الأسعار / Verasity / سجل الأسعار سجل أسعار Verasity (VRA)
أسعار الافتتاح، الأعلى، الأدنى، الإغلاق وحجم التداول اليومي (UTC)، من المنصة الأكثر حجماً لـ VRA. عرض آخر 365 يوم.
العوائد الشهرية VRAالسنة يناير فبراير مارس أبريل مايو يونيو يوليو أغسطس سبتمبر أكتوبر نوفمبر ديسمبر السنة كاملة 2026 -68% -37% +23% -36% -4.6% -43% -17% +124% -11% -46% — — -92% 2025 — — — — — -39% +43% -12% -17% -44% -59% -62% -94%
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 29/10/2026 $0.000008663 $0.000008666 $0.000007812
$0.000008070 $39.53K $751.90K -6.85% 28/10/2026 $0.000008090 $0.000009005 $0.000007823
$0.000008663 $60.65K $807.15K +7.08% 27/10/2026 $0.000008072 $0.000008153 $0.000007609
$0.000008090 $55.77K $753.76K +0.22% 26/10/2026 $0.000008778 $0.000008808 $0.000007554
$0.000008072 $58.11K $752.08K -8.04% 25/10/2026 $0.000007929 $0.000008950 $0.000007760
$0.000008778 $60.97K $817.86K +10.71% 24/10/2026 $0.000008002 $0.000008261 $0.000007018
$0.000007929 $61.61K $738.76K -0.91% 23/10/2026 $0.000008267 $0.000008735 $0.000007274
$0.000008002 $69.13K $745.56K -3.21% 22/10/2026 $0.000008908 $0.000009181 $0.000007000
$0.000008267 $72.55K $770.25K -7.20% 21/10/2026 $0.000008902 $0.000009580 $0.000008336
$0.000008908 $67.21K $829.98K +0.07% 20/10/2026 $0.000009355 $0.000009502 $0.000008100
$0.000008902 $70.12K $829.42K -4.84% 19/10/2026 $0.000009738 $0.000009783 $0.000008933
$0.000009355 $60.71K $871.62K -3.93% 18/10/2026 $0.00001012 $0.00001039 $0.000009446
$0.000009738 $62.19K $907.31K -3.74% 17/10/2026 $0.00001044 $0.00001157 $0.000009700
$0.00001012 $66.05K $942.53K -3.08% 16/10/2026 $0.00001018 $0.00001111 $0.000009824
$0.00001044 $74.40K $972.53K +2.58% 15/10/2026 $0.000009501 $0.00001041 $0.000008120
$0.00001018 $76.24K $948.02K +7.09% 14/10/2026 $0.00001047 $0.00001054 $0.000009000
$0.000009501 $65.99K $885.23K -9.26% 13/10/2026 $0.00001031 $0.00001083 $0.00001009
$0.00001047 $63.04K $975.51K +1.54% 12/10/2026 $0.00001112 $0.00001140 $0.00001000
$0.00001031 $67.81K $960.70K -7.23% 11/10/2026 $0.00001163 $0.00001325 $0.00001100
$0.00001112 $70.62K $1.04M -4.44% 10/10/2026 $0.00001056 $0.00001171 $0.00001012
$0.00001163 $71.81K $1.08M +10.16% 09/10/2026 $0.00001299 $0.00001407 $0.000009888
$0.00001056 $95.19K $983.80K -18.73% 08/10/2026 $0.00001347 $0.00001366 $0.00001228
$0.00001299 $65.47K $1.21M -3.54% 07/10/2026 $0.00001405 $0.00001449 $0.00001217
$0.00001347 $71.18K — -4.12% 06/10/2026 $0.00001484 $0.00001521 $0.00001321
$0.00001405 $63.68K — -5.31% 05/10/2026 $0.00001601 $0.00001661 $0.00001328
$0.00001484 $69.25K — -7.34% 04/10/2026 $0.00001536 $0.00001667 $0.00001520
$0.00001601 $65.50K — +4.28% 03/10/2026 $0.00001477 $0.00001590 $0.00001364
$0.00001536 $73.89K — +3.99% 02/10/2026 $0.00001486 $0.00001505 $0.00001403
$0.00001477 $64.97K — -0.63% 01/10/2026 $0.00001491 $0.00001499 $0.00001435
$0.00001486 $60.68K — -0.31% 30/09/2026 $0.00001581 $0.00001586 $0.00001453
$0.00001491 $65.61K — -5.74% 29/09/2026 $0.00001557 $0.00001699 $0.00001533
$0.00001581 $60.24K — +1.59% 28/09/2026 $0.00001628 $0.00001701 $0.00001500
$0.00001557 $67.29K — -4.40% 27/09/2026 $0.00001679 $0.00001708 $0.00001500
$0.00001628 $65.94K — -3.04% 26/09/2026 $0.00001674 $0.00001741 $0.00001615
$0.00001679 $62.79K — +0.31% 25/09/2026 $0.00001778 $0.00001956 $0.00001600
$0.00001674 $67.78K — -5.86% 24/09/2026 $0.00001813 $0.00001900 $0.00001661
$0.00001778 $72.43K — -1.88% 23/09/2026 $0.00001807 $0.00001932 $0.00001766
$0.00001813 $69.36K — +0.29% 22/09/2026 $0.00001804 $0.00001840 $0.00001691
$0.00001807 $61.24K — +0.16% 21/09/2026 $0.00001803 $0.00001876 $0.00001685
$0.00001804 $70.64K — +0.07% 20/09/2026 $0.00001968 $0.00002001 $0.00001638
$0.00001803 $78.13K — -8.39% 19/09/2026 $0.00002042 $0.00002224 $0.00001844
$0.00001968 $71.60K — -3.62% 18/09/2026 $0.00001894 $0.00002340 $0.00001792
$0.00002042 $115.80K — +7.81% 17/09/2026 $0.00001846 $0.00002170 $0.00001653
$0.00001894 $80.48K — +2.63% 16/09/2026 $0.00001615 $0.00001924 $0.00001500
$0.00001846 $73.05K — +14.29% 15/09/2026 $0.00001645 $0.00001776 $0.00001600
$0.00001615 $66.96K — -1.81% 14/09/2026 $0.00001632 $0.00001830 $0.00001496
$0.00001645 $69.06K — +0.75% 13/09/2026 $0.00001438 $0.00001700 $0.00001409
$0.00001632 $71.38K — +13.49% 12/09/2026 $0.00001471 $0.00001502 $0.00001366
$0.00001438 $66.04K — -2.19% 11/09/2026 $0.00001448 $0.00001508 $0.00001366
$0.00001471 $65.20K — +1.54% 10/09/2026 $0.00001542 $0.00001628 $0.00001445
$0.00001448 $62.29K — -6.07% 09/09/2026 $0.00001702 $0.00001736 $0.00001500
$0.00001542 $63.66K — -9.41% 08/09/2026 $0.00001777 $0.00001789 $0.00001677
$0.00001702 $60.97K — -4.23% 07/09/2026 $0.00001888 $0.00001889 $0.00001713
$0.00001777 $64.59K — -5.86% 06/09/2026 $0.00001628 $0.00001943 $0.00001600
$0.00001888 $68.35K — +15.98% 05/09/2026 $0.00001549 $0.00001635 $0.00001478
$0.00001628 $60.62K — +5.07% 04/09/2026 $0.00001597 $0.00001637 $0.00001541
$0.00001549 $64.44K — -2.96% 03/09/2026 $0.00001506 $0.00001771 $0.00001480
$0.00001597 $66.03K — +6.03% 02/09/2026 $0.00001582 $0.00001636 $0.00001480
$0.00001506 $64.22K — -4.82% 01/09/2026 $0.00001669 $0.00001684 $0.00001574
$0.00001582 $64.59K — -5.19% 31/08/2026 $0.00001767 $0.00001771 $0.00001599
$0.00001669 $63.37K — -5.54% 30/08/2026 $0.00001845 $0.00001891 $0.00001761
$0.00001767 $61.28K — -4.27% 29/08/2026 $0.00001754 $0.00001986 $0.00001670
$0.00001845 $67.55K — +5.20% 28/08/2026 $0.00002157 $0.00002208 $0.00001667
$0.00001754 $70.71K — -18.67% 27/08/2026 $0.00001892 $0.00002159 $0.00001883
$0.00002157 $67.94K — +14.00% 26/08/2026 $0.00002011 $0.00002015 $0.00001826
$0.00001892 $62.57K — -5.91% 25/08/2026 $0.00002063 $0.00002192 $0.00001855
$0.00002011 $73.40K — -2.52% 24/08/2026 $0.00002228 $0.00002399 $0.00002053
$0.00002063 $88.50K — -7.42% 23/08/2026 $0.00001859 $0.00002399 $0.00001773
$0.00002228 $83.56K — +19.87% 22/08/2026 $0.00002176 $0.00002177 $0.00001698
$0.00001859 $88.84K — -14.59% 21/08/2026 $0.00001711 $0.00002400 $0.00001688
$0.00002176 $103.30K — +27.19% 20/08/2026 $0.00001347 $0.00001800 $0.00001300
$0.00001711 $78.34K — +27.09% 19/08/2026 $0.00001253 $0.00001689 $0.00001223
$0.00001347 $83.38K — +7.50% 18/08/2026 $0.00001202 $0.00001253 $0.00001108
$0.00001253 $60.95K — +4.22% 17/08/2026 $0.00001374 $0.00001452 $0.00001051
$0.00001202 $71.67K — -12.53% 16/08/2026 $0.00001216 $0.00001600 $0.00001106
$0.00001374 $96.15K — +12.96% 15/08/2026 $0.00001036 $0.00001242 $0.00001034
$0.00001216 $60.62K — +17.43% 14/08/2026 $0.00001088 $0.00001116 $0.00001024
$0.00001036 $64.17K — -4.78% 13/08/2026 $0.000009739 $0.00001152 $0.000009508
$0.00001088 $71.20K — +11.70% 12/08/2026 $0.000009032 $0.00001000 $0.000008858
$0.000009739 $65.42K — +7.83% 11/08/2026 $0.000009820 $0.000009820 $0.000008800
$0.000009032 $63.98K — -8.02% 10/08/2026 $0.000009944 $0.00001021 $0.000009730
$0.000009820 $58.53K — -1.25% 09/08/2026 $0.000009080 $0.00001080 $0.000008923
$0.000009944 $68.94K — +9.52% 08/08/2026 $0.000009823 $0.00001017 $0.000008832
$0.000009080 $64.15K — -7.56% 07/08/2026 $0.000009666 $0.00001001 $0.000009481
$0.000009823 $60.03K — +1.62% 06/08/2026 $0.000009439 $0.00001070 $0.000009210
$0.000009666 $68.38K — +2.40% 05/08/2026 $0.000009112 $0.00001319 $0.000008850
$0.000009439 $91.45K — +3.59% 04/08/2026 $0.000008925 $0.000009383 $0.000008800
$0.000009112 $60.38K — +2.10% 03/08/2026 $0.000008890 $0.000009269 $0.000008670
$0.000008925 $60.74K — +0.39% 02/08/2026 $0.000008321 $0.00001033 $0.000008181
$0.000008890 $71.72K — +6.84% 01/08/2026 $0.000007433 $0.000009110 $0.000007350
$0.000008321 $70.78K — +11.95% 31/07/2026 $0.000007236 $0.000007599 $0.000007026
$0.000007433 $58.99K — +2.72% 30/07/2026 $0.000007670 $0.000007689 $0.000006785
$0.000007236 $59.66K — -5.66% 29/07/2026 $0.000007792 $0.000008185 $0.000007420
$0.000007670 $64.80K — -1.57% 28/07/2026 $0.000007614 $0.000008431 $0.000007431
$0.000007792 $61.95K — +2.34% 27/07/2026 $0.000008180 $0.000008213 $0.000007319
$0.000007614 $64.57K — -6.92% 26/07/2026 $0.000007894 $0.000008378 $0.000007521
$0.000008180 $68.16K — +3.62% 25/07/2026 $0.000008459 $0.000008630 $0.000007656
$0.000007894 $76.14K — -6.68% 24/07/2026 $0.000008643 $0.000008900 $0.000007842
$0.000008459 $66.19K — -2.13% 23/07/2026 $0.000008869 $0.000009155 $0.000008090
$0.000008643 $69.09K — -2.55% 22/07/2026 $0.000008816 $0.000009246 $0.000008570
$0.000008869 $57.95K — +0.60% 21/07/2026 $0.000008501 $0.000009616 $0.000008381
$0.000008816 $72.49K — +3.71% 20/07/2026 $0.000008665 $0.000008980 $0.000008100
$0.000008501 $68.04K — -1.89% 19/07/2026 $0.000009365 $0.000009700 $0.000008400
$0.000008665 $71.47K — -7.47% 18/07/2026 $0.000009258 $0.000009781 $0.000009140
$0.000009365 $60.76K — +1.16% 17/07/2026 $0.000009536 $0.000009634 $0.000008551
$0.000009258 $69.14K — -2.92% 16/07/2026 $0.000009296 $0.000009911 $0.000008470
$0.000009536 $66.30K — +2.58% 15/07/2026 $0.000009060 $0.000009395 $0.000008857
$0.000009296 $66.57K — +2.60% 14/07/2026 $0.000009832 $0.00001000 $0.000008800
$0.000009060 $66.73K — -7.85% 13/07/2026 $0.00001091 $0.00001092 $0.000009441
$0.000009832 $66.91K — -9.84% 12/07/2026 $0.00001077 $0.00001101 $0.00001018
$0.00001091 $65.84K — +1.24% 11/07/2026 $0.00001099 $0.00001117 $0.00001020
$0.00001077 $67.78K — -2.03% 10/07/2026 $0.00001071 $0.00001250 $0.00001069
$0.00001099 $65.51K — +2.65% 09/07/2026 $0.00001032 $0.00001109 $0.000009682
$0.00001071 $65.36K — +3.74% 08/07/2026 $0.00001155 $0.00001231 $0.00001010
$0.00001032 $78.62K — -10.62% 07/07/2026 $0.00001205 $0.00001350 $0.00001100
$0.00001155 $87.18K — -4.11% 06/07/2026 $0.00001077 $0.00001274 $0.00001062
$0.00001205 $84.36K — +11.87% 05/07/2026 $0.000009885 $0.00001110 $0.000009819
$0.00001077 $63.31K — +8.93% 04/07/2026 $0.000009602 $0.00001080 $0.000008687
$0.000009885 $72.72K — +2.95% 03/07/2026 $0.000009068 $0.00001006 $0.000008658
$0.000009602 $72.88K — +5.89% 02/07/2026 $0.000008543 $0.000009800 $0.000008250
$0.000009068 $74.85K — +6.15% 01/07/2026 $0.000008911 $0.00001000 $0.000008244
$0.000008543 $76.34K — -4.13% 30/06/2026 $0.000007694 $0.00001170 $0.000007100
$0.000008911 $110.60K — +15.82% 29/06/2026 $0.000007630 $0.000008046 $0.000007050
$0.000007694 $72.93K — +0.84% 28/06/2026 $0.000007471 $0.000008000 $0.000006800
$0.000007630 $62.48K — +2.13% 27/06/2026 $0.000008087 $0.000008342 $0.000006472
$0.000007471 $72.22K — -7.62% 26/06/2026 $0.000008068 $0.000008693 $0.000007850
$0.000008087 $66.78K — +0.24% 25/06/2026 $0.000008341 $0.000008371 $0.000007691
$0.000008068 $68.01K — -3.27% 24/06/2026 $0.000008775 $0.000008983 $0.000007351
$0.000008341 $75.91K — -4.95% 23/06/2026 $0.000007788 $0.000009463 $0.000007271
$0.000008775 $82.83K — +12.67% 22/06/2026 $0.000008183 $0.000008640 $0.000007626
$0.000007788 $71.11K — -4.83% 21/06/2026 $0.000008626 $0.000008680 $0.000007500
$0.000008183 $69.14K — -5.14% 20/06/2026 $0.000008189 $0.000008793 $0.000007595
$0.000008626 $85.38K — +5.34% 19/06/2026 $0.000009535 $0.00001085 $0.000007860
$0.000008189 $82.41K — -14.12% 18/06/2026 $0.000009672 $0.00001200 $0.000009076
$0.000009535 $79.59K — -1.42% 17/06/2026 $0.00001011 $0.00001023 $0.000008232
$0.000009672 $87.84K — -4.36% 16/06/2026 $0.00001129 $0.00001395 $0.000009584
$0.00001011 $87.87K — -10.44% 15/06/2026 $0.00001230 $0.00001333 $0.000009601
$0.00001129 $88.46K — -8.17% 14/06/2026 $0.00001411 $0.00001990 $0.00001100
$0.00001230 $117.96K — -12.84% 13/06/2026 $0.000007948 $0.00001500 $0.000007442
$0.00001411 $131.70K — +77.50% 12/06/2026 $0.000007241 $0.000009300 $0.000006920
$0.000007948 $73.02K — +9.76% 11/06/2026 $0.000006460 $0.000007313 $0.000006050
$0.000007241 $72.63K — +12.09% 10/06/2026 $0.000007980 $0.000008062 $0.000005711
$0.000006460 $104.29K — -19.05% 09/06/2026 $0.000008740 $0.000008780 $0.000007758
$0.000007980 $73.57K — -8.70% 08/06/2026 $0.000008160 $0.000009309 $0.000007640
$0.000008740 $84.11K — +7.11% 07/06/2026 $0.000008690 $0.000009150 $0.000007720
$0.000008160 $77.59K — -6.10% 06/06/2026 $0.000009140 $0.000009740 $0.000007670
$0.000008690 $93.00K — -4.92% 05/06/2026 $0.00001261 $0.00001263 $0.000008060
$0.000009140 $222.01K — -27.52% 04/06/2026 $0.00001530 $0.00001583 $0.00001101
$0.00001261 $122.80K — -17.58% 03/06/2026 $0.00001472 $0.00001580 $0.00001435
$0.00001530 $77.98K — +3.94% 02/06/2026 $0.00001472 $0.00001630 $0.00001423
$0.00001472 $91.13K — +0.00% 01/06/2026 $0.00001570 $0.00001585 $0.00001458
$0.00001472 $64.90K — -6.24% 31/05/2026 $0.00001521 $0.00001606 $0.00001517
$0.00001570 $66.66K — +3.22% 30/05/2026 $0.00001537 $0.00001581 $0.00001469
$0.00001521 $69.12K — -1.04% 29/05/2026 $0.00001567 $0.00001666 $0.00001527
$0.00001537 $76.24K — -1.91% 28/05/2026 $0.00001606 $0.00001626 $0.00001522
$0.00001567 $77.43K — -2.43% 27/05/2026 $0.00001612 $0.00001618 $0.00001550
$0.00001606 $68.89K — -0.37% 26/05/2026 $0.00001598 $0.00001627 $0.00001520
$0.00001612 $93.66K — +0.88% 25/05/2026 $0.00001632 $0.00001684 $0.00001590
$0.00001598 $71.48K — -2.08% 24/05/2026 $0.00001681 $0.00001759 $0.00001623
$0.00001632 $78.94K — -2.91% 23/05/2026 $0.00001688 $0.00001715 $0.00001620
$0.00001681 $73.35K — -0.41% 22/05/2026 $0.00001711 $0.00001774 $0.00001651
$0.00001688 $73.22K — -1.34% 21/05/2026 $0.00001571 $0.00001805 $0.00001533
$0.00001711 $120.88K — +8.91% 20/05/2026 $0.00001580 $0.00001602 $0.00001491
$0.00001571 $69.47K — -0.57% 19/05/2026 $0.00001680 $0.00001683 $0.00001550
$0.00001580 $77.20K — -5.95% 18/05/2026 $0.00001764 $0.00001789 $0.00001601
$0.00001680 $74.05K — -4.76% 17/05/2026 $0.00001832 $0.00001836 $0.00001733
$0.00001764 $78.57K — -3.71% 16/05/2026 $0.00001845 $0.00001902 $0.00001725
$0.00001832 $96.26K — -0.70% 15/05/2026 $0.00001892 $0.00002152 $0.00001772
$0.00001845 $110.21K — -2.48% 14/05/2026 $0.00001827 $0.00001980 $0.00001771
$0.00001892 $81.97K — +3.56% 13/05/2026 $0.00001760 $0.00001937 $0.00001752
$0.00001827 $82.84K — +3.81% 12/05/2026 $0.00001828 $0.00001878 $0.00001725
$0.00001760 $92.19K — -3.72% 11/05/2026 $0.00001843 $0.00001878 $0.00001720
$0.00001828 $88.23K — -0.81% 10/05/2026 $0.00001975 $0.00002061 $0.00001725
$0.00001843 $104.66K — -6.68% 09/05/2026 $0.00001792 $0.00002550 $0.00001710
$0.00001975 $168.56K — +10.21% 08/05/2026 $0.00001748 $0.00001919 $0.00001736
$0.00001792 $77.83K — +2.52% 07/05/2026 $0.00001734 $0.00001866 $0.00001670
$0.00001748 $85.02K — +0.81% 06/05/2026 $0.00001675 $0.00001970 $0.00001656
$0.00001734 $83.76K — +3.52% 05/05/2026 $0.00001749 $0.00001779 $0.00001640
$0.00001675 $74.63K — -4.23% 04/05/2026 $0.00002171 $0.00002214 $0.00001655
$0.00001749 $133.06K — -19.44% 03/05/2026 $0.00001761 $0.00002648 $0.00001716
$0.00002171 $97.49K — +23.28% 02/05/2026 $0.00001858 $0.00001865 $0.00001661
$0.00001761 $81.05K — -5.22% 01/05/2026 $0.00001646 $0.00001876 $0.00001612
$0.00001858 $75.26K — +12.88% 30/04/2026 $0.00001740 $0.00001973 $0.00001601
$0.00001646 $95.47K — -5.40% 29/04/2026 $0.00001814 $0.00001838 $0.00001633
$0.00001740 $76.26K — -4.08% 28/04/2026 $0.00001949 $0.00001993 $0.00001675
$0.00001814 $87.20K — -6.93% 27/04/2026 $0.00002103 $0.00002106 $0.00001814
$0.00001949 $98.80K — -7.32% 26/04/2026 $0.00002197 $0.00002231 $0.00002030
$0.00002103 $72.27K — -4.28% 25/04/2026 $0.00002090 $0.00002299 $0.00002034
$0.00002197 $73.72K — +5.12% 24/04/2026 $0.00002048 $0.00002200 $0.00001965
$0.00002090 $69.81K — +2.05% 23/04/2026 $0.00002143 $0.00002171 $0.00001917
$0.00002048 $93.31K — -4.43% 22/04/2026 $0.00001974 $0.00002568 $0.00001938
$0.00002143 $109.66K — +8.56% 21/04/2026 $0.00002018 $0.00002149 $0.00001931
$0.00001974 $90.06K — -2.18% 20/04/2026 $0.00002054 $0.00002164 $0.00001925
$0.00002018 $89.80K — -1.75% 19/04/2026 $0.00002046 $0.00002615 $0.00002016
$0.00002054 $89.10K — +0.39% 18/04/2026 $0.00002075 $0.00002115 $0.00001949
$0.00002046 $67.01K — -1.40% 17/04/2026 $0.00002069 $0.00002133 $0.00001963
$0.00002075 $87.04K — +0.29% 16/04/2026 $0.00002071 $0.00002200 $0.00001988
$0.00002069 $78.99K — -0.10% 15/04/2026 $0.00002169 $0.00002267 $0.00001890
$0.00002071 $95.12K — -4.52% 14/04/2026 $0.00002310 $0.00002399 $0.00002130
$0.00002169 $70.21K — -6.10% 13/04/2026 $0.00002257 $0.00002369 $0.00002172
$0.00002310 $77.84K — +2.35% 12/04/2026 $0.00002279 $0.00002385 $0.00002227
$0.00002257 $71.52K — -0.97% 11/04/2026 $0.00002286 $0.00002550 $0.00002200
$0.00002279 $87.69K — -0.31% 10/04/2026 $0.00002489 $0.00002491 $0.00002262
$0.00002286 $70.33K — -8.16% 09/04/2026 $0.00002729 $0.00002794 $0.00002303
$0.00002489 $84.54K — -8.79% 08/04/2026 $0.00002296 $0.00003312 $0.00002279
$0.00002729 $102.01K — +18.86% 07/04/2026 $0.00002394 $0.00002583 $0.00002250
$0.00002296 $80.47K — -4.09% 06/04/2026 $0.00002753 $0.00003227 $0.00002341
$0.00002394 $96.25K — -13.04% 05/04/2026 $0.00002078 $0.00003655 $0.00001900
$0.00002753 $128.14K — +32.48% 04/04/2026 $0.00002157 $0.00002400 $0.00001900
$0.00002078 $80.63K — -3.66% 03/04/2026 $0.00002297 $0.00002458 $0.00002100
$0.00002157 $83.03K — -6.09% 02/04/2026 $0.00002339 $0.00003109 $0.00002216
$0.00002297 $101.04K — -1.80% 01/04/2026 $0.00002577 $0.00002817 $0.00002070
$0.00002339 $107.20K — -9.24% 31/03/2026 $0.00003238 $0.00003700 $0.00002500
$0.00002577 $129.19K — -20.41% 30/03/2026 $0.00003606 $0.00004439 $0.00002962
$0.00003238 $194.28K — -10.21% 29/03/2026 $0.00002585 $0.00004699 $0.00002226
$0.00003606 $289.75K — +39.50% 28/03/2026 $0.00001592 $0.00003118 $0.00001523
$0.00002585 $126.59K — +62.37% 27/03/2026 $0.00001555 $0.00001600 $0.00001422
$0.00001592 $73.83K — +2.38% 26/03/2026 $0.00001644 $0.00001674 $0.00001500
$0.00001555 $72.51K — -5.41% 25/03/2026 $0.00001690 $0.00001715 $0.00001571
$0.00001644 $73.03K — -2.72% 24/03/2026 $0.00001717 $0.00001768 $0.00001538
$0.00001690 $77.19K — -1.57% 23/03/2026 $0.00001766 $0.00001839 $0.00001659
$0.00001717 $74.14K — -2.77% 22/03/2026 $0.00001822 $0.00001930 $0.00001723
$0.00001766 $73.83K — -3.07% 21/03/2026 $0.00001896 $0.00001930 $0.00001814
$0.00001822 $62.50K — -3.90% 20/03/2026 $0.00001968 $0.00001984 $0.00001830
$0.00001896 $70.67K — -3.66% 19/03/2026 $0.00001824 $0.00002049 $0.00001792
$0.00001968 $75.35K — +7.89% 18/03/2026 $0.00001951 $0.00002216 $0.00001777
$0.00001824 $108.36K — -6.51% 17/03/2026 $0.00002020 $0.00002048 $0.00001875
$0.00001951 $66.43K — -3.42% 16/03/2026 $0.00001978 $0.00002064 $0.00001894
$0.00002020 $78.17K — +2.12% 15/03/2026 $0.00002031 $0.00002059 $0.00001837
$0.00001978 $69.27K — -2.61% 14/03/2026 $0.00002020 $0.00002131 $0.00001952
$0.00002031 $69.47K — +0.54% 13/03/2026 $0.00001991 $0.00002115 $0.00001875
$0.00002020 $95.13K $1.88M +1.46% 12/03/2026 $0.00002080 $0.00002342 $0.00001924
$0.00001991 $78.60K — -4.28% 11/03/2026 $0.00002080 $0.00002253 $0.00002015
$0.00002080 $67.06K — +0.00% 10/03/2026 $0.00002040 $0.00002221 $0.00002019
$0.00002080 $67.12K — +1.96% 09/03/2026 $0.00002071 $0.00002200 $0.00002000
$0.00002040 $59.96K — -1.50% 08/03/2026 $0.00002044 $0.00002199 $0.00001982
$0.00002071 $70.89K — +1.32% 07/03/2026 $0.00002057 $0.00002103 $0.00002001
$0.00002044 $59.74K — -0.63% 06/03/2026 $0.00002113 $0.00002234 $0.00002052
$0.00002057 $63.84K — -2.65% 05/03/2026 $0.00002131 $0.00002218 $0.00002045
$0.00002113 $60.56K — -0.84% 04/03/2026 $0.00002025 $0.00002173 $0.00001988
$0.00002131 $60.12K — +5.23% 03/03/2026 $0.00002171 $0.00002176 $0.00002013
$0.00002025 $59.23K — -6.73% 02/03/2026 $0.00002096 $0.00002600 $0.00002046
$0.00002171 $76.37K — +3.58% 01/03/2026 $0.00002093 $0.00002265 $0.00001983
$0.00002096 $66.65K — +0.14% 28/02/2026 $0.00002092 $0.00002131 $0.00001871
$0.00002093 $88.41K — +0.05% 27/02/2026 $0.00002103 $0.00002198 $0.00002050
$0.00002092 $65.25K — -0.52% 26/02/2026 $0.00002196 $0.00002350 $0.00002011
$0.00002103 $86.58K — -4.23% 25/02/2026 $0.00002064 $0.00002284 $0.00001985
$0.00002196 $77.65K — +6.40% 24/02/2026 $0.00002010 $0.00002110 $0.00001940
$0.00002064 $64.67K — +2.69% 23/02/2026 $0.00002092 $0.00002142 $0.00001955
$0.00002010 $66.85K — -3.92% 22/02/2026 $0.00002125 $0.00002198 $0.00002047
$0.00002092 $69.63K — -1.55% 21/02/2026 $0.00002172 $0.00002216 $0.00002065
$0.00002125 $70.00K — -2.16% 20/02/2026 $0.00002194 $0.00002306 $0.00002090
$0.00002172 $83.57K — -1.00% 19/02/2026 $0.00002167 $0.00002293 $0.00002105
$0.00002194 $71.45K — +1.25% 18/02/2026 $0.00002228 $0.00002303 $0.00002111
$0.00002167 $68.59K — -2.74% 17/02/2026 $0.00002334 $0.00002414 $0.00002192
$0.00002228 $79.38K — -4.54% 16/02/2026 $0.00002275 $0.00002446 $0.00002159
$0.00002334 $79.86K — +2.59% 15/02/2026 $0.00002394 $0.00002490 $0.00002208
$0.00002275 $73.05K — -4.97% 14/02/2026 $0.00002246 $0.00002532 $0.00002166
$0.00002394 $86.09K — +6.59% 13/02/2026 $0.00002098 $0.00002446 $0.00001899
$0.00002246 $84.57K — +7.05% 12/02/2026 $0.00002216 $0.00002287 $0.00002018
$0.00002098 $94.03K — -5.32% 11/02/2026 $0.00002610 $0.00002732 $0.00002120
$0.00002216 $90.45K — -15.10% 10/02/2026 $0.00002421 $0.00002665 $0.00002317
$0.00002610 $82.21K — +7.81% 09/02/2026 $0.00002497 $0.00002844 $0.00002330
$0.00002421 $86.62K — -3.04% 08/02/2026 $0.00002407 $0.00002600 $0.00002272
$0.00002497 $94.59K — +3.74% 07/02/2026 $0.00002634 $0.00003001 $0.00002354
$0.00002407 $77.32K — -8.62% 06/02/2026 $0.00002165 $0.00002717 $0.00002000
$0.00002634 $108.21K — +21.66% 05/02/2026 $0.00002424 $0.00003333 $0.00002086
$0.00002165 $134.18K — -10.68% 04/02/2026 $0.00002191 $0.00002436 $0.00001781
$0.00002424 $184.14K — +10.63% 03/02/2026 $0.00002563 $0.00002596 $0.00002155
$0.00002191 $116.44K — -14.51% 02/02/2026 $0.00002988 $0.00003133 $0.00002456
$0.00002563 $158.58K $2.39M -14.22% 01/02/2026 $0.00003299 $0.00003484 $0.00002983
$0.00002988 $119.43K — -9.43% 31/01/2026 $0.00002742 $0.00003841 $0.00002666
$0.00003299 $191.67K — +20.31% 30/01/2026 $0.00003008 $0.00003069 $0.00002549
$0.00002742 $124.50K — -8.84% 29/01/2026 $0.00003607 $0.00003883 $0.00002904
$0.00003008 $146.58K — -16.61% 28/01/2026 $0.00004420 $0.00004495 $0.00003391
$0.00003607 $167.80K — -18.39% 27/01/2026 $0.00004819 $0.00005642 $0.00004124
$0.00004420 $145.57K — -8.28% 26/01/2026 $0.00004503 $0.00005243 $0.00004200
$0.00004819 $122.49K — +7.02% 25/01/2026 $0.00005108 $0.00005269 $0.00004404
$0.00004503 $116.64K — -11.84% 24/01/2026 $0.00004451 $0.00007567 $0.00004229
$0.00005108 $328.36K — +14.76% 23/01/2026 $0.00005378 $0.00005592 $0.00004155
$0.00004451 $197.02K — -17.24% 22/01/2026 $0.00005846 $0.00006019 $0.00005292
$0.00005378 $108.56K — -8.01% 21/01/2026 $0.00006410 $0.00006906 $0.00005763
$0.00005846 $144.21K — -8.80% 20/01/2026 $0.00008326 $0.00008363 $0.00005610
$0.00006410 $332.33K — -23.01% 19/01/2026 $0.00009491 $0.0001032 $0.00007603
$0.00008326 $395.35K — -12.27% 18/01/2026 $0.00006879 $0.0001280 $0.00006351
$0.00009491 $588.63K — +37.97% 17/01/2026 $0.00005055 $0.00007914 $0.00004656
$0.00006879 $340.65K — +36.08% 16/01/2026 $0.00005370 $0.00005563 $0.00005035
$0.00005055 $105.81K — -5.87% 15/01/2026 $0.00005890 $0.00005996 $0.00005366
$0.00005370 $130.48K — -8.83% 14/01/2026 $0.00005981 $0.00006140 $0.00005771
$0.00005890 $91.16K — -1.52% 13/01/2026 $0.00005955 $0.00006204 $0.00005801
$0.00005981 $113.83K — +0.44% 12/01/2026 $0.00006479 $0.00006484 $0.00005850
$0.00005955 $122.29K — -8.09% 11/01/2026 $0.00006673 $0.00006978 $0.00006270
$0.00006479 $121.98K — -2.91% 10/01/2026 $0.00006882 $0.00007059 $0.00006571
$0.00006673 $100.98K — -3.04% 09/01/2026 $0.00007030 $0.00007596 $0.00006747
$0.00006882 $141.74K — -2.11% 08/01/2026 $0.00008114 $0.00008114 $0.00006600
$0.00007030 $190.69K — -13.36% 07/01/2026 $0.00008714 $0.00008800 $0.00008054
$0.00008114 $113.61K — -6.89% 06/01/2026 $0.00009314 $0.00009490 $0.00008591
$0.00008714 $142.54K — -6.44% 05/01/2026 $0.00009522 $0.00009912 $0.00008374
$0.00009314 $230.69K — -2.18% 04/01/2026 $0.00009640 $0.00009872 $0.00009335
$0.00009522 $161.57K — -1.22% 03/01/2026 $0.00009940 $0.0001015 $0.00009451
$0.00009640 $219.06K — -3.02% 02/01/2026 $0.0001030 $0.0001060 $0.00009850
$0.00009940 $169.03K $9.25M -3.50% 01/01/2026 $0.0001021 $0.0001192 $0.00009310
$0.0001030 $215.75K — +0.88% 31/12/2025 $0.0001201 $0.0001220 $0.00009800
$0.0001021 $307.85K — -14.99% 30/12/2025 $0.0001418 $0.0001486 $0.0001149
$0.0001201 $410.49K — -15.30% 29/12/2025 $0.0002003 $0.0002060 $0.0001346
$0.0001418 $567.93K — -29.21% 28/12/2025 $0.0002041 $0.0002110 $0.0001995
$0.0002003 $104.06K — -1.86% 27/12/2025 $0.0002000 $0.0002208 $0.0001985
$0.0002041 $108.61K — +2.05% 26/12/2025 $0.0002105 $0.0002136 $0.0001972
$0.0002000 $116.11K — -4.99% 25/12/2025 $0.0002178 $0.0002241 $0.0002071
$0.0002105 $113.54K — -3.35% 24/12/2025 $0.0002269 $0.0002365 $0.0002173
$0.0002178 $157.41K — -4.01% 23/12/2025 $0.0002182 $0.0002393 $0.0002114
$0.0002269 $155.94K — +3.99% 22/12/2025 $0.0002130 $0.0002399 $0.0002080
$0.0002182 $183.11K — +2.44% 21/12/2025 $0.0002151 $0.0002476 $0.0002064
$0.0002130 $223.63K — -0.98% 20/12/2025 $0.0002206 $0.0002394 $0.0002150
$0.0002151 $171.24K — -2.49% 19/12/2025 $0.0002230 $0.0002434 $0.0002153
$0.0002206 $146.96K — -1.08% 18/12/2025 $0.0002365 $0.0002447 $0.0002175
$0.0002230 $115.40K — -5.71% 17/12/2025 $0.0002506 $0.0002653 $0.0002354
$0.0002365 $117.79K — -5.63% 16/12/2025 $0.0002553 $0.0002660 $0.0002486
$0.0002506 $92.75K — -1.84% 15/12/2025 $0.0002791 $0.0002878 $0.0002511
$0.0002553 $128.06K — -8.53% 14/12/2025 $0.0003045 $0.0003083 $0.0002787
$0.0002791 $108.94K — -8.34% 13/12/2025 $0.0003012 $0.0003220 $0.0002941
$0.0003045 $104.49K — +1.10% 12/12/2025 $0.0003040 $0.0003491 $0.0002890
$0.0003012 $208.08K — -0.92% 11/12/2025 $0.0002626 $0.0003488 $0.0002500
$0.0003040 $224.15K — +15.77% 10/12/2025 $0.0002819 $0.0002880 $0.0002568
$0.0002626 $137.06K — -6.85% 09/12/2025 $0.0002734 $0.0002925 $0.0002669
$0.0002819 $106.89K — +3.11% 08/12/2025 $0.0002882 $0.0003079 $0.0002631
$0.0002734 $160.02K — -5.14% 07/12/2025 $0.0002939 $0.0003105 $0.0002751
$0.0002882 $103.58K — -1.94% 06/12/2025 $0.0002884 $0.0003176 $0.0002872
$0.0002939 $102.31K — +1.91% 05/12/2025 $0.0003039 $0.0003183 $0.0002871
$0.0002884 $134.70K — -5.10% 04/12/2025 $0.0003334 $0.0003515 $0.0003009
$0.0003039 $166.36K — -8.85% 03/12/2025 $0.0003448 $0.0003831 $0.0003274
$0.0003334 $202.38K — -3.31% 02/12/2025 $0.0003279 $0.0003950 $0.0002933
$0.0003448 $356.04K $32.09M +5.15% 01/12/2025 $0.0002668 $0.0003684 $0.0002380
$0.0003279 $351.66K — +22.90% 30/11/2025 $0.0002683 $0.0002807 $0.0002495
$0.0002668 $160.50K — -0.56% 29/11/2025 $0.0002546 $0.0002854 $0.0002450
$0.0002683 $230.70K — +5.38% 28/11/2025 $0.0002627 $0.0002855 $0.0002380
$0.0002546 $234.65K — -3.08% 27/11/2025 $0.0002837 $0.0003016 $0.0002570
$0.0002627 $192.05K — -7.40% 26/11/2025 $0.0003073 $0.0003084 $0.0002650
$0.0002837 $247.93K — -7.68% 25/11/2025 $0.0003233 $0.0003262 $0.0002943
$0.0003073 $180.13K — -4.95% 24/11/2025 $0.0003275 $0.0003455 $0.0003037
$0.0003233 $176.56K — -1.28% 23/11/2025 $0.0003191 $0.0003620 $0.0003100
$0.0003275 $198.50K — +2.63% 22/11/2025 $0.0003480 $0.0003708 $0.0003067
$0.0003191 $178.91K — -8.30% 21/11/2025 $0.0003441 $0.0003750 $0.0003000
$0.0003480 $290.75K — +1.13% 20/11/2025 $0.0003951 $0.0003980 $0.0003290
$0.0003441 $195.01K — -12.91% 19/11/2025 $0.0003591 $0.0004027 $0.0003426
$0.0003951 $196.67K — +10.03% 18/11/2025 $0.0003542 $0.0003710 $0.0003200
$0.0003591 $241.01K — +1.38% 17/11/2025 $0.0003505 $0.0004322 $0.0003158
$0.0003542 $433.70K — +1.06% 16/11/2025 $0.0004182 $0.0004291 $0.0003500
$0.0003505 $179.70K — -16.19% 15/11/2025 $0.0004026 $0.0004547 $0.0003893
$0.0004182 $254.46K — +3.87% 14/11/2025 $0.0005005 $0.0005077 $0.0003994
$0.0004026 $233.24K — -19.56% 13/11/2025 $0.0005200 $0.0005500 $0.0004660
$0.0005005 $212.71K — -3.75% 12/11/2025 $0.0005516 $0.0005800 $0.0005019
$0.0005200 $166.88K — -5.73% 11/11/2025 $0.0005961 $0.0006099 $0.0005500
$0.0005516 $128.96K — -7.47% 10/11/2025 $0.0006151 $0.0006495 $0.0005652
$0.0005961 $170.27K — -3.09% 09/11/2025 $0.0006041 $0.0006462 $0.0005811
$0.0006151 $148.96K — +1.82% 08/11/2025 $0.0006555 $0.0007100 $0.0005872
$0.0006041 $182.48K — -7.84% 07/11/2025 $0.0005573 $0.0007414 $0.0005536
$0.0006555 $232.26K — +17.62% 06/11/2025 $0.0005796 $0.0005916 $0.0005362
$0.0005573 $141.34K — -3.85% 05/11/2025 $0.0005975 $0.0006323 $0.0005539
$0.0005796 $158.55K — -3.00% 04/11/2025 $0.0006002 $0.0006088 $0.0005453
$0.0005975 $218.46K — -0.45% 03/11/2025 $0.0006727 $0.0006740 $0.0005936
$0.0006002 $157.52K — -10.78% 02/11/2025 $0.0006871 $0.0006949 $0.0006431
$0.0006727 $116.05K $62.62M -2.10% 01/11/2025 $0.0006446 $0.0007062 $0.0006170
$0.0006871 $146.61K — +6.59% 31/10/2025 $0.0006567 $0.0007170 $0.0006213
$0.0006446 $195.21K — -1.84% 30/10/2025 $0.0006644 $0.0006861 $0.0005836
$0.0006567 $294.29K — -1.16%
القيمة السوقية = سعر الإغلاق × المعروض المتداول في ذلك اليوم؛ نسجل المعروض منذ 02/10/2026، لذا تكون الأيام السابقة فارغة.
امسح بهاتفك لتنزيل التطبيق