏/07‏/2026$0.07752$0.08002$0.07734 $0.08002$4.55K—+3.22%
25‏/07‏/2026$0.07777$0.07953$0.07657 $0.07755$3.63K—-0.28%
24‏/07‏/2026$0.07860$0.08235$0.07736 $0.07770$8.05K—-1.15%
23‏/07‏/2026$0.08267$0.08446$0.07752 $0.07864$18.32K—-4.87%
22‏/07‏/2026$0.07745$0.08734$0.07698 $0.08263$30.24K—+6.69%
21‏/07‏/2026$0.08039$0.08039$0.07578 $0.07702$11.00K—-4.19%
20‏/07‏/2026$0.07410$0.08328$0.07391 $0.08044$39.22K—+8.56%
19‏/07‏/2026$0.07394$0.07658$0.07364 $0.07402$4.38K—+0.11%
18‏/07‏/2026$0.07364$0.07408$0.07207 $0.07398$4.03K—+0.46%
17‏/07‏/2026$0.07560$0.07800$0.07339 $0.07372$18.51K—-2.49%
16‏/07‏/2026$0.07781$0.07782$0.07547 $0.07547$14.33K—-3.01%
15‏/07‏/2026$0.07667$0.07892$0.07549 $0.07789$20.55K—+1.59%
14‏/07‏/2026$0.08029$0.08029$0.07579 $0.07671$10.34K—-4.46%
13‏/07‏/2026$0.08010$0.08099$0.07757 $0.08034$11.13K—+0.30%
12‏/07‏/2026$0.07572$0.08143$0.07535 $0.08014$33.00K—+5.84%
11‏/07‏/2026$0.07616$0.08028$0.07580 $0.07580$65.04K—-0.47%
10‏/07‏/2026$0.07327$0.07731$0.07244 $0.07646$3.44K—+4.35%
09‏/07‏/2026$0.07187$0.07442$0.07155 $0.07296$6.08K—+1.52%
08‏/07‏/2026$0.07412$0.07419$0.07143 $0.07180$5.58K—-3.13%
07‏/07‏/2026$0.07643$0.07668$0.07305 $0.07350$12.47K—-3.83%
06‏/07‏/2026$0.07657$0.07729$0.07283 $0.07629$20.48K—-0.37%
05‏/07‏/2026$0.07762$0.07969$0.07618 $0.07743$15.39K—-0.24%
04‏/07‏/2026$0.07626$0.07995$0.07536 $0.07747$5.73K—+1.59%
03‏/07‏/2026$0.07595$0.07724$0.07521 $0.07625$10.77K—+0.39%
02‏/07‏/2026$0.07231$0.07762$0.07176 $0.07613$17.10K—+5.28%
01‏/07‏/2026$0.07133$0.07376$0.07025 $0.07224$19.16K—+1.28%
30‏/06‏/2026$0.07441$0.07448$0.07078 $0.07124$6.96K—-4.26%
29‏/06‏/2026$0.07318$0.07482$0.07240 $0.07433$8.76K—+1.57%
28‏/06‏/2026$0.07244$0.07624$0.07189 $0.07320$12.75K—+1.05%
27‏/06‏/2026$0.07636$0.07698$0.07120 $0.07253$10.41K—-5.02%
26‏/06‏/2026$0.08111$0.08216$0.07635 $0.07646$15.68K—-5.73%
25‏/06‏/2026$0.07934$0.08364$0.07726 $0.08113$29.41K—+2.26%
24‏/06‏/2026$0.08524$0.08546$0.07669 $0.07998$44.44K—-6.17%
23‏/06‏/2026$0.08082$0.08984$0.08041 $0.08496$42.47K—+5.12%
22‏/06‏/2026$0.08334$0.08535$0.08052 $0.08058$19.09K—-3.31%
21‏/06‏/2026$0.08302$0.08563$0.08196 $0.08326$32.94K—+0.29%
20‏/06‏/2026$0.07923$0.09022$0.07823 $0.08300$66.49K—+4.76%
19‏/06‏/2026$0.07833$0.08081$0.07625 $0.08017$14.88K—+2.35%
18‏/06‏/2026$0.08036$0.08235$0.07624 $0.07772$35.93K—-3.29%
17‏/06‏/2026$0.08283$0.08684$0.07904 $0.07988$39.01K—-3.56%
16‏/06‏/2026$0.08374$0.08420$0.08067 $0.08281$5.36K—-1.11%
15‏/06‏/2026$0.08420$0.08828$0.08243 $0.08245$31.01K—-2.08%
14‏/06‏/2026$0.08246$0.08947$0.08106 $0.08405$40.97K—+1.93%
13‏/06‏/2026$0.08164$0.08471$0.08017 $0.08211$11.95K—+0.58%
12‏/06‏/2026$0.08231$0.08524$0.08067 $0.08118$17.82K—-1.37%
11‏/06‏/2026$0.07578$0.08480$0.07578 $0.08247$28.66K—+8.83%
10‏/06‏/2026$0.08019$0.08122$0.07335 $0.07555$8.91K—-5.79%
09‏/06‏/2026$0.07886$0.08209$0.07524 $0.08033$28.29K—+1.86%
08‏/06‏/2026$0.07577$0.08263$0.07545 $0.07868$34.14K—+3.84%
07‏/06‏/2026$0.07465$0.07741$0.07227 $0.07579$3.27K—+1.53%
06‏/06‏/2026$0.07429$0.07577$0.06877 $0.07479$3.78K—+0.67%
05‏/06‏/2026$0.08244$0.08310$0.07182 $0.07382$10.58K—-10.46%
04‏/06‏/2026$0.09169$0.09177$0.08119 $0.08225$13.55K—-10.30%
03‏/06‏/2026$0.08952$0.09539$0.08863 $0.09125$10.91K—+1.93%
02‏/06‏/2026$0.09431$0.09541$0.08821 $0.08944$20.26K—-5.16%
01‏/06‏/2026$0.09480$0.09683$0.09033 $0.09438$27.79K—-0.44%
31‏/05‏/2026$0.09976$0.1022$0.09210 $0.09411$13.28K—-5.66%
30‏/05‏/2026$0.09933$0.1014$0.09789 $0.1001$23.50K—+0.77%
29‏/05‏/2026$0.09675$0.1087$0.09430 $0.09916$86.61K—+2.49%
28‏/05‏/2026$0.1023$0.1027$0.09576 $0.09645$27.87K—-5.67%
27‏/05‏/2026$0.1085$0.1093$0.1016 $0.1019$25.05K—-6.10%
26‏/05‏/2026$0.1107$0.1124$0.1074 $0.1083$23.40K—-2.14%
25‏/05‏/2026$0.1115$0.1190$0.1102 $0.1109$32.94K—-0.52%
24‏/05‏/2026$0.1189$0.1237$0.1096 $0.1115$25.55K—-6.23%
23‏/05‏/2026$0.1167$0.1224$0.1135 $0.1197$23.36K—+2.49%
22‏/05‏/2026$0.1243$0.1355$0.1157 $0.1164$73.91K—-6.30%
21‏/05‏/2026$0.1120$0.1254$0.1116 $0.1242$79.07K—+10.89%
20‏/05‏/2026$0.1009$0.1179$0.1008 $0.1122$35.78K—+11.20%
19‏/05‏/2026$0.1065$0.1113$0.1003 $0.1008$27.89K—-5.42%
18‏/05‏/2026$0.1185$0.1198$0.1060 $0.1065$18.88K—-10.15%
17‏/05‏/2026$0.1265$0.1276$0.1155 $0.1186$23.89K—-6.18%
16‏/05‏/2026$0.1235$0.1335$0.1182 $0.1261$107.07K—+2.10%
15‏/05‏/2026$0.1371$0.1376$0.1199 $0.1236$88.21K—-9.85%
14‏/05‏/2026$0.1208$0.1429$0.1196 $0.1369$215.44K—+13.29%
13‏/05‏/2026$0.1214$0.1282$0.1138 $0.1208$134.93K—-0.44%
12‏/05‏/2026$0.1165$0.1409$0.1159 $0.1216$642.89K—+4.38%
11‏/05‏/2026$0.1073$0.1233$0.1062 $0.1166$144.08K—+8.58%
10‏/05‏/2026$0.1062$0.1099$0.1048 $0.1073$31.98K—+0.96%
09‏/05‏/2026$0.1044$0.1097$0.1044 $0.1065$44.37K—+1.94%
08‏/05‏/2026$0.1063$0.1063$0.1016 $0.1044$43.32K—-1.71%
07‏/05‏/2026$0.1011$0.1129$0.09937 $0.1065$164.94K—+5.37%
06‏/05‏/2026$0.09915$0.1041$0.09731 $0.1011$60.61K—+1.93%
05‏/05‏/2026$0.09692$0.1017$0.09692 $0.09922$58.28K—+2.37%
04‏/05‏/2026$0.09170$0.1006$0.09146 $0.09651$94.16K—+5.25%
03‏/05‏/2026$0.09399$0.09399$0.09004 $0.09198$37.43K—-2.14%
02‏/05‏/2026$0.09667$0.1053$0.09316 $0.09370$131.73K—-3.07%
01‏/05‏/2026$0.09034$0.09741$0.08873 $0.09676$81.85K—+7.11%
30‏/04‏/2026$0.08909$0.09246$0.08801 $0.09018$47.29K—+1.22%
29‏/04‏/2026$0.08913$0.09455$0.08757 $0.08909$91.83K—-0.04%
28‏/04‏/2026$0.09109$0.09369$0.08857 $0.08909$33.02K—-2.20%
27‏/04‏/2026$0.09554$0.09778$0.08954 $0.09105$43.18K—-4.70%
26‏/04‏/2026$0.09466$0.09841$0.09383 $0.09532$50.05K—+0.70%
25‏/04‏/2026$0.09199$0.1185$0.09190 $0.09415$459.08K—+2.35%
24‏/04‏/2026$0.08917$0.09658$0.08814 $0.09190$59.44K—+3.06%
23‏/04‏/2026$0.08897$0.09349$0.08698 $0.08934$64.28K—+0.42%
22‏/04‏/2026$0.08838$0.09672$0.08679 $0.08912$86.13K—+0.84%
21‏/04‏/2026$0.09323$0.09358$0.08562 $0.08849$43.82K—-5.08%
20‏/04‏/2026$0.09117$0.09561$0.08571 $0.09360$87.65K—+2.67%
19‏/04‏/2026$0.08217$0.1002$0.08174 $0.09114$151.87K—+10.92%
18‏/04‏/2026$0.09963$0.1004$0.08226 $0.08226$82.98K—-17.43%
17‏/04‏/2026$0.07948$0.1336$0.07903 $0.09987$898.54K—+25.65%
16‏/04‏/2026$0.07367$0.07971$0.07317 $0.07938$29.59K—+7.75%
15‏/04‏/2026$0.07642$0.07664$0.07262 $0.07334$15.15K—-4.03%
14‏/04‏/2026$0.07440$0.07990$0.07305 $0.07618$19.09K—+2.39%
13‏/04‏/2026$0.07009$0.07610$0.06950 $0.07423$40.78K—+5.91%
12‏/04‏/2026$0.07414$0.07440$0.06928 $0.06960$11.49K—-6.12%
11‏/04‏/2026$0.07599$0.07741$0.07317 $0.07427$27.62K—-2.26%
10‏/04‏/2026$0.07361$0.07649$0.07208 $0.07597$45.84K—+3.21%
09‏/04‏/2026$0.06982$0.08467$0.06887 $0.07367$138.98K—+5.51%
08‏/04‏/2026$0.06971$0.07070$0.06794 $0.06984$18.80K—+0.19%
07‏/04‏/2026$0.06664$0.06977$0.06543 $0.06977$12.37K—+4.70%
06‏/04‏/2026$0.06694$0.06975$0.06601 $0.06630$14.52K—-0.96%
05‏/04‏/2026$0.06786$0.06857$0.06571 $0.06641$17.44K—-2.14%
04‏/04‏/2026$0.06875$0.07150$0.06704 $0.06803$25.25K—-1.05%
03‏/04‏/2026$0.07046$0.07845$0.06839 $0.06864$113.48K—-2.58%
02‏/04‏/2026$0.06598$0.07192$0.06369 $0.07082$42.26K—+7.34%
01‏/04‏/2026$0.06549$0.06622$0.06391 $0.06592$15.86K—+0.66%
31‏/03‏/2026$0.06432$0.06940$0.06429 $0.06579$46.38K—+2.29%
30‏/03‏/2026$0.06334$0.06769$0.06317 $0.06456$17.96K—+1.93%
29‏/03‏/2026$0.06652$0.06702$0.06235 $0.06362$10.69K—-4.36%
28‏/03‏/2026$0.06663$0.06918$0.06565 $0.06692$10.55K—+0.44%
27‏/03‏/2026$0.06960$0.07258$0.06699 $0.06699$11.02K—-3.75%
26‏/03‏/2026$0.07441$0.07499$0.06795 $0.06941$34.82K—-6.72%
25‏/03‏/2026$0.07828$0.07895$0.07388 $0.07421$39.84K—-5.20%
24‏/03‏/2026$0.07454$0.08073$0.07328 $0.07816$62.21K—+4.86%
23‏/03‏/2026$0.07188$0.07548$0.07129 $0.07451$9.22K—+3.66%
22‏/03‏/2026$0.07354$0.07454$0.07121 $0.07240$14.79K—-1.55%
21‏/03‏/2026$0.07265$0.07806$0.07246 $0.07412$32.77K—+2.02%
20‏/03‏/2026$0.07102$0.07483$0.07094 $0.07266$21.02K—+2.31%
19‏/03‏/2026$0.07450$0.07551$0.06997 $0.07078$9.82K—-4.99%
18‏/03‏/2026$0.07864$0.07981$0.07396 $0.07455$19.73K—-5.20%
17‏/03‏/2026$0.08025$0.08334$0.07846 $0.07852$50.50K—-2.16%
16‏/03‏/2026$0.07715$0.08145$0.07701 $0.08078$32.84K—+4.71%
15‏/03‏/2026$0.07592$0.07995$0.07586 $0.07693$22.00K—+1.33%
14‏/03‏/2026$0.07663$0.07746$0.07505 $0.07583$16.42K—-1.04%
13‏/03‏/2026$0.07816$0.07896$0.07593 $0.07656$32.35K—-2.05%
12‏/03‏/2026$0.07716$0.07908$0.07548 $0.07811$34.01K—+1.23%
11‏/03‏/2026$0.07295$0.07808$0.07278 $0.07707$54.72K—+5.65%
10‏/03‏/2026$0.07406$0.07576$0.07273 $0.07302$38.88K—-1.40%
09‏/03‏/2026$0.07562$0.07766$0.07338 $0.07389$37.19K—-2.29%
08‏/03‏/2026$0.07384$0.07776$0.07185 $0.07490$55.61K—+1.44%
07‏/03‏/2026$0.07636$0.07660$0.07213 $0.07393$38.88K—-3.18%
06‏/03‏/2026$0.07896$0.07982$0.07413 $0.07637$83.99K—-3.28%
05‏/03‏/2026$0.08370$0.08461$0.07749 $0.07916$58.62K—-5.42%
04‏/03‏/2026$0.08132$0.09003$0.07906 $0.08353$141.11K—+2.72%
03‏/03‏/2026$0.08470$0.08476$0.07998 $0.08142$64.98K—-3.87%
02‏/03‏/2026$0.08002$0.08715$0.07923 $0.08473$136.64K—+5.89%
01‏/03‏/2026$0.08670$0.08829$0.07944 $0.07997$76.30K—-7.76%
28‏/02‏/2026$0.09225$0.09356$0.08289 $0.08701$100.07K—-5.68%
27‏/02‏/2026$0.08941$0.09636$0.08754 $0.09251$198.23K—+3.47%
26‏/02‏/2026$0.09232$0.09822$0.08737 $0.08916$139.14K—-3.42%
25‏/02‏/2026$0.08747$0.09879$0.08648 $0.09221$131.41K—+5.42%
24‏/02‏/2026$0.09442$0.09633$0.08549 $0.08715$89.93K—-7.70%
23‏/02‏/2026$0.09494$0.09893$0.08975 $0.09468$130.54K—-0.27%
22‏/02‏/2026$0.09354$0.1069$0.08925 $0.09504$480.42K—+1.60%
21‏/02‏/2026$0.08933$0.09776$0.08572 $0.09377$277.79K—+4.97%
20‏/02‏/2026$0.08239$0.09983$0.08084 $0.08926$250.55K—+8.34%
19‏/02‏/2026$0.08387$0.08462$0.08001 $0.08225$26.61K—-1.93%
18‏/02‏/2026$0.08987$0.09013$0.08343 $0.08382$39.27K—-6.73%
17‏/02‏/2026$0.08808$0.09074$0.08604 $0.08983$73.17K—+1.99%
16‏/02‏/2026$0.08485$0.09568$0.08382 $0.08847$149.74K—+4.27%
15‏/02‏/2026$0.09128$0.09546$0.08371 $0.08489$56.96K—-7.00%
14‏/02‏/2026$0.09115$0.09477$0.09000 $0.09126$83.88K—+0.12%
13‏/02‏/2026$0.08484$0.09466$0.08484 $0.09118$202.09K—+7.47%
12‏/02‏/2026$0.08215$0.08866$0.08071 $0.08494$130.95K—+3.40%
11‏/02‏/2026$0.08121$0.08464$0.07709 $0.08215$74.12K—+1.16%
10‏/02‏/2026$0.08239$0.08603$0.08081 $0.08136$28.88K—-1.25%
09‏/02‏/2026$0.08173$0.08282$0.07740 $0.08238$7.46K—+0.80%
08‏/02‏/2026$0.08346$0.08463$0.08039 $0.08180$11.18K—-1.99%
07‏/02‏/2026$0.08755$0.08800$0.08098 $0.08331$25.01K—-4.84%
06‏/02‏/2026$0.07678$0.08944$0.06879 $0.08777$81.95K—+14.31%
05‏/02‏/2026$0.09746$0.09891$0.07604 $0.07619$67.98K—-21.82%
04‏/02‏/2026$0.09954$0.1015$0.09518 $0.09732$26.52K—-2.23%
03‏/02‏/2026$0.1024$0.1045$0.09659 $0.09922$37.08K—-3.11%
02‏/02‏/2026$0.09692$0.1044$0.09633 $0.1036$47.35K—+6.93%
01‏/02‏/2026$0.1011$0.1048$0.09546 $0.09652$48.40K—-4.50%
31‏/01‏/2026$0.1137$0.1138$0.08943 $0.1011$152.06K—-11.13%
30‏/01‏/2026$0.1109$0.1162$0.1068 $0.1137$93.43K—+2.51%
29‏/01‏/2026$0.1201$0.1232$0.1100 $0.1104$84.33K—-8.04%
28‏/01‏/2026$0.1215$0.1248$0.1193 $0.1203$23.89K—-0.98%
27‏/01‏/2026$0.1207$0.1225$0.1187 $0.1221$34.84K—+1.18%
26‏/01‏/2026$0.1174$0.1223$0.1174 $0.1207$49.11K—+2.79%
25‏/01‏/2026$0.1236$0.1266$0.1125 $0.1164$64.06K—-5.84%
24‏/01‏/2026$0.1263$0.1286$0.1194 $0.1239$70.09K—-1.86%
23‏/01‏/2026$0.1219$0.1333$0.1215 $0.1260$94.91K—+3.33%
22‏/01‏/2026$0.1242$0.1261$0.1200 $0.1217$39.38K—-1.99%
21‏/01‏/2026$0.1245$0.1291$0.1214 $0.1242$90.18K—-0.27%
20‏/01‏/2026$0.1282$0.1304$0.1222 $0.1241$72.64K—-3.16%
19‏/01‏/2026$0.1330$0.1330$0.1060 $0.1283$99.71K—-3.53%
18‏/01‏/2026$0.1356$0.1397$0.1326 $0.1331$16.09K—-1.83%
17‏/01‏/2026$0.1385$0.1401$0.1352 $0.1354$11.98K—-2.25%
16‏/01‏/2026$0.1357$0.1401$0.1336 $0.1391$31.99K—+2.51%
15‏/01‏/2026$0.1415$0.1446$0.1320 $0.1358$90.15K—-4.03%
14‏/01‏/2026$0.1475$0.1508$0.1416 $0.1421$92.80K—-3.63%
13‏/01‏/2026$0.1385$0.1485$0.1380 $0.1475$91.52K—+6.45%
12‏/01‏/2026$0.1399$0.1494$0.1332 $0.1390$172.31K—-0.69%
11‏/01‏/2026$0.1404$0.1475$0.1379 $0.1394$105.38K—-0.75%
10‏/01‏/2026$0.1418$0.1422$0.1372 $0.1405$34.89K—-0.97%
09‏/01‏/2026$0.1390$0.1453$0.1372 $0.1419$93.95K—+2.12%
08‏/01‏/2026$0.1446$0.1470$0.1358 $0.1395$78.87K—-3.58%
07‏/01‏/2026$0.1589$0.1590$0.1439 $0.1453$79.88K—-8.58%
06‏/01‏/2026$0.1571$0.1671$0.1527 $0.1587$202.98K—+1.07%
05‏/01‏/2026$0.1627$0.1652$0.1526 $0.1569$199.87K—-3.54%
04‏/01‏/2026$0.1715$0.1847$0.1618 $0.1623$325.54K—-5.38%
03‏/01‏/2026$0.1529$0.1884$0.1514 $0.1717$1.41M—+12.28%
02‏/01‏/2026$0.1365$0.1694$0.1349 $0.1528$846.55K—+11.95%
01‏/01‏/2026$0.1314$0.1468$0.1297 $0.1365$255.16K—+3.94%
31‏/12‏/2025$0.1236$0.1616$0.1234 $0.1318$1.39M—+6.58%
30‏/12‏/2025$0.1256$0.1267$0.1202 $0.1234$126.62K—-1.82%
29‏/12‏/2025$0.1228$0.1288$0.1209 $0.1252$188.01K—+1.95%
28‏/12‏/2025$0.1234$0.1301$0.1216 $0.1233$256.72K—-0.14%
27‏/12‏/2025$0.1231$0.1252$0.1213 $0.1231$90.81K—-0.02%
26‏/12‏/2025$0.1183$0.1270$0.1178 $0.1230$233.55K—+4.00%
25‏/12‏/2025$0.1254$0.1323$0.1169 $0.1182$438.98K—-5.77%
24‏/12‏/2025$0.1158$0.1327$0.1118 $0.1258$253.77K—+8.62%
23‏/12‏/2025$0.1201$0.1236$0.1131 $0.1159$187.20K—-3.47%
22‏/12‏/2025$0.1220$0.1255$0.1164 $0.1204$183.62K—-1.30%
21‏/12‏/2025$0.1257$0.1308$0.1210 $0.1220$111.16K—-2.98%
20‏/12‏/2025$0.1280$0.1333$0.1252 $0.1256$103.10K—-1.85%
19‏/12‏/2025$0.1264$0.1340$0.1245 $0.1280$93.57K—+1.27%
18‏/12‏/2025$0.1267$0.1337$0.1196 $0.1270$181.59K—+0.26%
17‏/12‏/2025$0.1387$0.1425$0.1270 $0.1270$73.74K—-8.39%
16‏/12‏/2025$0.1369$0.1419$0.1313 $0.1382$68.99K—+1.01%
15‏/12‏/2025$0.1459$0.1535$0.1367 $0.1369$97.51K—-6.22%
14‏/12‏/2025$0.1462$0.1559$0.1420 $0.1456$115.48K—-0.39%
13‏/12‏/2025$0.1441$0.1469$0.1399 $0.1460$104.90K—+1.37%
12‏/12‏/2025$0.1579$0.1591$0.1440 $0.1440$146.22K—-8.80%
11‏/12‏/2025$0.1413$0.1734$0.1364 $0.1573$1.03M—+11.33%
10‏/12‏/2025$0.1526$0.1563$0.1387 $0.1410$89.92K—-7.58%
09‏/12‏/2025$0.1574$0.1684$0.1508 $0.1526$155.47K—-3.01%
08‏/12‏/2025$0.1572$0.1696$0.1540 $0.1579$141.47K—+0.46%
07‏/12‏/2025$0.1696$0.1734$0.1511 $0.1579$239.14K—-6.89%
06‏/12‏/2025$0.1671$0.1727$0.1511 $0.1706$635.33K—+2.09%
05‏/12‏/2025$0.1490$0.2069$0.1431 $0.1677$3.30M—+12.54%
04‏/12‏/2025$0.1973$0.1975$0.1459 $0.1492$1.61M—-24.41%
03‏/12‏/2025$0.1152$0.2059$0.1141 $0.1971$2.22M—+71.18%
02‏/12‏/2025$0.1149$0.1208$0.1135 $0.1149$40.25K—-0.03%
01‏/12‏/2025$0.1256$0.1256$0.1083 $0.1144$71.84K—-8.92%
30‏/11‏/2025$0.1307$0.1331$0.1234 $0.1249$48.78K—-4.45%
29‏/11‏/2025$0.1292$0.1357$0.1245 $0.1304$48.51K—+0.96%
28‏/11‏/2025$0.1310$0.1372$0.1276 $0.1288$72.91K—-1.69%
27‏/11‏/2025$0.1325$0.1434$0.1268 $0.1309$182.69K—-1.21%
26‏/11‏/2025$0.1304$0.1344$0.1229 $0.1324$69.93K—+1.53%
25‏/11‏/2025$0.1346$0.1448$0.1255 $0.1302$132.33K—-3.25%
24‏/11‏/2025$0.1236$0.1521$0.1232 $0.1350$494.19K—+9.21%
23‏/11‏/2025$0.1244$0.1331$0.1209 $0.1242$159.82K—-0.15%
22‏/11‏/2025$0.1369$0.1449$0.1225 $0.1242$203.29K—-9.25%
21‏/11‏/2025$0.1324$0.1847$0.1275 $0.1372$1.39M—+3.60%
20‏/11‏/2025$0.1463$0.1477$0.1267 $0.1323$468.60K—-9.55%
19‏/11‏/2025$0.1537$0.1543$0.1391 $0.1458$254.64K—-5.13%
18‏/11‏/2025$0.1505$0.1603$0.1452 $0.1544$1.12M—+2.62%
17‏/11‏/2025$0.1647$0.1660$0.1497 $0.1506$532.93K—-8.56%
16‏/11‏/2025$0.1706$0.1768$0.1559 $0.1650$597.82K—-3.25%
15‏/11‏/2025$0.1724$0.1831$0.1642 $0.1699$396.36K—-1.42%
14‏/11‏/2025$0.1774$0.1943$0.1640 $0.1721$737.42K—-3.01%

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

جميع الأقسام