الأسعار / Dtravel / سجل الأسعار سجل أسعار Dtravel (TRVL)
أسعار الافتتاح، الأعلى، الأدنى، الإغلاق وحجم التداول اليومي (UTC)، من المنصة الأكثر حجماً لـ TRVL. عرض آخر 365 يوم.
العوائد الشهرية TRVLالسنة يناير فبراير مارس أبريل مايو يونيو يوليو أغسطس سبتمبر أكتوبر نوفمبر ديسمبر السنة كاملة 2026 -31% -2.2% -18% +1.6% +1.0% -17% -1.2% +13% +19% -28% -2.1% — -56% 2025 -41% -52% -24% -20% +21% -40% +40% +38% -35% -13% -58% -29% -96% 2024 +13% +28% +99% -39% -17% -20% -18% -26% +43% +20% +62% -30% +38% 2023 +48% +199% -35% -21% -30% +33% -34% -6.3% -13% +32% -23% +31% +50% 2022 -47% -26% -4.3% +43% -29% -50% +19% -6.4% -7.6% -18% -25% -37% -93% المتوسط الشهري -12% +29% +3.6% -7.0% -11% -19% +1.0% +2.5% +1.2% -1.5% -11% -16% سنوات الصعود 2/5 2/5 1/5 2/5 2/5 1/5 2/5 2/5 2/5 2/5 1/4 1/4
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)
التاريخ الافتتاح الأعلى الأدنى الإغلاق حجم التداول القيمة السوقية التغيير 03/11/2026 $0.0007900 $0.0008118 $0.0007851
$0.0007930 $13.52K $415.73K +0.38% 02/11/2026 $0.0008250 $0.0009121 $0.0007900
$0.0007910 $28.04K $410.58K -4.12% 01/11/2026 $0.0008100 $0.0008857 $0.0008090
$0.0008141 $58.26K $422.57K +0.51% 31/10/2026 $0.0008540 $0.0008930 $0.0008020
$0.0008140 $67.93K $422.52K -4.68% 30/10/2026 $0.0007550 $0.0008920 $0.0006800
$0.0008560 $36.88K $444.32K +13.38% 29/10/2026 $0.0007950 $0.0008010 $0.0007530
$0.0007550 $18.17K $391.89K -5.03% 28/10/2026 $0.0007850 $0.0008060 $0.0007820
$0.0007940 $6.10K $412.14K +1.15% 27/10/2026 $0.0007780 $0.0007860 $0.0007708
$0.0007850 $3.46K $407.47K +0.90% 26/10/2026 $0.0007820 $0.0007900 $0.0007670
$0.0007740 $3.01K $401.76K -1.02% 25/10/2026 $0.0007890 $0.0008040 $0.0007670
$0.0007820 $3.20K $405.91K -0.89% 24/10/2026 $0.0008250 $0.0008650 $0.0007650
$0.0007890 $6.08K $409.54K -4.36% 23/10/2026 $0.0008180 $0.0008370 $0.0008170
$0.0008250 $3.85K $428.23K +0.86% 22/10/2026 $0.0009440 $0.0009520 $0.0007600
$0.0008260 $8.59K $428.75K -12.50% 21/10/2026 $0.0009780 $0.0009790 $0.0009130
$0.0009440 $6.75K $490.00K -3.48% 20/10/2026 $0.0009360 $0.0009990 $0.0009260
$0.0009790 $9.34K $508.16K +4.59% 19/10/2026 $0.0009140 $0.0009390 $0.0009080
$0.0009360 $4.02K $485.85K +2.41% 18/10/2026 $0.0009200 $0.0009250 $0.0008900
$0.0009140 $3.53K — -0.65% 17/10/2026 $0.0009220 $0.0009280 $0.0009000
$0.0009080 $1.40K $471.31K -1.52% 16/10/2026 $0.0009360 $0.0009470 $0.0009140
$0.0009220 $3.11K $478.58K -1.50% 15/10/2026 $0.0009180 $0.0009380 $0.0008890
$0.0009360 $5.22K $485.85K +1.96% 14/10/2026 $0.0009830 $0.0009930 $0.0009160
$0.0009190 $5.87K $477.02K -6.51% 13/10/2026 $0.001030 $0.001061 $0.0009740
$0.0009850 $5.71K $511.28K -4.37% 12/10/2026 $0.001068 $0.001082 $0.001029
$0.001030 $3.21K — -3.56% 11/10/2026 $0.001055 $0.001071 $0.001047
$0.001068 $2.80K — +1.23% 10/10/2026 $0.001045 $0.001061 $0.001045
$0.001055 $924.17 $547.61K +0.96% 09/10/2026 $0.001021 $0.001056 $0.001021
$0.001046 $5.87K $542.94K +2.45% 08/10/2026 $0.001100 $0.001109 $0.001021
$0.001022 $4.19K $530.48K -7.09% 07/10/2026 $0.001188 $0.001188 $0.001092
$0.001100 $2.35K $570.97K -7.41% 06/10/2026 $0.001181 $0.001229 $0.001121
$0.001188 $6.03K $616.65K +0.59% 05/10/2026 $0.001171 $0.001188 $0.001155
$0.001177 $1.75K $610.94K +0.51% 04/10/2026 $0.001163 $0.001170 $0.001159
$0.001170 $2.57K $607.31K +0.60% 03/10/2026 $0.001147 $0.001169 $0.001147
$0.001163 $4.97K — +1.39% 02/10/2026 $0.001137 $0.001199 $0.001137
$0.001148 $1.87K — +0.97% 01/10/2026 $0.001132 $0.001137 $0.001132
$0.001134 $26.35 — +0.18% 30/09/2026 $0.001172 $0.001174 $0.001111
$0.001130 $1.06K — -3.58% 29/09/2026 $0.001191 $0.001360 $0.001135
$0.001188 $8.92K — -0.25% 28/09/2026 $0.001183 $0.001198 $0.001167
$0.001191 $4.41K — +0.68% 27/09/2026 $0.001171 $0.001193 $0.001171
$0.001183 $4.78K — +1.02% 26/09/2026 $0.001157 $0.001177 $0.001157
$0.001171 $2.82K — +1.21% 25/09/2026 $0.001156 $0.001179 $0.001128
$0.001157 $4.26K — +0.09% 24/09/2026 $0.001125 $0.001163 $0.001114
$0.001157 $2.85K — +2.84% 23/09/2026 $0.001158 $0.001171 $0.001101
$0.001119 $3.01K — -3.37% 22/09/2026 $0.001141 $0.001164 $0.001126
$0.001160 $5.60K — +1.67% 21/09/2026 $0.001010 $0.001174 $0.001005
$0.001142 $6.50K — +13.07% 20/09/2026 $0.0009780 $0.001005 $0.0009570
$0.001000 $6.65K — +2.25% 19/09/2026 $0.0009890 $0.0009920 $0.0008870
$0.0009790 $8.36K — -1.01% 18/09/2026 $0.0009380 $0.001026 $0.0009330
$0.0009910 $10.73K — +5.65% 17/09/2026 $0.0009220 $0.0009400 $0.0009200
$0.0009400 $10.19K — +1.95% 16/09/2026 $0.0009330 $0.0009350 $0.0009060
$0.0009220 $12.91K — -1.18% 15/09/2026 $0.0009540 $0.0009560 $0.0009260
$0.0009340 $11.62K — -2.10% 14/09/2026 $0.0009470 $0.0009890 $0.0009420
$0.0009540 $14.76K — +0.74% 13/09/2026 $0.0009600 $0.0009610 $0.0009290
$0.0009460 $11.71K — -1.46% 12/09/2026 $0.0009530 $0.0009660 $0.0009430
$0.0009600 $14.37K — +0.73% 11/09/2026 $0.0009190 $0.0009950 $0.0009120
$0.0009530 $13.23K — +3.70% 10/09/2026 $0.0009520 $0.0009650 $0.0009030
$0.0009190 $7.53K — -3.47% 09/09/2026 $0.0009600 $0.0009630 $0.0009530
$0.0009530 $23.18 — -0.73% 08/09/2026 $0.0009670 $0.0009670 $0.0009500
$0.0009610 $15.94 — -0.62% 07/09/2026 $0.0009640 $0.0009780 $0.0009530
$0.0009650 $2.09K — +0.10% 06/09/2026 $0.0009710 $0.0009730 $0.0009620
$0.0009620 $20.88 — -0.93% 05/09/2026 $0.0009870 $0.0009870 $0.0009680
$0.0009720 $282.60 — -1.52% 04/09/2026 $0.001014 $0.001016 $0.0009130
$0.0009870 $1.97K — -2.66% 03/09/2026 $0.0009660 $0.001046 $0.0009660
$0.001018 $1.62K — +5.38% 02/09/2026 $0.0009660 $0.0009680 $0.0009540
$0.0009660 $3.49K — +0.00% 01/09/2026 $0.0009520 $0.0009790 $0.0009460
$0.0009670 $8.54K — +1.58% 31/08/2026 $0.0009380 $0.0009690 $0.0009260
$0.0009520 $12.14K — +1.49% 30/08/2026 $0.0009770 $0.0009860 $0.0009320
$0.0009380 $8.57K — -3.99% 29/08/2026 $0.0009740 $0.0009820 $0.0009570
$0.0009780 $15.30K — +0.41% 28/08/2026 $0.001001 $0.001023 $0.0009700
$0.0009750 $7.52K — -2.60% 27/08/2026 $0.001012 $0.001034 $0.0009940
$0.001001 $14.28K — -1.09% 26/08/2026 $0.0009890 $0.001020 $0.0009840
$0.001012 $9.63K — +2.33% 25/08/2026 $0.001004 $0.001023 $0.0009840
$0.0009880 $13.13K — -1.59% 24/08/2026 $0.001002 $0.001031 $0.0009750
$0.001006 $12.90K — +0.40% 23/08/2026 $0.001026 $0.001030 $0.0009730
$0.001003 $16.03K — -2.24% 22/08/2026 $0.001092 $0.001095 $0.001025
$0.001025 $17.63K — -6.14% 21/08/2026 $0.0009850 $0.001092 $0.0009850
$0.001092 $5.58K — +10.86% 20/08/2026 $0.0009750 $0.001002 $0.0009610
$0.0009860 $8.87K — +1.13% 19/08/2026 $0.0008770 $0.001018 $0.0008770
$0.0009750 $6.33K — +11.17% 18/08/2026 $0.0007620 $0.0008770 $0.0007620
$0.0008760 $4.84K — +14.96% 17/08/2026 $0.0007860 $0.0008180 $0.0007650
$0.0007810 $4.30K — -0.64% 16/08/2026 $0.0007870 $0.0007870 $0.0007780
$0.0007860 $740.84 — -0.13% 15/08/2026 $0.0007690 $0.0007880 $0.0007690
$0.0007870 $2.49K — +2.34% 14/08/2026 $0.0007870 $0.0007890 $0.0007710
$0.0007710 $6.90K — -2.03% 13/08/2026 $0.0007830 $0.0007950 $0.0007780
$0.0007870 $8.22K — +0.51% 12/08/2026 $0.0007850 $0.0008020 $0.0007620
$0.0007840 $10.66K — -0.13% 11/08/2026 $0.0007970 $0.0008050 $0.0007550
$0.0007850 $15.63K — -1.51% 10/08/2026 $0.0008630 $0.0008770 $0.0007910
$0.0007970 $17.93K — -7.65% 09/08/2026 $0.0008710 $0.0008750 $0.0008580
$0.0008630 $14.69K — -0.92% 08/08/2026 $0.0008660 $0.0008790 $0.0008610
$0.0008710 $12.96K — +0.58% 07/08/2026 $0.0008540 $0.0008810 $0.0008520
$0.0008670 $13.34K — +1.52% 06/08/2026 $0.0008680 $0.0009090 $0.0008410
$0.0008530 $9.82K — -1.73% 05/08/2026 $0.0008420 $0.0009510 $0.0008370
$0.0008920 $9.56K — +5.94% 04/08/2026 $0.0008320 $0.0008460 $0.0008290
$0.0008420 $12.43K — +1.20% 03/08/2026 $0.0008420 $0.0008440 $0.0008160
$0.0008320 $16.45K — -1.19% 02/08/2026 $0.0008180 $0.0008450 $0.0008150
$0.0008420 $15.50K — +2.93% 01/08/2026 $0.0008410 $0.0008450 $0.0008120
$0.0008180 $16.77K — -2.73% 31/07/2026 $0.0008670 $0.0009200 $0.0008000
$0.0008430 $14.34K — -2.77% 30/07/2026 $0.0008540 $0.0008740 $0.0008440
$0.0008670 $12.63K — +1.52% 29/07/2026 $0.0008580 $0.0008620 $0.0008390
$0.0008540 $17.46K — -0.47% 28/07/2026 $0.0008640 $0.0008770 $0.0008150
$0.0008580 $15.36K — -0.69% 27/07/2026 $0.0008910 $0.0009020 $0.0008590
$0.0008640 $13.65K — -3.03% 26/07/2026 $0.0008460 $0.0009020 $0.0008420
$0.0008910 $15.06K — +5.32% 25/07/2026 $0.0008700 $0.0008950 $0.0008390
$0.0008460 $15.15K — -2.76% 24/07/2026 $0.0008740 $0.0008990 $0.0008660
$0.0008700 $14.74K — -0.46% 23/07/2026 $0.0008910 $0.0009090 $0.0008740
$0.0008770 $16.69K — -1.57% 22/07/2026 $0.0008930 $0.0009030 $0.0008840
$0.0008910 $13.20K — -0.22% 21/07/2026 $0.0008770 $0.0009030 $0.0008770
$0.0008930 $11.92K — +1.82% 20/07/2026 $0.0008630 $0.0008870 $0.0008530
$0.0008790 $15.65K — +1.85% 19/07/2026 $0.0008590 $0.0008700 $0.0008570
$0.0008640 $16.22K — +0.58% 18/07/2026 $0.0008500 $0.0008620 $0.0008470
$0.0008590 $12.51K — +1.06% 17/07/2026 $0.0008600 $0.0008650 $0.0008350
$0.0008500 $14.98K — -1.16% 16/07/2026 $0.0008920 $0.0008980 $0.0008600
$0.0008620 $15.88K — -3.36% 15/07/2026 $0.0008790 $0.0009080 $0.0008700
$0.0008920 $15.39K — +1.48% 14/07/2026 $0.0008220 $0.0008840 $0.0008210
$0.0008790 $14.92K — +6.93% 13/07/2026 $0.0008160 $0.0008420 $0.0008010
$0.0008230 $15.93K — +0.86% 12/07/2026 $0.0008100 $0.0008330 $0.0008050
$0.0008170 $14.39K — +0.86% 11/07/2026 $0.0008080 $0.0008370 $0.0008050
$0.0008100 $12.43K — +0.25% 10/07/2026 $0.0007650 $0.0008190 $0.0007650
$0.0008090 $6.58K — +5.75% 09/07/2026 $0.0007430 $0.0008110 $0.0007430
$0.0007660 $14.58K — +3.10% 08/07/2026 $0.001031 $0.001031 $0.0007010
$0.0007560 $6.36K — -26.67% 07/07/2026 $0.001067 $0.001098 $0.001030
$0.001030 $268.93 — -3.47% 06/07/2026 $0.001072 $0.001080 $0.001012
$0.001012 $58.28 — -5.60% 05/07/2026 $0.0009840 $0.001940 $0.0009510
$0.001069 $1.51K — +8.64% 04/07/2026 $0.0009220 $0.0009900 $0.0009200
$0.0009370 $94.50 — +1.63% 03/07/2026 $0.0009040 $0.0009750 $0.0009040
$0.0009170 $499.98 — +1.44% 02/07/2026 $0.0008780 $0.0009670 $0.0008720
$0.0009240 $12.04K — +5.24% 01/07/2026 $0.0008530 $0.0008920 $0.0008480
$0.0008780 $16.45K — +2.93% 30/06/2026 $0.0008730 $0.0008770 $0.0008400
$0.0008560 $12.81K — -1.95% 29/06/2026 $0.0008560 $0.0008890 $0.0008400
$0.0008730 $14.92K — +1.99% 28/06/2026 $0.0008480 $0.0008670 $0.0008400
$0.0008560 $15.27K — +0.94% 27/06/2026 $0.0008480 $0.0008710 $0.0008250
$0.0008470 $14.81K — -0.12% 26/06/2026 $0.0007870 $0.0008790 $0.0007650
$0.0008480 $17.88K — +7.75% 25/06/2026 $0.0008420 $0.0008700 $0.0007810
$0.0007870 $13.94K — -6.53% 24/06/2026 $0.0008100 $0.0009150 $0.0008070
$0.0008420 $14.60K — +3.95% 23/06/2026 $0.0008980 $0.0009030 $0.0007960
$0.0008100 $15.68K — -9.80% 22/06/2026 $0.0008230 $0.0009170 $0.0008220
$0.0008980 $19.13K — +9.11% 21/06/2026 $0.0008400 $0.0008470 $0.0007540
$0.0008230 $15.66K — -2.02% 20/06/2026 $0.0008360 $0.0008470 $0.0008290
$0.0008400 $17.67K — +0.48% 19/06/2026 $0.0008440 $0.0008490 $0.0007460
$0.0008360 $16.53K — -0.95% 18/06/2026 $0.0008620 $0.0008740 $0.0008280
$0.0008440 $15.12K — -2.09% 17/06/2026 $0.0008830 $0.0008870 $0.0008510
$0.0008620 $15.60K — -2.38% 16/06/2026 $0.0008850 $0.0008970 $0.0008640
$0.0008830 $16.11K — -0.23% 15/06/2026 $0.0008410 $0.0009030 $0.0008300
$0.0008850 $17.19K — +5.23% 14/06/2026 $0.0008120 $0.0008420 $0.0008000
$0.0008420 $12.27K — +3.69% 13/06/2026 $0.0008330 $0.0008500 $0.0008060
$0.0008120 $9.45K — -2.52% 12/06/2026 $0.0008610 $0.0008740 $0.0008300
$0.0008330 $15.93K — -3.25% 11/06/2026 $0.0008460 $0.0009770 $0.0008220
$0.0008610 $15.45K — +1.77% 10/06/2026 $0.0008590 $0.0008660 $0.0007840
$0.0008350 $13.96K — -2.79% 09/06/2026 $0.0008880 $0.0009190 $0.0008550
$0.0008590 $11.63K — -3.27% 08/06/2026 $0.0008820 $0.0009090 $0.0008510
$0.0008730 $10.18K — -1.02% 07/06/2026 $0.0008250 $0.0008970 $0.0008110
$0.0008820 $18.53K — +6.91% 06/06/2026 $0.0008210 $0.0008680 $0.0007980
$0.0008240 $18.23K — +0.37% 05/06/2026 $0.0009540 $0.0009550 $0.0007980
$0.0008210 $15.72K — -13.94% 04/06/2026 $0.0009620 $0.0009730 $0.0009370
$0.0009540 $6.19K — -0.83% 03/06/2026 $0.0009770 $0.0009850 $0.0009400
$0.0009570 $4.31K — -2.05% 02/06/2026 $0.001025 $0.001026 $0.0009410
$0.0009770 $19.82K — -4.68% 01/06/2026 $0.001028 $0.001033 $0.001008
$0.001025 $13.29K — -0.29% 31/05/2026 $0.001030 $0.001032 $0.001003
$0.001028 $5.93K — -0.19% 30/05/2026 $0.001013 $0.001132 $0.001003
$0.001003 $111.34 — -0.99% 29/05/2026 $0.001029 $0.001058 $0.0009930
$0.001058 $3.52K — +2.82% 28/05/2026 $0.001034 $0.001034 $0.001006
$0.001029 $16.05K — -0.48% 27/05/2026 $0.001054 $0.001065 $0.001025
$0.001034 $16.47K — -1.90% 26/05/2026 $0.001075 $0.001279 $0.001054
$0.001054 $18.53K — -1.95% 25/05/2026 $0.001071 $0.001101 $0.001071
$0.001075 $16.51K — +0.37% 24/05/2026 $0.001081 $0.001092 $0.001060
$0.001071 $16.13K — -0.93% 23/05/2026 $0.001065 $0.001103 $0.001040
$0.001081 $7.51K — +1.50% 22/05/2026 $0.001074 $0.001098 $0.001061
$0.001066 $15.68K — -0.74% 21/05/2026 $0.001038 $0.001079 $0.001038
$0.001074 $17.66K — +3.47% 20/05/2026 $0.001026 $0.001041 $0.001025
$0.001038 $13.53K — +1.17% 19/05/2026 $0.001018 $0.001031 $0.001010
$0.001026 $16.98K — +0.79% 18/05/2026 $0.0009920 $0.001050 $0.0009650
$0.001018 $18.70K — +2.62% 17/05/2026 $0.0009960 $0.001034 $0.0009880
$0.0009920 $16.39K — -0.40% 16/05/2026 $0.001019 $0.001056 $0.0009900
$0.0009960 $14.75K — -2.26% 15/05/2026 $0.001012 $0.001130 $0.0009840
$0.001019 $22.50K — +0.69% 14/05/2026 $0.001014 $0.001022 $0.0009920
$0.001012 $16.83K — -0.20% 13/05/2026 $0.0009580 $0.001082 $0.0009490
$0.001014 $18.82K — +5.85% 12/05/2026 $0.001004 $0.001031 $0.0009200
$0.0009580 $20.09K — -4.58% 11/05/2026 $0.001009 $0.001023 $0.0009910
$0.001002 $16.20K — -0.69% 10/05/2026 $0.0009830 $0.001009 $0.0009780
$0.001009 $16.45K — +2.64% 09/05/2026 $0.0009770 $0.0009910 $0.0009710
$0.0009830 $15.95K — +0.61% 08/05/2026 $0.0009690 $0.0009830 $0.0009570
$0.0009770 $16.74K — +0.83% 07/05/2026 $0.0009990 $0.0009990 $0.0009500
$0.0009690 $10.23K — -3.00% 06/05/2026 $0.001043 $0.001075 $0.0009900
$0.0009990 $16.00K — -4.22% 05/05/2026 $0.001062 $0.001080 $0.001036
$0.001043 $18.46K — -1.79% 04/05/2026 $0.001056 $0.001088 $0.001046
$0.001062 $14.62K — +0.57% 03/05/2026 $0.001053 $0.001072 $0.001040
$0.001056 $18.46K — +0.28% 02/05/2026 $0.001030 $0.001112 $0.001001
$0.001053 $14.98K — +2.23% 01/05/2026 $0.001018 $0.001053 $0.0009900
$0.001030 $19.51K — +1.18% 30/04/2026 $0.001042 $0.001053 $0.0009920
$0.001018 $17.68K — -2.30% 29/04/2026 $0.0009800 $0.001287 $0.0009460
$0.001042 $21.38K — +6.33% 28/04/2026 $0.0009970 $0.001001 $0.0009690
$0.0009800 $11.13K — -1.71% 27/04/2026 $0.001028 $0.001030 $0.0009790
$0.0009800 $75.94 — -4.67% 26/04/2026 $0.0009930 $0.001020 $0.0009930
$0.001020 $573.74 — +2.72% 25/04/2026 $0.0009890 $0.0009990 $0.0009840
$0.0009840 $25.27 — -0.51% 24/04/2026 $0.0009980 $0.001000 $0.0009840
$0.0009870 $49.82 — -1.10% 23/04/2026 $0.001007 $0.001007 $0.0009900
$0.0009930 $98.57 — -1.39% 22/04/2026 $0.0009940 $0.001059 $0.0009890
$0.001025 $6.58K — +3.12% 21/04/2026 $0.0009860 $0.0009990 $0.0009730
$0.0009940 $4.84K — +0.81% 20/04/2026 $0.0009750 $0.001002 $0.0009670
$0.0009860 $10.84K — +1.13% 19/04/2026 $0.0009940 $0.0009960 $0.0009410
$0.0009660 $4.87K — -2.82% 18/04/2026 $0.0009990 $0.001005 $0.0009440
$0.0009940 $18.00K — -0.50% 17/04/2026 $0.0009780 $0.001016 $0.0009450
$0.0009990 $11.01K — +2.15% 16/04/2026 $0.0009330 $0.0009800 $0.0009280
$0.0009780 $8.73K — +4.82% 15/04/2026 $0.0009390 $0.0009570 $0.0008810
$0.0009330 $14.54K — -0.64% 14/04/2026 $0.0009250 $0.0009680 $0.0008930
$0.0009390 $14.26K — +1.51% 13/04/2026 $0.0009500 $0.0009600 $0.0009000
$0.0009250 $12.10K — -2.63% 12/04/2026 $0.0009610 $0.0009650 $0.0009420
$0.0009500 $16.10K — -1.14% 11/04/2026 $0.0009600 $0.0009800 $0.0009530
$0.0009610 $17.44K — +0.10% 10/04/2026 $0.0009490 $0.0009780 $0.0009400
$0.0009600 $11.56K — +1.16% 09/04/2026 $0.0009470 $0.0009790 $0.0009410
$0.0009530 $7.55K — +0.63% 08/04/2026 $0.0009720 $0.0009750 $0.0009420
$0.0009510 $4.77K — -2.16% 07/04/2026 $0.0009510 $0.0009840 $0.0009280
$0.0009720 $12.57K — +2.21% 06/04/2026 $0.0009640 $0.0009770 $0.0009420
$0.0009510 $14.70K — -1.35% 05/04/2026 $0.0009660 $0.0009690 $0.0009460
$0.0009640 $17.53K — -0.21% 04/04/2026 $0.0009690 $0.0009770 $0.0009580
$0.0009660 $15.95K — -0.31% 03/04/2026 $0.0009660 $0.0009780 $0.0009610
$0.0009690 $15.39K — +0.31% 02/04/2026 $0.0009970 $0.001021 $0.0009510
$0.0009660 $11.84K — -3.11% 01/04/2026 $0.001002 $0.001012 $0.0009770
$0.001003 $10.14K — +0.10% 31/03/2026 $0.0009500 $0.001008 $0.0009490
$0.001002 $15.98K — +5.47% 30/03/2026 $0.0009580 $0.0009840 $0.0009480
$0.0009500 $15.72K — -0.84% 29/03/2026 $0.0009740 $0.0009750 $0.0009470
$0.0009580 $5.41K — -1.64% 28/03/2026 $0.0009590 $0.001008 $0.0009550
$0.0009770 $9.43K — +1.88% 27/03/2026 $0.0009910 $0.001001 $0.0009470
$0.0009590 $16.95K — -3.23% 26/03/2026 $0.001031 $0.001034 $0.0009850
$0.0009910 $2.45K — -3.88% 25/03/2026 $0.001036 $0.001052 $0.001031
$0.001044 $9.94K — +0.77% 24/03/2026 $0.001015 $0.001059 $0.0009930
$0.001036 $10.94K — +2.07% 23/03/2026 $0.001009 $0.001092 $0.0009800
$0.001015 $8.49K — +0.59% 22/03/2026 $0.001057 $0.001082 $0.0009790
$0.001009 $8.22K — -4.54% 21/03/2026 $0.001107 $0.001121 $0.001058
$0.001060 $14.54K — -4.25% 20/03/2026 $0.001103 $0.001175 $0.001093
$0.001107 $15.20K — +0.36% 19/03/2026 $0.001158 $0.001181 $0.001082
$0.001103 $18.19K — -4.75% 18/03/2026 $0.001161 $0.001215 $0.001138
$0.001158 $13.97K — -0.26% 17/03/2026 $0.001462 $0.001476 $0.001139
$0.001157 $6.43K — -20.86% 16/03/2026 $0.001375 $0.001474 $0.001354
$0.001464 $4.42K — +6.47% 15/03/2026 $0.001301 $0.001375 $0.001293
$0.001375 $889.43 — +5.69% 14/03/2026 $0.001297 $0.001318 $0.001281
$0.001303 $344.31 — +0.46% 13/03/2026 $0.001276 $0.001353 $0.001276
$0.001300 $1.33K — +1.88% 12/03/2026 $0.001274 $0.001307 $0.001248
$0.001284 $1.24K — +0.78% 11/03/2026 $0.001273 $0.001306 $0.001250
$0.001291 $1.39K — +1.41% 10/03/2026 $0.001259 $0.001303 $0.001254
$0.001273 $846.82 — +1.11% 09/03/2026 $0.001235 $0.001299 $0.001224
$0.001258 $3.40K — +1.86% 08/03/2026 $0.001250 $0.001255 $0.001220
$0.001241 $2.16K — -0.72% 07/03/2026 $0.001284 $0.001299 $0.001234
$0.001253 $2.45K — -2.41% 06/03/2026 $0.001305 $0.001318 $0.001261
$0.001284 $3.14K — -1.61% 05/03/2026 $0.001319 $0.001342 $0.001290
$0.001307 $4.23K — -0.91% 04/03/2026 $0.001237 $0.001377 $0.001223
$0.001322 $2.57K — +6.87% 03/03/2026 $0.001264 $0.001277 $0.001141
$0.001236 $5.31K — -2.22% 02/03/2026 $0.001189 $0.001297 $0.001171
$0.001263 $4.67K — +6.22% 01/03/2026 $0.001224 $0.001280 $0.001180
$0.001205 $4.75K — -1.55% 28/02/2026 $0.001206 $0.001233 $0.001142
$0.001224 $8.67K — +1.49% 27/02/2026 $0.001255 $0.001272 $0.001181
$0.001211 $1.60K — -3.51% 26/02/2026 $0.001268 $0.001302 $0.001251
$0.001255 $2.31K — -1.03% 25/02/2026 $0.001178 $0.001306 $0.001164
$0.001274 $4.88K — +8.15% 24/02/2026 $0.001186 $0.001210 $0.001140
$0.001178 $7.31K — -0.67% 23/02/2026 $0.001227 $0.001240 $0.001151
$0.001182 $3.20K — -3.67% 22/02/2026 $0.001255 $0.001275 $0.001225
$0.001241 $1.81K — -1.12% 21/02/2026 $0.001246 $0.001273 $0.001231
$0.001253 $3.97K — +0.56% 20/02/2026 $0.001261 $0.001273 $0.001218
$0.001246 $3.55K — -1.19% 19/02/2026 $0.001264 $0.001286 $0.001246
$0.001256 $1.81K — -0.63% 18/02/2026 $0.001300 $0.001328 $0.001231
$0.001261 $9.09K — -3.00% 17/02/2026 $0.001231 $0.001348 $0.001195
$0.001300 $20.88K — +5.61% 16/02/2026 $0.001214 $0.001252 $0.001183
$0.001227 $15.11K — +1.07% 15/02/2026 $0.001316 $0.001326 $0.001142
$0.001214 $19.47K — -7.75% 14/02/2026 $0.001296 $0.001330 $0.001231
$0.001316 $17.26K — +1.54% 13/02/2026 $0.001310 $0.001367 $0.001228
$0.001296 $21.78K — -1.07% 12/02/2026 $0.001172 $0.001424 $0.001166
$0.001310 $23.15K — +11.77% 11/02/2026 $0.001224 $0.001254 $0.001158
$0.001172 $18.22K — -4.25% 10/02/2026 $0.001164 $0.001260 $0.001136
$0.001230 $13.97K — +5.67% 09/02/2026 $0.001171 $0.001207 $0.001091
$0.001164 $16.63K — -0.60% 08/02/2026 $0.001161 $0.001201 $0.001153
$0.001171 $12.47K — +0.86% 07/02/2026 $0.001125 $0.001185 $0.001094
$0.001185 $8.95K — +5.33% 06/02/2026 $0.001039 $0.001166 $0.0009680
$0.001126 $16.24K — +8.37% 05/02/2026 $0.001176 $0.001285 $0.0009330
$0.001051 $18.09K — -10.63% 04/02/2026 $0.001216 $0.001262 $0.001132
$0.001160 $17.43K — -4.61% 03/02/2026 $0.001257 $0.001318 $0.001137
$0.001216 $16.30K — -3.26% 02/02/2026 $0.001210 $0.001298 $0.001140
$0.001255 $13.66K — +3.72% 01/02/2026 $0.001252 $0.001270 $0.001177
$0.001192 $14.75K — -4.79% 31/01/2026 $0.001480 $0.001542 $0.001192
$0.001252 $9.95K — -15.41% 30/01/2026 $0.001536 $0.001650 $0.001431
$0.001479 $16.70K — -3.71% 29/01/2026 $0.001646 $0.001662 $0.001485
$0.001536 $17.45K — -6.68% 28/01/2026 $0.001727 $0.001733 $0.001620
$0.001646 $23.23K — -4.69% 27/01/2026 $0.001817 $0.001821 $0.001640
$0.001727 $31.29K — -4.95% 26/01/2026 $0.001821 $0.001852 $0.001772
$0.001817 $27.33K — -0.22% 25/01/2026 $0.001899 $0.001979 $0.001793
$0.001821 $26.85K — -4.11% 24/01/2026 $0.001675 $0.002028 $0.001631
$0.001899 $36.54K — +13.37% 23/01/2026 $0.001534 $0.001790 $0.001522
$0.001678 $23.91K — +9.39% 22/01/2026 $0.001401 $0.001620 $0.001397
$0.001537 $29.94K — +9.71% 21/01/2026 $0.001376 $0.001483 $0.001331
$0.001401 $10.59K — +1.82% 20/01/2026 $0.001477 $0.001498 $0.001346
$0.001381 $4.19K — -6.50% 19/01/2026 $0.001561 $0.001585 $0.001452
$0.001498 $2.88K — -4.04% 18/01/2026 $0.001658 $0.001670 $0.001561
$0.001566 $2.16K — -5.55% 17/01/2026 $0.001651 $0.001704 $0.001562
$0.001654 $1.81K — +0.18% 16/01/2026 $0.001666 $0.001687 $0.001562
$0.001645 $3.27K — -1.26% 15/01/2026 $0.001707 $0.001707 $0.001590
$0.001648 $3.58K — -3.46% 14/01/2026 $0.001791 $0.001793 $0.001599
$0.001706 $14.26K — -4.75% 13/01/2026 $0.001791 $0.001813 $0.001701
$0.001791 $18.82K — +0.00% 12/01/2026 $0.001787 $0.001844 $0.001761
$0.001789 $30.01K — +0.11% 11/01/2026 $0.001752 $0.001890 $0.001716
$0.001788 $32.67K — +2.05% 10/01/2026 $0.001871 $0.001904 $0.001728
$0.001746 $34.32K — -6.68% 09/01/2026 $0.001891 $0.001909 $0.001833
$0.001871 $27.73K — -1.06% 08/01/2026 $0.001912 $0.001959 $0.001856
$0.001891 $13.17K — -1.10% 07/01/2026 $0.001981 $0.001989 $0.001851
$0.001912 $34.07K — -3.48% 06/01/2026 $0.001959 $0.002068 $0.001871
$0.001989 $29.34K — +1.53% 05/01/2026 $0.001900 $0.002000 $0.001881
$0.001959 $31.63K — +3.11% 04/01/2026 $0.001963 $0.002024 $0.001861
$0.001900 $33.83K — -3.21% 03/01/2026 $0.001989 $0.002011 $0.001900
$0.001963 $27.11K — -1.31% 02/01/2026 $0.001838 $0.002113 $0.001828
$0.001991 $21.98K — +8.32% 01/01/2026 $0.001807 $0.001858 $0.001769
$0.001833 $21.82K — +1.44% 31/12/2025 $0.002013 $0.002014 $0.001797
$0.001807 $35.19K — -10.23% 30/12/2025 $0.002032 $0.002051 $0.001922
$0.002014 $13.45K — -0.89% 29/12/2025 $0.001994 $0.002120 $0.001932
$0.002032 $29.22K — +1.91% 28/12/2025 $0.001962 $0.002218 $0.001941
$0.001994 $33.04K — +1.63% 27/12/2025 $0.001767 $0.002059 $0.001742
$0.001978 $27.84K — +11.94% 26/12/2025 $0.001620 $0.001994 $0.001602
$0.001775 $20.41K — +9.57% 25/12/2025 $0.001391 $0.001793 $0.001368
$0.001658 $35.95K — +19.19% 24/12/2025 $0.001244 $0.001622 $0.001211
$0.001391 $30.59K — +11.82% 23/12/2025 $0.001306 $0.001315 $0.001206
$0.001244 $32.05K — -4.75% 22/12/2025 $0.001297 $0.001340 $0.001274
$0.001306 $26.62K — +0.69% 21/12/2025 $0.001533 $0.001627 $0.001271
$0.001297 $50.05K — -15.39% 20/12/2025 $0.001522 $0.001577 $0.001492
$0.001533 $21.56K — +0.72% 19/12/2025 $0.001410 $0.001734 $0.001378
$0.001509 $34.14K — +7.02% 18/12/2025 $0.001487 $0.001530 $0.001360
$0.001410 $27.04K — -5.18% 17/12/2025 $0.001703 $0.001704 $0.001441
$0.001490 $24.84K — -12.51% 16/12/2025 $0.001858 $0.001880 $0.001591
$0.001692 $33.62K — -8.93% 15/12/2025 $0.002109 $0.002160 $0.001789
$0.001858 $36.16K — -11.90% 14/12/2025 $0.002131 $0.002159 $0.002070
$0.002109 $41.93K — -1.03% 13/12/2025 $0.002179 $0.002351 $0.002111
$0.002131 $52.95K — -2.20% 12/12/2025 $0.002291 $0.002337 $0.002146
$0.002170 $89.04K — -5.28% 11/12/2025 $0.002366 $0.002373 $0.002201
$0.002291 $74.24K — -3.17% 10/12/2025 $0.002295 $0.002454 $0.002274
$0.002355 $45.72K — +2.61% 09/12/2025 $0.002199 $0.002486 $0.002120
$0.002295 $66.46K — +4.37% 08/12/2025 $0.002149 $0.002249 $0.002098
$0.002210 $36.38K — +2.84% 07/12/2025 $0.002294 $0.002321 $0.002051
$0.002149 $81.03K — -6.32% 06/12/2025 $0.002397 $0.002452 $0.002243
$0.002294 $50.61K — -4.30% 05/12/2025 $0.002402 $0.002566 $0.002270
$0.002390 $77.56K — -0.50% 04/12/2025 $0.002540 $0.002590 $0.002348
$0.002401 $40.72K — -5.47% 03/12/2025 $0.002334 $0.002725 $0.002286
$0.002549 $73.52K — +9.21% 02/12/2025 $0.002170 $0.002449 $0.002161
$0.002349 $38.39K — +8.25% 01/12/2025 $0.002559 $0.002586 $0.002145
$0.002170 $76.20K — -15.20% 30/11/2025 $0.002741 $0.002795 $0.002512
$0.002553 $87.31K — -6.86% 29/11/2025 $0.002687 $0.002740 $0.002552
$0.002731 $47.82K — +1.64% 28/11/2025 $0.002715 $0.002929 $0.002622
$0.002687 $74.40K — -1.03% 27/11/2025 $0.002731 $0.002797 $0.002628
$0.002717 $31.10K — -0.51% 26/11/2025 $0.002634 $0.003216 $0.002331
$0.002731 $87.01K — +3.68% 25/11/2025 $0.002770 $0.002770 $0.002482
$0.002634 $71.58K — -4.91% 24/11/2025 $0.003152 $0.003346 $0.002528
$0.002770 $79.34K — -12.12% 23/11/2025 $0.003081 $0.003199 $0.003071
$0.003175 $35.53K — +3.05% 22/11/2025 $0.003531 $0.003689 $0.002970
$0.003100 $50.55K — -12.21% 21/11/2025 $0.003671 $0.003728 $0.003346
$0.003533 $31.99K — -3.76% 20/11/2025 $0.003474 $0.003771 $0.003114
$0.003676 $60.81K — +5.81% 19/11/2025 $0.003469 $0.003740 $0.003243
$0.003464 $44.25K — -0.14% 18/11/2025 $0.003335 $0.003600 $0.003191
$0.003466 $59.66K — +3.93% 17/11/2025 $0.003562 $0.003792 $0.003315
$0.003335 $48.85K — -6.37% 16/11/2025 $0.003669 $0.003944 $0.003511
$0.003555 $96.34K — -3.11% 15/11/2025 $0.003633 $0.003764 $0.003555
$0.003667 $63.29K — +0.94% 14/11/2025 $0.003677 $0.003895 $0.003530
$0.003616 $86.49K — -1.66% 13/11/2025 $0.004061 $0.004140 $0.003521
$0.003666 $76.15K — -9.73% 12/11/2025 $0.004516 $0.004629 $0.003781
$0.004045 $71.96K — -10.43% 11/11/2025 $0.004247 $0.005248 $0.003880
$0.004516 $88.09K — +6.33% 10/11/2025 $0.004339 $0.004579 $0.004156
$0.004264 $53.31K — -1.73% 09/11/2025 $0.004464 $0.004560 $0.004200
$0.004339 $57.21K — -2.80% 08/11/2025 $0.004766 $0.004780 $0.004400
$0.004464 $64.41K — -6.34% 07/11/2025 $0.004750 $0.004879 $0.004300
$0.004762 $60.13K — +0.25% 06/11/2025 $0.004957 $0.005038 $0.004707
$0.004738 $74.24K — -4.42% 05/11/2025 $0.005421 $0.005447 $0.004740
$0.004957 $84.51K — -8.56%
القيمة السوقية = سعر الإغلاق × المعروض المتداول في ذلك اليوم؛ نسجل المعروض منذ 02/10/2026، لذا تكون الأيام السابقة فارغة.
امسح بهاتفك لتنزيل التطبيق