CoinXview المحفظةApp
AR
العملة: 1,241المنصات: 22القيمة السوقية: $2.50T −3.14%حجم التداول 24h: $28.21Bالاستحواذ: BTC 59.0% ETH 9.9%رسوم الغاز لـ ETH: 0.33 gweiالخوف والجشع: 26/100

سجل أسعار USA Rare Earth (bStocks) (USARB)

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

العوائد الشهرية USARB

السنةينايرفبرايرمارسأبريلمايويونيويوليوأغسطسسبتمبرأكتوبرنوفمبرديسمبرالسنة كاملة
2026———————+3.2%-20%-33%-14%—-52%

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 التداولالتغيير
10‏/11‏/2026$8.45$8.74$7.91 $8.28$130.45K-2.01%
09‏/11‏/2026$8.14$9.13$8.12 $8.47$276.82K+4.05%
08‏/11‏/2026$8.23$8.28$8.11 $8.14$19.12K-1.09%
07‏/11‏/2026$8.26$8.28$8.19 $8.21$29.96K-0.61%
06‏/11‏/2026$7.27$8.29$7.26 $8.24$187.80K+13.34%
05‏/11‏/2026$8.21$8.27$6.86 $7.26$264.52K-11.57%
04‏/11‏/2026$8.83$9.03$8.06 $8.21$227.99K-7.02%
03‏/11‏/2026$8.92$9.14$8.59 $8.83$99.87K-1.01%
02‏/11‏/2026$9.65$9.89$8.84 $8.93$120.98K-7.46%
01‏/11‏/2026$9.62$9.68$9.60 $9.66$17.35K+0.42%
31‏/10‏/2026$9.61$9.65$9.56 $9.60$18.00K-0.10%
30‏/10‏/2026$10.22$10.26$9.21 $9.63$99.21K-5.77%
29‏/10‏/2026$10.22$10.87$10.01 $10.19$214.81K-0.29%
28‏/10‏/2026$10.40$10.66$9.87 $10.21$276.69K-1.83%
27‏/10‏/2026$8.96$10.49$8.87 $10.42$207.52K+16.29%
26‏/10‏/2026$9.29$9.42$8.89 $8.94$100.82K-3.77%
25‏/10‏/2026$9.31$9.36$9.24 $9.28$12.98K-0.32%
24‏/10‏/2026$9.35$9.37$9.23 $9.32$16.85K-0.32%
23‏/10‏/2026$9.62$9.78$9.27 $9.36$100.27K-2.70%
22‏/10‏/2026$10.17$10.22$9.42 $9.61$135.23K-5.51%
21‏/10‏/2026$10.29$10.42$10.10 $10.17$85.00K-1.17%
20‏/10‏/2026$10.10$10.41$9.74 $10.29$127.18K+1.88%
19‏/10‏/2026$10.73$10.88$10.09 $10.10$117.94K-5.87%
18‏/10‏/2026$10.47$10.75$10.39 $10.73$22.17K+2.48%
17‏/10‏/2026$10.53$10.69$10.20 $10.46$34.89K-0.66%
16‏/10‏/2026$11.21$11.43$10.43 $10.52$162.02K-6.16%
15‏/10‏/2026$10.23$11.36$9.82 $11.22$306.19K+9.68%
14‏/10‏/2026$11.32$11.41$10.17 $10.22$424.52K-9.72%
13‏/10‏/2026$11.84$11.93$11.28 $11.31$167.01K-4.48%
12‏/10‏/2026$12.72$12.72$11.80 $11.83$126.52K-7.00%
11‏/10‏/2026$12.62$12.74$12.56 $12.74$7.53K+0.95%
10‏/10‏/2026$12.59$12.66$12.57 $12.63$25.13K+0.32%
09‏/10‏/2026$12.70$12.92$12.42 $12.58$210.31K-0.94%
08‏/10‏/2026$13.30$13.36$12.45 $12.68$270.73K-4.66%
07‏/10‏/2026$13.86$13.86$13.05 $13.30$225.70K-4.04%
06‏/10‏/2026$13.71$14.08$13.66 $13.86$271.52K+1.09%
05‏/10‏/2026$13.82$13.83$13.32 $13.71$239.21K-0.80%
04‏/10‏/2026$13.73$13.83$13.69 $13.83$14.91K+0.73%
03‏/10‏/2026$13.65$13.74$13.63 $13.73$12.77K+0.59%
02‏/10‏/2026$13.87$14.17$13.56 $13.65$118.89K-1.59%
01‏/10‏/2026$14.24$14.38$13.50 $13.87$138.51K-2.60%
30‏/09‏/2026$14.15$14.75$14.04 $14.24$192.22K+0.64%
29‏/09‏/2026$14.55$14.69$13.94 $14.14$179.07K-2.82%
28‏/09‏/2026$15.22$15.27$14.39 $14.56$203.66K-4.34%
27‏/09‏/2026$15.18$15.35$15.15 $15.21$36.46K+0.20%
26‏/09‏/2026$15.20$15.26$15.11 $15.17$61.88K-0.20%
25‏/09‏/2026$15.41$15.69$15.04 $15.20$233.78K-1.36%
24‏/09‏/2026$15.95$15.96$15.10 $15.42$171.58K-3.32%
23‏/09‏/2026$17.01$17.03$15.81 $15.95$150.23K-6.23%
22‏/09‏/2026$17.03$17.09$16.26 $17.00$243.67K-0.18%
21‏/09‏/2026$15.79$17.07$15.68 $17.03$396.86K+7.85%
20‏/09‏/2026$15.62$15.83$15.50 $15.80$44.80K+1.15%
19‏/09‏/2026$15.63$15.66$15.55 $15.61$25.28K-0.13%
18‏/09‏/2026$15.68$16.08$15.16 $15.63$104.63K-0.32%
17‏/09‏/2026$15.37$15.94$15.27 $15.72$114.11K+2.28%
16‏/09‏/2026$15.44$15.68$14.90 $15.36$107.61K-0.52%
15‏/09‏/2026$15.74$15.85$15.31 $15.41$88.40K-2.10%
14‏/09‏/2026$15.31$16.06$15.10 $15.71$178.98K+2.61%
13‏/09‏/2026$15.67$15.70$15.25 $15.31$45.87K-2.30%
12‏/09‏/2026$15.66$15.71$15.61 $15.69$22.73K+0.19%
11‏/09‏/2026$16.07$16.38$15.52 $15.65$298.23K-2.61%
10‏/09‏/2026$17.13$17.17$16.01 $16.07$237.91K-6.19%
09‏/09‏/2026$17.79$17.94$17.02 $17.12$235.51K-3.77%
08‏/09‏/2026$17.89$18.30$17.41 $17.79$425.20K-0.56%
07‏/09‏/2026$17.76$18.23$17.64 $17.90$88.27K+0.79%
06‏/09‏/2026$17.79$17.81$17.68 $17.77$29.26K-0.11%
05‏/09‏/2026$17.45$17.79$17.43 $17.79$40.66K+1.95%
04‏/09‏/2026$17.71$19.26$17.20 $17.44$508.75K-1.52%
03‏/09‏/2026$17.81$18.16$17.62 $17.71$135.71K-0.56%
02‏/09‏/2026$17.25$17.88$17.01 $17.82$136.06K+3.30%
01‏/09‏/2026$17.85$17.99$16.98 $17.26$258.03K-3.31%
31‏/08‏/2026$18.10$18.19$17.63 $17.84$165.71K-1.44%
30‏/08‏/2026$18.20$18.33$18.07 $18.10$18.33K-0.55%
29‏/08‏/2026$18.04$18.25$18.01 $18.22$34.73K+1.00%
28‏/08‏/2026$19.19$19.77$17.83 $18.03$293.72K-6.04%
27‏/08‏/2026$19.08$19.44$18.45 $19.18$424.09K+0.52%
26‏/08‏/2026$19.37$20.48$18.72 $19.08$400.46K-1.50%
25‏/08‏/2026$18.26$19.57$17.99 $19.39$402.55K+6.19%
24‏/08‏/2026$19.55$19.55$17.70 $18.25$532.24K-6.65%
23‏/08‏/2026$19.06$19.68$19.00 $19.57$43.72K+2.68%
22‏/08‏/2026$19.27$19.30$18.92 $19.08$41.32K-0.99%
21‏/08‏/2026$17.18$19.53$17.16 $19.27$578.60K+12.17%
20‏/08‏/2026$18.27$18.34$16.96 $17.15$181.59K-6.13%
19‏/08‏/2026$18.40$18.99$17.94 $18.27$258.26K-0.71%
18‏/08‏/2026$19.20$19.50$18.26 $18.43$102.17K-4.01%
17‏/08‏/2026$20.25$20.51$18.83 $19.19$187.69K-5.23%
16‏/08‏/2026$20.09$20.30$20.07 $20.24$18.97K+0.75%
15‏/08‏/2026$20.02$20.17$19.92 $20.09$45.45K+0.35%
14‏/08‏/2026$18.65$20.51$18.59 $20.07$217.91K+7.61%
13‏/08‏/2026$18.42$19.16$18.15 $18.66$69.28K+1.30%
12‏/08‏/2026$18.95$19.36$18.03 $18.41$150.84K-2.85%
11‏/08‏/2026$17.41$19.41$17.32 $18.99$253.29K+9.08%
10‏/08‏/2026$19.90$19.90$16.96 $17.32$262.84K-12.96%
09‏/08‏/2026$19.98$20.15$19.74 $19.95$17.63K-0.15%
08‏/08‏/2026$19.49$20.16$19.33 $20.00$51.38K+2.62%
07‏/08‏/2026$17.66$19.59$17.52 $19.47$110.86K+10.25%
06‏/08‏/2026$17.32$17.99$16.50 $17.76$124.29K+2.54%
05‏/08‏/2026$17.28$17.62$16.86 $17.24$47.21K-0.23%
جميع الأقسام