امسح بهاتفك لتنزيل التطبيقLịch sử giá SCARCITY
أسعار الافتتاح، الأعلى، الأدنى، الإغلاق وحجم التداول اليومي (UTC)، من المنصة الأكثر حجماً لـ SCARCITY. عرض آخر 365 يوم.
العوائد الشهرية SCARCITY
| السنة | يناير | فبراير | مارس | أبريل | مايو | يونيو | يوليو | أغسطس | سبتمبر | أكتوبر | نوفمبر | ديسمبر | السنة كاملة |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | -34% | -41% | -0.3% | +34% | -16% | -9.3% | +3.0% | +2.4% | +61% | -11% | +1.1% | — | -39% |
| 2025 | +49% | -21% | +2.0% | -8.6% | -20% | -56% | +32% | -19% | -3.3% | -6.5% | -28% | -65% | -90% |
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 | $0.01078 | +1.33% |
| 02/11/2026 | $0.01063 | -1.40% |
| 01/11/2026 | $0.01077 | +1.08% |
| 31/10/2026 | $0.01065 | +1.88% |
| 30/10/2026 | $0.01061 | -0.11% |
| 29/10/2026 | $0.01070 | -0.73% |
| 28/10/2026 | $0.01078 | +0.39% |
| 27/10/2026 | $0.01074 | +1.71% |
| 26/10/2026 | $0.01056 | -0.12% |
| 25/10/2026 | $0.01066 | -0.21% |
| 24/10/2026 | $0.01068 | +0.27% |
| 23/10/2026 | $0.01065 | -0.06% |
| 22/10/2026 | $0.01066 | -0.34% |
| 21/10/2026 | $0.01069 | -0.72% |
| 20/10/2026 | $0.01077 | -0.79% |
| 19/10/2026 | $0.01086 | -0.04% |
| 18/10/2026 | $0.01086 | +1.37% |
| 17/10/2026 | $0.01072 | -0.81% |
| 16/10/2026 | $0.01080 | -0.84% |
| 15/10/2026 | $0.01089 | -0.53% |
| 14/10/2026 | $0.01095 | -3.49% |
| 13/10/2026 | $0.01135 | -4.60% |
| 12/10/2026 | $0.01190 | -0.47% |
| 11/10/2026 | $0.01195 | +1.19% |
| 10/10/2026 | $0.01181 | +0.74% |
| 09/10/2026 | $0.01172 | +0.52% |
| 08/10/2026 | $0.01166 | -4.11% |
| 07/10/2026 | $0.01216 | -0.10% |
| 06/10/2026 | $0.01217 | -0.46% |
| 05/10/2026 | $0.01223 | -0.51% |
| 04/10/2026 | $0.01229 | +1.49% |
| 03/10/2026 | $0.01211 | +0.78% |
| 02/10/2026 | $0.01202 | -0.43% |
| 01/10/2026 | $0.01207 | +0.97% |
| 30/09/2026 | $0.01195 | -1.03% |
| 29/09/2026 | $0.01208 | -0.45% |
| 28/09/2026 | $0.01213 | +41.55% |
| 27/09/2026 | $0.008571 | -0.57% |
| 26/09/2026 | $0.008620 | +0.21% |
| 25/09/2026 | $0.008602 | +0.00% |
| 24/09/2026 | $0.008602 | -2.31% |
| 23/09/2026 | $0.008805 | +3.61% |
| 22/09/2026 | $0.008498 | +1.63% |
| 21/09/2026 | $0.008362 | +1.89% |
| 20/09/2026 | $0.008207 | -0.32% |
| 19/09/2026 | $0.008233 | +0.93% |
| 18/09/2026 | $0.008157 | +0.47% |
| 17/09/2026 | $0.008119 | +0.00% |
| 16/09/2026 | $0.008119 | +0.25% |
| 15/09/2026 | $0.008099 | +0.38% |
| 14/09/2026 | $0.008068 | -0.51% |
| 13/09/2026 | $0.008109 | +1.80% |
| 12/09/2026 | $0.007966 | +0.72% |
| 11/09/2026 | $0.007909 | +4.52% |
| 10/09/2026 | $0.007567 | +5.26% |
| 09/09/2026 | $0.007189 | +1.58% |
| 08/09/2026 | $0.007077 | -0.17% |
| 07/09/2026 | $0.007089 | -2.30% |
| 06/09/2026 | $0.007256 | +0.40% |
| 05/09/2026 | $0.007227 | -2.46% |
| 04/09/2026 | $0.007409 | +1.09% |
| 03/09/2026 | $0.007329 | +1.47% |
| 02/09/2026 | $0.007223 | +0.35% |
| 01/09/2026 | $0.007198 | -3.32% |
| 31/08/2026 | $0.007445 | +3.71% |
| 30/08/2026 | $0.007179 | -2.14% |
| 29/08/2026 | $0.007336 | +3.08% |
| 28/08/2026 | $0.007117 | -2.55% |
| 27/08/2026 | $0.007303 | -2.39% |
| 26/08/2026 | $0.007482 | +4.22% |
| 25/08/2026 | $0.007179 | -1.93% |
| 24/08/2026 | $0.007320 | -2.32% |
| 23/08/2026 | $0.007494 | +6.98% |
| 22/08/2026 | $0.007005 | -0.28% |
| 21/08/2026 | $0.007025 | -0.78% |
| 20/08/2026 | $0.007080 | -0.65% |
| 19/08/2026 | $0.007126 | -0.20% |
| 18/08/2026 | $0.007140 | -1.77% |
| 17/08/2026 | $0.007269 | +2.35% |
| 16/08/2026 | $0.007102 | -0.35% |
| 15/08/2026 | $0.007127 | +0.21% |
| 14/08/2026 | $0.007112 | -0.53% |
| 13/08/2026 | $0.007150 | +0.48% |
| 12/08/2026 | $0.007116 | -0.66% |
| 11/08/2026 | $0.007163 | +2.47% |
| 10/08/2026 | $0.006990 | -1.52% |
| 09/08/2026 | $0.007098 | -0.46% |
| 08/08/2026 | $0.007131 | -0.43% |
| 07/08/2026 | $0.007162 | +0.99% |
| 06/08/2026 | $0.007092 | -1.13% |
| 05/08/2026 | $0.007173 | +0.25% |
| 04/08/2026 | $0.007155 | +0.24% |
| 03/08/2026 | $0.007138 | -3.49% |
| 02/08/2026 | $0.007396 | -0.52% |
| 01/08/2026 | $0.007435 | +2.23% |
| 31/07/2026 | $0.007273 | -2.42% |
| 30/07/2026 | $0.007453 | +1.83% |
| 29/07/2026 | $0.007319 | -0.08% |
| 28/07/2026 | $0.007325 | -1.59% |
| 27/07/2026 | $0.007443 | -0.31% |
| 26/07/2026 | $0.007466 | +0.16% |
| 25/07/2026 | $0.007454 | +2.59% |
| 24/07/2026 | $0.007266 | -1.78% |
| 23/07/2026 | $0.007398 | +3.66% |
| 22/07/2026 | $0.007137 | -2.00% |
| 21/07/2026 | $0.007283 | +0.39% |
| 20/07/2026 | $0.007255 | +1.68% |
| 19/07/2026 | $0.007135 | -0.68% |
| 18/07/2026 | $0.007184 | +0.17% |
| 17/07/2026 | $0.007172 | +1.09% |
| 16/07/2026 | $0.007095 | -0.80% |
| 15/07/2026 | $0.007152 | +0.17% |
| 14/07/2026 | $0.007140 | +0.06% |
| 13/07/2026 | $0.007136 | -0.39% |
| 12/07/2026 | $0.007164 | +0.31% |
| 11/07/2026 | $0.007142 | -0.06% |
| 10/07/2026 | $0.007146 | +0.31% |
| 09/07/2026 | $0.007124 | +0.15% |
| 08/07/2026 | $0.007113 | -0.49% |
| 07/07/2026 | $0.007148 | +0.32% |
| 06/07/2026 | $0.007125 | -0.29% |
| 05/07/2026 | $0.007146 | -0.06% |
| 04/07/2026 | $0.007150 | +0.03% |
| 03/07/2026 | $0.007148 | +1.17% |
| 02/07/2026 | $0.007065 | +0.04% |
| 01/07/2026 | $0.007062 | +0.04% |
| 30/06/2026 | $0.007059 | -0.95% |
| 29/06/2026 | $0.007127 | -1.93% |
| 28/06/2026 | $0.007267 | -3.18% |
| 27/06/2026 | $0.007506 | -9.53% |
| 26/06/2026 | $0.008297 | -18.66% |
| 25/06/2026 | $0.01020 | +1.14% |
| 24/06/2026 | $0.01009 | -0.93% |
| 23/06/2026 | $0.01018 | +32.98% |
| 22/06/2026 | $0.007655 | +2.85% |
| 21/06/2026 | $0.007443 | -7.25% |
| 20/06/2026 | $0.008025 | +1.62% |
| 19/06/2026 | $0.007897 | +4.87% |
| 18/06/2026 | $0.007530 | +6.03% |
| 17/06/2026 | $0.007102 | -1.65% |
| 16/06/2026 | $0.007221 | -1.43% |
| 15/06/2026 | $0.007326 | -3.59% |
| 14/06/2026 | $0.007599 | +0.54% |
| 13/06/2026 | $0.007558 | +2.54% |
| 12/06/2026 | $0.007371 | -5.07% |
| 11/06/2026 | $0.007765 | +6.36% |
| 10/06/2026 | $0.007301 | +4.12% |
| 09/06/2026 | $0.007012 | -6.06% |
| 08/06/2026 | $0.007464 | -0.89% |
| 07/06/2026 | $0.007531 | +0.33% |
| 06/06/2026 | $0.007506 | -2.01% |
| 05/06/2026 | $0.007660 | +1.06% |
| 04/06/2026 | $0.007580 | +0.13% |
| 03/06/2026 | $0.007570 | -1.94% |
| 02/06/2026 | $0.007720 | +1.71% |
| 01/06/2026 | $0.007590 | -2.44% |
| 31/05/2026 | $0.007780 | -3.35% |
| 30/05/2026 | $0.008050 | +0.12% |
| 29/05/2026 | $0.008040 | -6.94% |
| 28/05/2026 | $0.008640 | +4.60% |
| 27/05/2026 | $0.008260 | -1.90% |
| 26/05/2026 | $0.008420 | -6.86% |
| 25/05/2026 | $0.009040 | +4.15% |
| 24/05/2026 | $0.008680 | -4.19% |
| 23/05/2026 | $0.009060 | +10.62% |
| 22/05/2026 | $0.008190 | -8.08% |
| 21/05/2026 | $0.008910 | +6.96% |
| 20/05/2026 | $0.008330 | +5.04% |
| 19/05/2026 | $0.007930 | -2.10% |
| 18/05/2026 | $0.008100 | +1.00% |
| 17/05/2026 | $0.008020 | +3.35% |
| 16/05/2026 | $0.007760 | -0.64% |
| 15/05/2026 | $0.007810 | -7.46% |
| 14/05/2026 | $0.008440 | +5.76% |
| 13/05/2026 | $0.007980 | -1.72% |
| 12/05/2026 | $0.008120 | -2.29% |
| 11/05/2026 | $0.008310 | -2.92% |
| 10/05/2026 | $0.008560 | -1.38% |
| 09/05/2026 | $0.008680 | -0.34% |
| 08/05/2026 | $0.008710 | +6.48% |
| 07/05/2026 | $0.008180 | -7.15% |
| 06/05/2026 | $0.008810 | -3.29% |
| 05/05/2026 | $0.009110 | -1.09% |
| 04/05/2026 | $0.009210 | +0.99% |
| 03/05/2026 | $0.009120 | -1.51% |
| 02/05/2026 | $0.009260 | +1.65% |
| 01/05/2026 | $0.009110 | -1.73% |
| 30/04/2026 | $0.009270 | +7.92% |
| 29/04/2026 | $0.008590 | +0.12% |
| 28/04/2026 | $0.008580 | +0.59% |
| 27/04/2026 | $0.008530 | +2.28% |
| 26/04/2026 | $0.008340 | -2.91% |
| 25/04/2026 | $0.008590 | +2.14% |
| 24/04/2026 | $0.008410 | +3.32% |
| 23/04/2026 | $0.008140 | -4.12% |
| 22/04/2026 | $0.008490 | +0.83% |
| 21/04/2026 | $0.008420 | -0.24% |
| 20/04/2026 | $0.008440 | +8.07% |
| 19/04/2026 | $0.007810 | +0.77% |
| 18/04/2026 | $0.007750 | -4.67% |
| 17/04/2026 | $0.008130 | +0.87% |
| 16/04/2026 | $0.008060 | +2.41% |
| 15/04/2026 | $0.007870 | -3.20% |
| 14/04/2026 | $0.008130 | -0.61% |
| 13/04/2026 | $0.008180 | +0.99% |
| 12/04/2026 | $0.008100 | -1.22% |
| 11/04/2026 | $0.008200 | +2.89% |
| 10/04/2026 | $0.007970 | +3.37% |
| 09/04/2026 | $0.007710 | +1.45% |
| 08/04/2026 | $0.007600 | +1.20% |
| 07/04/2026 | $0.007510 | +0.54% |
| 06/04/2026 | $0.007470 | -0.27% |
| 05/04/2026 | $0.007490 | +2.46% |
| 04/04/2026 | $0.007310 | +1.81% |
| 03/04/2026 | $0.007180 | +0.84% |
| 02/04/2026 | $0.007120 | -0.28% |
| 01/04/2026 | $0.007140 | +3.18% |
| 31/03/2026 | $0.006920 | -11.05% |
| 30/03/2026 | $0.007780 | +12.59% |
| 29/03/2026 | $0.006910 | +2.83% |
| 28/03/2026 | $0.006720 | +0.30% |
| 27/03/2026 | $0.006700 | +2.60% |
| 26/03/2026 | $0.006530 | -0.31% |
| 25/03/2026 | $0.006550 | +1.24% |
| 24/03/2026 | $0.006470 | +3.35% |
| 23/03/2026 | $0.006260 | -6.71% |
| 22/03/2026 | $0.006710 | -0.15% |
| 21/03/2026 | $0.006720 | +0.45% |
| 20/03/2026 | $0.006690 | +1.06% |
| 19/03/2026 | $0.006620 | -0.30% |
| 18/03/2026 | $0.006640 | +1.37% |
| 17/03/2026 | $0.006550 | -1.65% |
| 16/03/2026 | $0.006660 | +0.30% |
| 15/03/2026 | $0.006640 | +1.07% |
| 14/03/2026 | $0.006570 | -0.45% |
| 13/03/2026 | $0.006600 | -0.45% |
| 12/03/2026 | $0.006630 | -1.63% |
| 11/03/2026 | $0.006740 | -0.44% |
| 10/03/2026 | $0.006770 | +1.65% |
| 09/03/2026 | $0.006660 | +0.60% |
| 08/03/2026 | $0.006620 | +0.91% |
| 07/03/2026 | $0.006560 | +0.15% |
| 06/03/2026 | $0.006550 | -2.53% |
| 05/03/2026 | $0.006720 | -3.31% |
| 04/03/2026 | $0.006950 | -0.43% |
| 03/03/2026 | $0.006980 | -1.55% |
| 02/03/2026 | $0.007090 | +1.29% |
| 01/03/2026 | $0.007000 | +0.86% |
| 28/02/2026 | $0.006940 | -2.66% |
| 27/02/2026 | $0.007130 | +0.99% |
| 26/02/2026 | $0.007060 | -0.56% |
| 25/02/2026 | $0.007100 | +1.43% |
| 24/02/2026 | $0.007000 | +0.72% |
| 23/02/2026 | $0.006950 | -1.28% |
| 22/02/2026 | $0.007040 | -0.71% |
| 21/02/2026 | $0.007090 | -1.53% |
| 20/02/2026 | $0.007200 | -3.10% |
| 19/02/2026 | $0.007430 | -2.24% |
| 18/02/2026 | $0.007600 | -2.31% |
| 17/02/2026 | $0.007780 | -2.51% |
| 16/02/2026 | $0.007980 | -0.25% |
| 15/02/2026 | $0.008000 | +1.65% |
| 14/02/2026 | $0.007870 | +11.16% |
| 13/02/2026 | $0.007080 | -5.98% |
| 12/02/2026 | $0.007530 | +12.22% |
| 11/02/2026 | $0.006710 | -8.33% |
| 10/02/2026 | $0.007320 | -8.84% |
| 09/02/2026 | $0.008030 | +20.57% |
| 08/02/2026 | $0.006660 | -38.22% |
| 07/02/2026 | $0.01078 | +0.00% |
| 06/02/2026 | $0.01078 | -1.73% |
| 05/02/2026 | $0.01097 | -5.67% |
| 04/02/2026 | $0.01163 | -2.10% |
| 03/02/2026 | $0.01188 | -6.38% |
| 02/02/2026 | $0.01269 | +7.18% |
| 01/02/2026 | $0.01184 | +1.02% |
| 31/01/2026 | $0.01172 | +2.18% |
| 30/01/2026 | $0.01147 | -7.87% |
| 29/01/2026 | $0.01245 | -3.26% |
| 28/01/2026 | $0.01287 | -1.76% |
| 27/01/2026 | $0.01310 | -7.22% |
| 26/01/2026 | $0.01412 | -2.22% |
| 25/01/2026 | $0.01444 | -0.28% |
| 24/01/2026 | $0.01448 | -0.55% |
| 23/01/2026 | $0.01456 | -0.21% |
| 22/01/2026 | $0.01459 | -7.07% |
| 21/01/2026 | $0.01570 | -1.20% |
| 20/01/2026 | $0.01589 | -7.62% |
| 19/01/2026 | $0.01720 | -4.18% |
| 18/01/2026 | $0.01795 | +0.62% |
| 17/01/2026 | $0.01784 | -0.39% |
| 16/01/2026 | $0.01791 | +0.96% |
| 15/01/2026 | $0.01774 | -1.66% |
| 14/01/2026 | $0.01804 | -0.66% |
| 13/01/2026 | $0.01816 | +3.06% |
| 12/01/2026 | $0.01762 | -1.56% |
| 11/01/2026 | $0.01790 | +1.13% |
| 10/01/2026 | $0.01770 | -0.78% |
| 09/01/2026 | $0.01784 | -0.50% |
| 08/01/2026 | $0.01793 | -1.59% |
| 07/01/2026 | $0.01822 | -3.85% |
| 06/01/2026 | $0.01895 | +1.55% |
| 05/01/2026 | $0.01866 | +2.47% |
| 04/01/2026 | $0.01821 | +0.39% |
| 03/01/2026 | $0.01814 | -2.58% |
| 02/01/2026 | $0.01862 | +3.62% |
| 01/01/2026 | $0.01797 | +1.07% |
| 31/12/2025 | $0.01778 | -0.11% |
| 30/12/2025 | $0.01780 | +1.89% |
| 29/12/2025 | $0.01747 | +0.34% |
| 28/12/2025 | $0.01741 | -0.06% |
| 27/12/2025 | $0.01742 | +0.75% |
| 26/12/2025 | $0.01729 | +2.01% |
| 25/12/2025 | $0.01695 | -1.51% |
| 24/12/2025 | $0.01721 | +0.53% |
| 23/12/2025 | $0.01712 | -1.10% |
| 22/12/2025 | $0.01731 | -7.43% |
| 21/12/2025 | $0.01870 | -10.95% |
| 20/12/2025 | $0.02100 | -5.91% |
| 19/12/2025 | $0.02232 | +3.86% |
| 18/12/2025 | $0.02149 | +4.68% |
| 17/12/2025 | $0.02053 | -4.69% |
| 16/12/2025 | $0.02154 | +2.04% |
| 15/12/2025 | $0.02111 | -1.40% |
| 14/12/2025 | $0.02141 | +1.47% |
| 13/12/2025 | $0.02110 | -0.75% |
| 12/12/2025 | $0.02126 | -0.37% |
| 11/12/2025 | $0.02134 | +2.06% |
| 10/12/2025 | $0.02091 | -5.94% |
| 09/12/2025 | $0.02223 | -0.80% |
| 08/12/2025 | $0.02241 | +0.76% |
| 07/12/2025 | $0.02224 | +2.02% |
| 06/12/2025 | $0.02180 | -5.59% |
| 05/12/2025 | $0.02309 | -34.18% |
| 04/12/2025 | $0.03508 | -22.13% |
| 03/12/2025 | $0.04505 | -3.68% |
| 02/12/2025 | $0.04677 | -1.95% |
| 01/12/2025 | $0.04770 | -6.42% |
| 30/11/2025 | $0.05097 | +1.03% |
| 29/11/2025 | $0.05045 | -0.92% |
| 28/11/2025 | $0.05092 | -1.55% |
| 27/11/2025 | $0.05172 | -0.67% |
| 26/11/2025 | $0.05207 | -1.25% |
| 25/11/2025 | $0.05273 | -1.48% |
| 24/11/2025 | $0.05352 | +4.10% |
| 23/11/2025 | $0.05141 | -1.04% |
| 22/11/2025 | $0.05195 | -0.35% |
| 21/11/2025 | $0.05213 | -1.29% |
| 20/11/2025 | $0.05281 | +1.30% |
| 19/11/2025 | $0.05213 | +1.76% |
| 18/11/2025 | $0.05123 | -4.58% |
| 17/11/2025 | $0.05369 | -3.05% |
| 16/11/2025 | $0.05538 | -2.29% |
| 15/11/2025 | $0.05668 | +1.78% |
| 14/11/2025 | $0.05569 | -4.41% |
| 13/11/2025 | $0.05826 | -3.01% |
| 12/11/2025 | $0.06007 | -0.46% |
| 11/11/2025 | $0.06035 | -4.24% |
| 10/11/2025 | $0.06302 | -7.95% |
| 09/11/2025 | $0.06846 | -0.64% |
| 08/11/2025 | $0.06890 | -1.13% |
| 07/11/2025 | $0.06969 | +0.85% |
| 06/11/2025 | $0.06910 | -1.64% |
| 05/11/2025 | $0.07025 | +0.33% |