CoinXview المحفظةApp
AR
العملة: 1,266المنصات: 22القيمة السوقية: $2.74T +0.48%حجم التداول 24h: $34.73Bالاستحواذ: BTC 58.8% ETH 10.8%رسوم الغاز لـ ETH: 0.17 gweiالخوف والجشع: 59/100

سجل أسعار WorldLand (WL)

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

العوائد الشهرية WL

السنةينايرفبرايرمارسأبريلمايويونيويوليوأغسطسسبتمبرأكتوبرنوفمبرديسمبرالسنة كاملة
2026———-66%-44%-8.0%-16%-16%-32%-14%-8.1%—-93%

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
04‏/11‏/2026$0.001719$0.001754$0.001715 $0.001729$949.71+0.58%
03‏/11‏/2026$0.001730$0.001803$0.001710 $0.001719$15.69K-0.64%
02‏/11‏/2026$0.001718$0.001829$0.001711 $0.001759$14.43K+2.39%
01‏/11‏/2026$0.001881$0.001909$0.001700 $0.001743$18.16K-7.34%
31‏/10‏/2026$0.001969$0.002007$0.001800 $0.001856$15.96K-5.74%
30‏/10‏/2026$0.002023$0.002096$0.001364 $0.001909$13.00K-5.64%
29‏/10‏/2026$0.002043$0.002121$0.002023 $0.002024$19.20K-0.93%
28‏/10‏/2026$0.002131$0.002171$0.002026 $0.002061$4.99K-3.28%
27‏/10‏/2026$0.002203$0.002276$0.002104 $0.002105$17.06K-4.45%
26‏/10‏/2026$0.002049$0.002269$0.001992 $0.002230$35.40K+8.83%
25‏/10‏/2026$0.002305$0.002365$0.001992 $0.002040$25.50K-11.50%
24‏/10‏/2026$0.002314$0.002416$0.002234 $0.002280$22.47K-1.47%
23‏/10‏/2026$0.002361$0.002416$0.002245 $0.002377$30.73K+0.68%
22‏/10‏/2026$0.002306$0.002417$0.002272 $0.002351$17.69K+1.95%
21‏/10‏/2026$0.002443$0.002559$0.002298 $0.002331$18.90K-4.58%
20‏/10‏/2026$0.002470$0.002566$0.002428 $0.002443$25.82K-1.09%
19‏/10‏/2026$0.002020$0.003555$0.001955 $0.002470$14.39K+22.28%
18‏/10‏/2026$0.002590$0.002610$0.001835 $0.001988$8.03K-23.24%
17‏/10‏/2026$0.002722$0.002776$0.002567 $0.002580$4.56K-5.22%
16‏/10‏/2026$0.002766$0.002825$0.002617 $0.002721$6.43K-1.63%
15‏/10‏/2026$0.002887$0.003175$0.002722 $0.002764$7.44K-4.26%
14‏/10‏/2026$0.002838$0.002923$0.002818 $0.002857$960.50+0.67%
13‏/10‏/2026$0.002825$0.002945$0.002766 $0.002841$5.97K+0.57%
12‏/10‏/2026$0.002850$0.002875$0.002764 $0.002836$1.87K-0.49%
11‏/10‏/2026$0.002760$0.002864$0.002730 $0.002839$2.32K+2.86%
10‏/10‏/2026$0.002811$0.002811$0.002719 $0.002760$2.13K-1.81%
09‏/10‏/2026$0.002648$0.002817$0.002648 $0.002808$1.70K+6.04%
08‏/10‏/2026$0.002918$0.002960$0.002650 $0.002659$2.27K-8.88%
07‏/10‏/2026$0.002752$0.002980$0.002745 $0.002927$5.13K+6.36%
06‏/10‏/2026$0.002850$0.002865$0.002648 $0.002741$9.89K-3.82%
05‏/10‏/2026$0.002594$0.003592$0.002591 $0.002818$10.69K+8.64%
04‏/10‏/2026$0.002773$0.004974$0.002588 $0.002592$31.30K-6.53%
03‏/10‏/2026$0.002567$0.002778$0.002494 $0.002763$98.43K+7.64%
02‏/10‏/2026$0.002350$0.002741$0.002338 $0.002565$10.57K+9.15%
01‏/10‏/2026$0.002160$0.002502$0.002116 $0.002365$13.39K+9.49%
30‏/09‏/2026$0.002430$0.002509$0.002065 $0.002159$10.98K-11.15%
29‏/09‏/2026$0.002529$0.002774$0.002320 $0.002407$29.60K-4.82%
28‏/09‏/2026$0.002302$0.002805$0.002264 $0.002535$22.99K+10.12%
27‏/09‏/2026$0.002254$0.002322$0.002186 $0.002322$4.78K+3.02%
26‏/09‏/2026$0.002248$0.002323$0.002189 $0.002263$4.45K+0.67%
25‏/09‏/2026$0.002101$0.002273$0.002090 $0.002259$4.10K+7.52%
24‏/09‏/2026$0.002100$0.002175$0.002077 $0.002131$14.67K+1.48%
23‏/09‏/2026$0.002076$0.002160$0.002075 $0.002119$863.99+2.07%
22‏/09‏/2026$0.002173$0.002231$0.002076 $0.002076$6.42K-4.46%
21‏/09‏/2026$0.002093$0.002228$0.002087 $0.002160$3.91K+3.20%
20‏/09‏/2026$0.002103$0.002181$0.002077 $0.002088$14.49K-0.71%
19‏/09‏/2026$0.002062$0.002719$0.001995 $0.002103$48.68K+1.99%
18‏/09‏/2026$0.001800$0.003500$0.001717 $0.002047$40.94K+13.72%
17‏/09‏/2026$0.002058$0.002111$0.001800 $0.001818$47.25K-11.66%
16‏/09‏/2026$0.002141$0.002256$0.002010 $0.002016$40.10K-5.84%
15‏/09‏/2026$0.002107$0.003397$0.002090 $0.002236$21.84K+6.12%
14‏/09‏/2026$0.001971$0.002152$0.001967 $0.002111$44.87K+7.10%
13‏/09‏/2026$0.001959$0.002071$0.001930 $0.001980$24.34K+1.07%
12‏/09‏/2026$0.001990$0.002480$0.001916 $0.001937$51.23K-2.66%
11‏/09‏/2026$0.001729$0.002047$0.001581 $0.001952$41.24K+12.90%
10‏/09‏/2026$0.002291$0.002361$0.001550 $0.001749$24.37K-23.66%
09‏/09‏/2026$0.002403$0.002426$0.002249 $0.002341$36.81K-2.58%
08‏/09‏/2026$0.002154$0.002496$0.002150 $0.002370$37.39K+10.03%
07‏/09‏/2026$0.002530$0.002629$0.002013 $0.002171$29.62K-14.19%
06‏/09‏/2026$0.002559$0.002630$0.002475 $0.002578$30.15K+0.74%
05‏/09‏/2026$0.002490$0.002739$0.002275 $0.002601$33.69K+4.46%
04‏/09‏/2026$0.002618$0.002644$0.002474 $0.002561$43.68K-2.18%
03‏/09‏/2026$0.002574$0.002748$0.002495 $0.002618$46.86K+1.71%
02‏/09‏/2026$0.002830$0.002939$0.002511 $0.002611$34.05K-7.74%
01‏/09‏/2026$0.003161$0.004172$0.002445 $0.002830$27.25K-10.47%
31‏/08‏/2026$0.003061$0.003281$0.003004 $0.003063$14.08K+0.07%
30‏/08‏/2026$0.002980$0.003129$0.002898 $0.003054$8.48K+2.48%
29‏/08‏/2026$0.003216$0.003578$0.002917 $0.003040$19.71K-5.47%
28‏/08‏/2026$0.002549$0.004358$0.002528 $0.003138$40.73K+23.11%
27‏/08‏/2026$0.002628$0.003650$0.002378 $0.002532$32.23K-3.65%
26‏/08‏/2026$0.002651$0.002828$0.002477 $0.002581$34.91K-2.64%
25‏/08‏/2026$0.002745$0.002839$0.002418 $0.002584$43.69K-5.87%
24‏/08‏/2026$0.002770$0.003500$0.002701 $0.002820$24.99K+1.81%
23‏/08‏/2026$0.002840$0.002943$0.002706 $0.002748$19.81K-3.24%
22‏/08‏/2026$0.002944$0.004500$0.002730 $0.002800$21.25K-4.89%
21‏/08‏/2026$0.002681$0.003849$0.002670 $0.003030$30.71K+13.02%
20‏/08‏/2026$0.002799$0.002889$0.002674 $0.002761$37.34K-1.36%
19‏/08‏/2026$0.002433$0.003940$0.002426 $0.002796$46.36K+14.92%
18‏/08‏/2026$0.002731$0.002868$0.002332 $0.002465$31.22K-9.74%
17‏/08‏/2026$0.002750$0.002868$0.002590 $0.002801$36.35K+1.85%
16‏/08‏/2026$0.002801$0.002867$0.002653 $0.002704$26.92K-3.46%
15‏/08‏/2026$0.002800$0.002868$0.002653 $0.002801$16.35K+0.04%
14‏/08‏/2026$0.002921$0.002970$0.002711 $0.002812$3.73K-3.73%
13‏/08‏/2026$0.003228$0.003259$0.002917 $0.002975$10.27K-7.84%
12‏/08‏/2026$0.002755$0.003260$0.002696 $0.003228$2.15K+17.17%
11‏/08‏/2026$0.002971$0.003006$0.002704 $0.002730$3.25K-8.11%
10‏/08‏/2026$0.003202$0.003202$0.002908 $0.002955$2.77K-7.71%
09‏/08‏/2026$0.003014$0.003252$0.002997 $0.003220$3.05K+6.83%
08‏/08‏/2026$0.003158$0.003187$0.002939 $0.002989$1.90K-5.35%
07‏/08‏/2026$0.003322$0.003365$0.002768 $0.003112$1.29K-6.32%
06‏/08‏/2026$0.003370$0.003391$0.003237 $0.003291$1.81K-2.34%
05‏/08‏/2026$0.003470$0.003581$0.003297 $0.003328$4.17K-4.09%
04‏/08‏/2026$0.003516$0.003599$0.003420 $0.003470$9.36K-1.31%
03‏/08‏/2026$0.003410$0.003642$0.003120 $0.003538$15.74K+3.75%
02‏/08‏/2026$0.003300$0.003483$0.003214 $0.003412$1.51K+3.39%
01‏/08‏/2026$0.003640$0.003789$0.003150 $0.003262$15.82K-10.38%
31‏/07‏/2026$0.005241$0.006114$0.003358 $0.003507$14.01K-33.09%
30‏/07‏/2026$0.004691$0.005241$0.003977 $0.005240$10.16K+11.70%
29‏/07‏/2026$0.005856$0.006961$0.003850 $0.004643$16.10K-20.71%
28‏/07‏/2026$0.005356$0.006542$0.004200 $0.005856$12.70K+9.34%
27‏/07‏/2026$0.003982$0.005995$0.003840 $0.005450$21.96K+36.87%
26‏/07‏/2026$0.003690$0.004128$0.003687 $0.003983$7.13K+7.94%
25‏/07‏/2026$0.003796$0.003797$0.003690 $0.003690$60.61-2.79%
24‏/07‏/2026$0.003681$0.003943$0.003681 $0.003753$433.49+1.96%
23‏/07‏/2026$0.003943$0.003954$0.003681 $0.003681$262.76-6.64%
22‏/07‏/2026$0.003838$0.004101$0.003792 $0.003792$167.23-1.20%
21‏/07‏/2026$0.004265$0.004267$0.003792 $0.003970$924.26-6.92%
20‏/07‏/2026$0.004067$0.004301$0.004059 $0.004115$619.85+1.18%
19‏/07‏/2026$0.003969$0.004148$0.003944 $0.003945$322.88-0.60%
18‏/07‏/2026$0.003963$0.004100$0.003835 $0.004100$700.46+3.46%
17‏/07‏/2026$0.003866$0.005280$0.003866 $0.003988$2.12K+3.16%
16‏/07‏/2026$0.003786$0.003962$0.003681 $0.003861$490.99+1.98%
15‏/07‏/2026$0.003890$0.003999$0.003682 $0.003800$562.26-2.31%
14‏/07‏/2026$0.003945$0.004122$0.003890 $0.003890$567.19-1.39%
13‏/07‏/2026$0.004170$0.004266$0.003890 $0.003891$682.33-6.69%
12‏/07‏/2026$0.004166$0.004267$0.004050 $0.004267$389.59+2.42%
11‏/07‏/2026$0.004241$0.004374$0.004101 $0.004159$1.14K-1.93%
10‏/07‏/2026$0.004080$0.004660$0.004045 $0.004045$1.50K-0.86%
09‏/07‏/2026$0.004268$0.004395$0.004187 $0.004269$826.50+0.02%
08‏/07‏/2026$0.004500$0.004550$0.004200 $0.004268$1.18K-5.16%
07‏/07‏/2026$0.004556$0.004704$0.004375 $0.004377$819.92-3.93%
06‏/07‏/2026$0.004595$0.004673$0.004375 $0.004544$511.27-1.11%
05‏/07‏/2026$0.004361$0.005093$0.004271 $0.004603$2.95K+5.55%
04‏/07‏/2026$0.004651$0.004912$0.004191 $0.004558$3.37K-2.00%
03‏/07‏/2026$0.004808$0.004859$0.004496 $0.004504$684.29-6.32%
02‏/07‏/2026$0.005000$0.005101$0.004733 $0.004733$1.37K-5.34%
01‏/07‏/2026$0.004199$0.006133$0.004199 $0.004878$10.46K+16.17%
30‏/06‏/2026$0.004194$0.004396$0.004148 $0.004232$2.13K+0.91%
29‏/06‏/2026$0.004356$0.004509$0.004160 $0.004213$1.54K-3.28%
28‏/06‏/2026$0.004587$0.004594$0.004273 $0.004400$926.79-4.08%
27‏/06‏/2026$0.004566$0.004760$0.004448 $0.004756$1.13K+4.16%
26‏/06‏/2026$0.004629$0.004718$0.004452 $0.004566$2.51K-1.36%
25‏/06‏/2026$0.005095$0.005492$0.004557 $0.004629$7.59K-9.15%
24‏/06‏/2026$0.004845$0.01050$0.004800 $0.004907$58.92K+1.28%
23‏/06‏/2026$0.005079$0.005281$0.004830 $0.004845$1.12K-4.61%
22‏/06‏/2026$0.004844$0.005554$0.004740 $0.004937$1.41K+1.92%
21‏/06‏/2026$0.005240$0.005523$0.004864 $0.004864$3.53K-7.18%
20‏/06‏/2026$0.004913$0.005240$0.004909 $0.005194$375.21+5.72%
19‏/06‏/2026$0.005274$0.007000$0.004961 $0.005000$9.33K-5.20%
18‏/06‏/2026$0.005373$0.005521$0.005107 $0.005254$725.49-2.21%
17‏/06‏/2026$0.005194$0.006599$0.004742 $0.005317$19.08K+2.37%
16‏/06‏/2026$0.005785$0.006525$0.005038 $0.005138$5.43K-11.18%
15‏/06‏/2026$0.006162$0.006514$0.005394 $0.005784$2.31K-6.13%
14‏/06‏/2026$0.006706$0.007949$0.006084 $0.006161$21.88K-8.13%
13‏/06‏/2026$0.007920$0.007920$0.005964 $0.006774$20.76K-14.47%
12‏/06‏/2026$0.007564$0.01050$0.006013 $0.007935$99.71K+4.90%
11‏/06‏/2026$0.005785$0.008580$0.005530 $0.007520$19.62K+29.99%
10‏/06‏/2026$0.004552$0.006539$0.004501 $0.006052$4.49K+32.95%
09‏/06‏/2026$0.004293$0.005730$0.004293 $0.004563$4.47K+6.29%
08‏/06‏/2026$0.003786$0.004385$0.003521 $0.004219$2.30K+11.44%
07‏/06‏/2026$0.003795$0.004095$0.003623 $0.003786$746.45-0.24%
06‏/06‏/2026$0.003315$0.005500$0.003314 $0.003792$7.65K+14.39%
05‏/06‏/2026$0.004568$0.005440$0.003055 $0.003413$8.42K-25.28%
04‏/06‏/2026$0.004455$0.004703$0.003836 $0.004561$2.06K+2.38%
03‏/06‏/2026$0.004517$0.004978$0.004209 $0.004451$2.22K-1.46%
02‏/06‏/2026$0.004320$0.004838$0.004012 $0.004479$1.12K+3.68%
01‏/06‏/2026$0.004598$0.004958$0.004165 $0.004325$714.46-5.94%
31‏/05‏/2026$0.004941$0.005248$0.004142 $0.004504$1.39K-8.84%
30‏/05‏/2026$0.004967$0.005719$0.004754 $0.004958$1.40K-0.18%
29‏/05‏/2026$0.005298$0.005960$0.004800 $0.005108$5.14K-3.59%
28‏/05‏/2026$0.006717$0.006718$0.005001 $0.005460$3.40K-18.71%
27‏/05‏/2026$0.007251$0.007400$0.006616 $0.006773$4.71K-6.59%
26‏/05‏/2026$0.007443$0.007564$0.007100 $0.007235$2.53K-2.79%
25‏/05‏/2026$0.007564$0.007956$0.007220 $0.007331$1.59K-3.08%
24‏/05‏/2026$0.007374$0.007776$0.007210 $0.007323$818.10-0.69%
23‏/05‏/2026$0.007315$0.007495$0.007256 $0.007495$663.92+2.46%
22‏/05‏/2026$0.007671$0.007775$0.007315 $0.007315$2.09K-4.64%
21‏/05‏/2026$0.007522$0.008466$0.007500 $0.007694$2.89K+2.29%
20‏/05‏/2026$0.007601$0.007831$0.007500 $0.007520$1.60K-1.07%
19‏/05‏/2026$0.007950$0.008030$0.007500 $0.007601$2.41K-4.39%
18‏/05‏/2026$0.007815$0.008002$0.007500 $0.007949$5.38K+1.71%
17‏/05‏/2026$0.008643$0.01460$0.007500 $0.007813$111.74K-9.60%
16‏/05‏/2026$0.008028$0.009100$0.007306 $0.008854$9.13K+10.29%
15‏/05‏/2026$0.007246$0.01000$0.007000 $0.007662$31.28K+5.74%
14‏/05‏/2026$0.007314$0.007714$0.007220 $0.007228$2.10K-1.18%
13‏/05‏/2026$0.007331$0.007600$0.007257 $0.007257$2.14K-1.01%
12‏/05‏/2026$0.007323$0.008100$0.007320 $0.007505$2.34K+2.49%
11‏/05‏/2026$0.007315$0.009355$0.007305 $0.007321$8.58K+0.08%
10‏/05‏/2026$0.007396$0.007567$0.007200 $0.007399$2.57K+0.04%
09‏/05‏/2026$0.007415$0.007588$0.007206 $0.007320$2.12K-1.28%
08‏/05‏/2026$0.007475$0.007750$0.007222 $0.007399$3.50K-1.02%
07‏/05‏/2026$0.007703$0.007794$0.007301 $0.007480$2.93K-2.89%
06‏/05‏/2026$0.008685$0.008685$0.007500 $0.007582$9.34K-12.70%
05‏/05‏/2026$0.008404$0.009800$0.008170 $0.008295$11.59K-1.30%
04‏/05‏/2026$0.008385$0.01018$0.008000 $0.008301$24.91K-1.00%
03‏/05‏/2026$0.008360$0.01358$0.007440 $0.008312$27.38K-0.57%
02‏/05‏/2026$0.01038$0.01040$0.007480 $0.008313$26.26K-19.91%
01‏/05‏/2026$0.008106$0.01040$0.007039 $0.01040$42.02K+28.29%
30‏/04‏/2026$0.007989$0.009856$0.006901 $0.008132$53.46K+1.79%
29‏/04‏/2026$0.007101$0.008061$0.007061 $0.007750$6.80K+9.14%
28‏/04‏/2026$0.007973$0.008071$0.007096 $0.007097$4.55K-10.99%
27‏/04‏/2026$0.008053$0.008447$0.007780 $0.007977$4.62K-0.94%
26‏/04‏/2026$0.007815$0.008209$0.007777 $0.008053$1.44K+3.05%
25‏/04‏/2026$0.008081$0.008257$0.007815 $0.007815$2.58K-3.29%
24‏/04‏/2026$0.008198$0.008899$0.007860 $0.007880$8.41K-3.88%
23‏/04‏/2026$0.007748$0.008416$0.007604 $0.008186$13.93K+5.65%
22‏/04‏/2026$0.008607$0.008700$0.007748 $0.007748$12.35K-9.98%
21‏/04‏/2026$0.008624$0.008898$0.008350 $0.008595$7.90K-0.34%
20‏/04‏/2026$0.008601$0.009400$0.008183 $0.008471$13.02K-1.51%
19‏/04‏/2026$0.009340$0.01142$0.008300 $0.008560$49.43K-8.35%
18‏/04‏/2026$0.008150$0.01077$0.008000 $0.009306$54.80K+14.18%
17‏/04‏/2026$0.008850$0.01322$0.008028 $0.008132$47.85K-8.11%
16‏/04‏/2026$0.008704$0.009339$0.007588 $0.009050$31.32K+3.98%
15‏/04‏/2026$0.009506$0.009734$0.008221 $0.008524$25.87K-10.33%
14‏/04‏/2026$0.01082$0.01473$0.009418 $0.009532$109.22K-11.90%
13‏/04‏/2026$0.008910$0.01099$0.008210 $0.01084$287.97K+21.66%
12‏/04‏/2026$0.01004$0.01070$0.008690 $0.008860$151.98K-11.75%
11‏/04‏/2026$0.009590$0.01083$0.008160 $0.01004$182.74K+4.69%
10‏/04‏/2026$0.01051$0.01079$0.009450 $0.009590$163.60K-8.75%
09‏/04‏/2026$0.01239$0.01335$0.01024 $0.01053$76.87K-15.01%
08‏/04‏/2026$0.01177$0.01475$0.01067 $0.01239$61.60K+5.27%
07‏/04‏/2026$0.01384$0.01427$0.01072 $0.01177$58.76K-14.96%
06‏/04‏/2026$0.01312$0.01600$0.01203 $0.01348$54.74K+2.74%
05‏/04‏/2026$0.01369$0.01570$0.01129 $0.01331$41.33K-2.78%
04‏/04‏/2026$0.01564$0.01681$0.01310 $0.01369$61.31K-12.47%
03‏/04‏/2026$0.01475$0.01799$0.01400 $0.01529$75.41K+3.66%
02‏/04‏/2026$0.01501$0.02299$0.01221 $0.01475$82.37K-1.73%
01‏/04‏/2026$0.02407$0.02560$0.01200 $0.01483$113.99K-38.39%
31‏/03‏/2026$0.1500$0.1579$0.02300 $0.02407$280.55K-83.95%
جميع الأقسام