الأسعار / XDB Chain / سجل الأسعار سجل أسعار XDB Chain (XDB)
أسعار الافتتاح، الأعلى، الأدنى، الإغلاق وحجم التداول اليومي (UTC)، من المنصة الأكثر حجماً لـ XDB. عرض آخر 365 يوم.
العوائد الشهرية XDBالسنة يناير فبراير مارس أبريل مايو يونيو يوليو أغسطس سبتمبر أكتوبر نوفمبر ديسمبر السنة كاملة 2026 -18% -25% -16% +13% -10.0% -35% -12% +26% -1.5% -41% +38% — -69% 2025 -27% -38% -20% +2.4% +1.1% +123% -27% +33% -26% -20% -21% -33% -74% 2024 -24% +29% +56% -24% -16% -31% -11% -15% +2.0% -16% +140% +42% +50% 2023 +28% -28% -36% -13% -31% -37% -26% +29% -25% -6.8% +73% -6.0% -75% 2022 -29% +2.6% +11% -28% -35% -73% -34% -70% -70% +87% -6.3% -51% -99% 2021 +51% +64% +156% +12% -49% -42% +325% +80% +100% +64% -0.2% -36% +3240% 2020 — — — +138% -31% -13% +29% +0.0% -40% -30% +68% -2.4% +28% المتوسط الشهري -3.1% +0.9% +25% +14% -24% -15% +35% +12% -8.7% +5.4% +42% -14% سنوات الصعود 2/6 3/6 3/6 4/7 1/7 1/7 2/7 5/7 2/7 2/7 3/6 1/6
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 $0.00006890 $0.00007140 $0.00005900
$0.00006520 $13.42K $1.11M -5.37% 02/11/2026 $0.00006220 $0.00009020 $0.00005840
$0.00006900 $70.03K $1.18M +10.93% 01/11/2026 $0.00004720 $0.0001490 $0.00004620
$0.00006320 $200.17K $1.08M +33.90% 31/10/2026 $0.00005110 $0.00005300 $0.00004320
$0.00004720 $5.15K $805.09K -7.63% 30/10/2026 $0.00004450 $0.00005600 $0.00004090
$0.00005130 $27.60K $875.03K +15.28% 29/10/2026 $0.00005770 $0.00005850 $0.00003980
$0.00004500 $32.68K — -22.01% 28/10/2026 $0.00006050 $0.00006100 $0.00005750
$0.00005770 $39.67K — -4.63% 27/10/2026 $0.00006050 $0.00006220 $0.00005990
$0.00006060 $23.31K $1.03M +0.17% 26/10/2026 $0.00006290 $0.00006300 $0.00006020
$0.00006060 $53.67K $1.03M -3.66% 25/10/2026 $0.00006420 $0.00006460 $0.00006270
$0.00006290 $54.40K — -2.02% 24/10/2026 $0.00006780 $0.00006800 $0.00006410
$0.00006420 $35.47K — -5.31% 23/10/2026 $0.00006530 $0.00006980 $0.00006440
$0.00006780 $19.67K $1.16M +3.83% 22/10/2026 $0.00006530 $0.00006710 $0.00006380
$0.00006530 $30.42K $1.11M +0.00% 21/10/2026 $0.00006740 $0.00006930 $0.00006460
$0.00006540 $30.23K $1.12M -2.97% 20/10/2026 $0.00006790 $0.00007160 $0.00006690
$0.00006760 $28.23K $1.15M -0.44% 19/10/2026 $0.00006560 $0.00006950 $0.00006560
$0.00006790 $9.01K $1.16M +3.51% 18/10/2026 $0.00006910 $0.00007260 $0.00006300
$0.00006570 $8.11K $1.12M -4.92% 17/10/2026 $0.00006870 $0.00006950 $0.00006850
$0.00006930 $13.37K $1.18M +0.87% 16/10/2026 $0.00007290 $0.00007420 $0.00006740
$0.00006870 $10.80K $1.17M -5.76% 15/10/2026 $0.00006850 $0.00007450 $0.00006750
$0.00007300 $17.79K $1.25M +6.57% 14/10/2026 $0.00007480 $0.00007480 $0.00006800
$0.00006870 $55.26K $1.17M -8.16% 13/10/2026 $0.00007010 $0.00007740 $0.00007010
$0.00007480 $32.69K $1.28M +6.70% 12/10/2026 $0.00006960 $0.00007280 $0.00006800
$0.00007010 $20.76K $1.20M +0.72% 11/10/2026 $0.00007360 $0.00007360 $0.00006760
$0.00006960 $20.71K $1.19M -5.43% 10/10/2026 $0.00007020 $0.00007510 $0.00006970
$0.00007360 $5.40K $1.26M +4.84% 09/10/2026 $0.00007340 $0.00007510 $0.00006900
$0.00007030 $40.39K $1.20M -4.22% 08/10/2026 $0.00007000 $0.00007710 $0.00006990
$0.00007350 $40.18K $1.25M +5.00% 07/10/2026 $0.00007530 $0.00007590 $0.00006890
$0.00007010 $60.68K — -6.91% 06/10/2026 $0.00007510 $0.00008400 $0.00007320
$0.00007560 $80.33K — +0.67% 05/10/2026 $0.00007300 $0.00007780 $0.00007110
$0.00007530 $37.76K — +3.15% 04/10/2026 $0.00007180 $0.00007800 $0.00007060
$0.00007320 $7.87K — +1.95% 03/10/2026 $0.00007500 $0.00007530 $0.00007100
$0.00007210 $35.78K — -3.87% 02/10/2026 $0.00007580 $0.00007950 $0.00007020
$0.00007540 $38.66K — -0.53% 01/10/2026 $0.00007980 $0.00009500 $0.00007570
$0.00007640 $60.83K — -4.26% 30/09/2026 $0.00007440 $0.00008420 $0.00007310
$0.00008030 $42.45K — +7.93% 29/09/2026 $0.00007410 $0.00007900 $0.00006600
$0.00007500 $38.62K — +1.21% 28/09/2026 $0.00007330 $0.00007570 $0.00006970
$0.00007390 $11.72K — +0.82% 27/09/2026 $0.00007550 $0.00007790 $0.00007300
$0.00007340 $46.33K — -2.78% 26/09/2026 $0.00007510 $0.00007840 $0.00007400
$0.00007560 $33.71K — +0.67% 25/09/2026 $0.00007660 $0.00007800 $0.00007460
$0.00007510 $58.37K — -1.96% 24/09/2026 $0.00007750 $0.00008290 $0.00007650
$0.00007680 $71.03K — -0.90% 23/09/2026 $0.00007610 $0.00008200 $0.00007510
$0.00007770 $51.05K — +2.10% 22/09/2026 $0.00007340 $0.00007800 $0.00007230
$0.00007600 $3.05K — +3.54% 21/09/2026 $0.00007100 $0.00007800 $0.00006810
$0.00007330 $5.80K — +3.24% 20/09/2026 $0.00007510 $0.00007690 $0.00007000
$0.00007160 $4.10K — -4.66% 19/09/2026 $0.00007180 $0.00007670 $0.00006800
$0.00007450 $7.23K — +3.76% 18/09/2026 $0.00007690 $0.00007890 $0.00006740
$0.00007270 $9.67K — -5.46% 17/09/2026 $0.00007950 $0.00008100 $0.00007440
$0.00007750 $1.52K — -2.52% 16/09/2026 $0.00007630 $0.00008490 $0.00007390
$0.00008040 $4.99K — +5.37% 15/09/2026 $0.00007710 $0.00007980 $0.00007230
$0.00007550 $17.40K — -2.08% 14/09/2026 $0.00007920 $0.00008390 $0.00007650
$0.00007730 $22.00K — -2.40% 13/09/2026 $0.00008160 $0.00008470 $0.00007840
$0.00007920 $10.32K — -2.94% 12/09/2026 $0.00008450 $0.00008490 $0.00007840
$0.00008110 $8.57K — -4.02% 11/09/2026 $0.00009010 $0.00009990 $0.00007840
$0.00008450 $58.39K — -6.22% 10/09/2026 $0.00007150 $0.0001110 $0.00006900
$0.00009020 $199.29K — +26.15% 09/09/2026 $0.00007310 $0.00007350 $0.00006680
$0.00007160 $55.02K — -2.05% 08/09/2026 $0.00007480 $0.00007950 $0.00007310
$0.00007320 $31.44K — -2.14% 07/09/2026 $0.00007490 $0.00007550 $0.00007000
$0.00007490 $8.49K — +0.00% 06/09/2026 $0.00007590 $0.00007670 $0.00007040
$0.00007470 $3.05K — -1.58% 05/09/2026 $0.00007580 $0.00007900 $0.00007300
$0.00007650 $17.29K — +0.92% 04/09/2026 $0.00008100 $0.00008140 $0.00007300
$0.00007600 $47.17K — -6.17% 03/09/2026 $0.00007620 $0.00008390 $0.00007600
$0.00008110 $32.42K — +6.43% 02/09/2026 $0.00007850 $0.00008130 $0.00007440
$0.00007620 $36.36K — -2.93% 01/09/2026 $0.00008150 $0.00008420 $0.00007830
$0.00007850 $17.19K — -3.68% 31/08/2026 $0.00008090 $0.00008400 $0.00007710
$0.00008190 $33.23K — +1.24% 30/08/2026 $0.00008720 $0.00008990 $0.00007800
$0.00008100 $49.18K — -7.11% 29/08/2026 $0.00008750 $0.00009110 $0.00008630
$0.00008750 $44.64K — +0.00% 28/08/2026 $0.00008760 $0.00009280 $0.00008510
$0.00008770 $56.73K — +0.11% 27/08/2026 $0.00009670 $0.00009980 $0.00008750
$0.00008770 $58.09K — -9.31% 26/08/2026 $0.0001017 $0.0001085 $0.00009000
$0.00009690 $30.34K — -4.72% 25/08/2026 $0.00008070 $0.0001030 $0.00007720
$0.0001030 $49.01K — +27.63% 24/08/2026 $0.00008780 $0.00008880 $0.00008010
$0.00008090 $58.08K — -7.86% 23/08/2026 $0.00008300 $0.00009050 $0.00008200
$0.00008750 $41.63K — +5.42% 22/08/2026 $0.00008080 $0.00009180 $0.00008080
$0.00008330 $14.24K — +3.09% 21/08/2026 $0.00009040 $0.00009200 $0.00007670
$0.00008160 $9.84K — -9.73% 20/08/2026 $0.00007430 $0.00009500 $0.00007430
$0.00009040 $8.37K — +21.67% 19/08/2026 $0.00006970 $0.00007520 $0.00006940
$0.00007360 $3.86K — +5.60% 18/08/2026 $0.00007160 $0.00007600 $0.00006840
$0.00007000 $36.64K — -2.23% 17/08/2026 $0.00006740 $0.00007500 $0.00006500
$0.00007160 $25.14K — +6.23% 16/08/2026 $0.00007160 $0.00007630 $0.00006660
$0.00006790 $5.62K — -5.17% 15/08/2026 $0.00007190 $0.00008580 $0.00007120
$0.00007160 $4.84K — -0.42% 14/08/2026 $0.00007700 $0.00008200 $0.00007000
$0.00007190 $5.43K — -6.62% 13/08/2026 $0.00007570 $0.00008000 $0.00007090
$0.00007640 $20.07K — +0.92% 12/08/2026 $0.00006630 $0.00008800 $0.00006510
$0.00007570 $29.79K — +14.18% 11/08/2026 $0.00006760 $0.00006960 $0.00006510
$0.00006600 $19.02K — -2.37% 10/08/2026 $0.00006950 $0.00007180 $0.00006510
$0.00006760 $41.68K — -2.73% 09/08/2026 $0.00006320 $0.00007200 $0.00006220
$0.00006950 $23.01K — +9.97% 08/08/2026 $0.00006620 $0.00006730 $0.00006320
$0.00006360 $75.30K — -3.93% 07/08/2026 $0.00006940 $0.00007390 $0.00006120
$0.00006620 $61.53K — -4.61% 06/08/2026 $0.00006590 $0.00007650 $0.00006360
$0.00006950 $79.85K — +5.46% 05/08/2026 $0.00006690 $0.00007680 $0.00006400
$0.00006600 $24.25K — -1.35% 04/08/2026 $0.00006400 $0.00007950 $0.00006000
$0.00006740 $30.56K — +5.31% 03/08/2026 $0.00006650 $0.00006660 $0.00006380
$0.00006410 $46.04K — -3.61% 02/08/2026 $0.00006380 $0.00006660 $0.00006330
$0.00006640 $21.92K — +4.08% 01/08/2026 $0.00006490 $0.00006800 $0.00006270
$0.00006410 $27.85K — -1.23% 31/07/2026 $0.00006460 $0.00006650 $0.00006250
$0.00006480 $5.18K — +0.31% 30/07/2026 $0.00006390 $0.00006580 $0.00006250
$0.00006390 $14.06K — +0.00% 29/07/2026 $0.00006550 $0.00006660 $0.00006330
$0.00006390 $23.67K — -2.44% 28/07/2026 $0.00006380 $0.00006580 $0.00006300
$0.00006540 $25.36K — +2.51% 27/07/2026 $0.00006940 $0.00007270 $0.00006300
$0.00006380 $41.23K — -8.07% 26/07/2026 $0.00007110 $0.00007240 $0.00006870
$0.00006980 $44.54K — -1.83% 25/07/2026 $0.00007060 $0.00007720 $0.00007040
$0.00007110 $44.90K — +0.71% 24/07/2026 $0.00007440 $0.00007440 $0.00006750
$0.00007060 $55.76K — -5.11% 23/07/2026 $0.00007920 $0.00008000 $0.00007430
$0.00007440 $40.38K — -6.06% 22/07/2026 $0.00008100 $0.00008280 $0.00007820
$0.00007960 $26.71K — -1.73% 21/07/2026 $0.00007920 $0.00008200 $0.00007700
$0.00008140 $30.38K — +2.78% 20/07/2026 $0.00007990 $0.00008280 $0.00007740
$0.00007940 $17.65K — -0.63% 19/07/2026 $0.00007750 $0.00008320 $0.00007700
$0.00007990 $26.56K — +3.10% 18/07/2026 $0.00007370 $0.00008150 $0.00007340
$0.00007770 $39.34K — +5.43% 17/07/2026 $0.00006980 $0.00008500 $0.00006690
$0.00007370 $46.63K — +5.59% 16/07/2026 $0.00007530 $0.00008400 $0.00006990
$0.00007000 $47.94K — -7.04% 15/07/2026 $0.00007360 $0.00008190 $0.00006660
$0.00007570 $66.03K — +2.85% 14/07/2026 $0.00007090 $0.00007480 $0.00006970
$0.00007400 $27.35K — +4.37% 13/07/2026 $0.00007130 $0.00007300 $0.00007040
$0.00007080 $24.84K — -0.70% 12/07/2026 $0.00007520 $0.00007570 $0.00006980
$0.00007130 $40.44K — -5.19% 11/07/2026 $0.00007330 $0.00007560 $0.00006860
$0.00007520 $52.72K — +2.59% 10/07/2026 $0.00007910 $0.00008010 $0.00007130
$0.00007370 $87.12K — -6.83% 09/07/2026 $0.00008070 $0.00008490 $0.00007760
$0.00007910 $47.26K — -1.98% 08/07/2026 $0.00009680 $0.0001001 $0.00006650
$0.00008060 $68.62K — -16.74% 07/07/2026 $0.00006440 $0.0001065 $0.00006350
$0.00009730 $72.68K — +51.09% 06/07/2026 $0.00006440 $0.00006610 $0.00006180
$0.00006450 $27.64K — +0.16% 05/07/2026 $0.00007210 $0.00007490 $0.00006400
$0.00006480 $26.70K — -10.12% 04/07/2026 $0.00006850 $0.00007400 $0.00006820
$0.00007260 $48.35K — +5.99% 03/07/2026 $0.00005980 $0.00007000 $0.00005750
$0.00006880 $26.85K — +15.05% 02/07/2026 $0.00006590 $0.00006680 $0.00005950
$0.00005980 $26.53K — -9.26% 01/07/2026 $0.00007330 $0.00007440 $0.00006160
$0.00006680 $79.73K — -8.87% 30/06/2026 $0.00008130 $0.00008200 $0.00007310
$0.00007330 $77.76K — -9.84% 29/06/2026 $0.00007510 $0.00008160 $0.00007420
$0.00008110 $54.65K — +7.99% 28/06/2026 $0.00007610 $0.00007680 $0.00007290
$0.00007530 $84.93K — -1.05% 27/06/2026 $0.00007430 $0.00007740 $0.00007430
$0.00007610 $93.74K — +2.42% 26/06/2026 $0.00007510 $0.00007790 $0.00007320
$0.00007430 $82.44K — -1.07% 25/06/2026 $0.00007090 $0.00007580 $0.00006880
$0.00007550 $74.61K — +6.49% 24/06/2026 $0.00007650 $0.00007920 $0.00007070
$0.00007090 $26.06K — -7.32% 23/06/2026 $0.00008240 $0.00008530 $0.00007360
$0.00007650 $12.49K — -7.16% 22/06/2026 $0.00007770 $0.00008500 $0.00007720
$0.00008150 $1.54K — +4.89% 21/06/2026 $0.00007940 $0.00008010 $0.00007720
$0.00007870 $1.58K — -0.88% 20/06/2026 $0.00008180 $0.00008180 $0.00007590
$0.00008010 $4.42K — -2.08% 19/06/2026 $0.00008520 $0.00008800 $0.00008000
$0.00008170 $3.99K — -4.11% 18/06/2026 $0.00009230 $0.00009490 $0.00008090
$0.00008440 $5.00K — -8.56% 17/06/2026 $0.00009230 $0.00009720 $0.00009000
$0.00009060 $2.30K — -1.84% 16/06/2026 $0.00009040 $0.00009510 $0.00009000
$0.00009200 $2.27K — +1.77% 15/06/2026 $0.00008430 $0.00009520 $0.00008260
$0.00009010 $6.56K — +6.88% 14/06/2026 $0.00008770 $0.00008770 $0.00008160
$0.00008410 $5.07K — -4.10% 13/06/2026 $0.00009100 $0.00009280 $0.00008350
$0.00008870 $4.25K — -2.53% 12/06/2026 $0.00009040 $0.00009290 $0.00008880
$0.00009100 $3.56K — +0.66% 11/06/2026 $0.00008850 $0.00009200 $0.00008820
$0.00009070 $31.61K — +2.49% 10/06/2026 $0.00009370 $0.00009390 $0.00008800
$0.00008830 $15.17K — -5.76% 09/06/2026 $0.00009510 $0.00009890 $0.00009220
$0.00009390 $3.07K — -1.26% 08/06/2026 $0.00009910 $0.0001002 $0.00009410
$0.00009510 $28.31K — -4.04% 07/06/2026 $0.00009640 $0.0001029 $0.00009640
$0.00009930 $14.94K — +3.01% 06/06/2026 $0.00009550 $0.0001003 $0.00009550
$0.00009660 $7.71K — +1.15% 05/06/2026 $0.0001060 $0.0001080 $0.00009210
$0.00009610 $39.10K — -9.34% 04/06/2026 $0.0001066 $0.0001111 $0.0001024
$0.0001065 $31.05K — -0.09% 03/06/2026 $0.0001077 $0.0001092 $0.0001043
$0.0001066 $40.42K — -1.02% 02/06/2026 $0.0001101 $0.0001101 $0.0001011
$0.0001077 $21.19K — -2.18% 01/06/2026 $0.0001122 $0.0001129 $0.0001074
$0.0001103 $35.07K — -1.69% 31/05/2026 $0.0001169 $0.0001179 $0.0001112
$0.0001122 $53.63K — -4.02% 30/05/2026 $0.0001187 $0.0001214 $0.0001159
$0.0001170 $26.55K — -1.43% 29/05/2026 $0.0001095 $0.0001197 $0.0001081
$0.0001187 $12.93K — +8.40% 28/05/2026 $0.0001099 $0.0001120 $0.0001011
$0.0001100 $18.81K — +0.09% 27/05/2026 $0.0001096 $0.0001119 $0.0001072
$0.0001100 $3.17K — +0.36% 26/05/2026 $0.0001114 $0.0001141 $0.0001074
$0.0001100 $34.22K — -1.26% 25/05/2026 $0.0001145 $0.0001147 $0.0001105
$0.0001114 $9.69K — -2.71% 24/05/2026 $0.0001122 $0.0001148 $0.0001100
$0.0001146 $1.25K — +2.14% 23/05/2026 $0.0001126 $0.0001170 $0.0001118
$0.0001122 $4.51K — -0.36% 22/05/2026 $0.0001239 $0.0001239 $0.0001120
$0.0001133 $3.86K — -8.56% 21/05/2026 $0.0001240 $0.0001278 $0.0001216
$0.0001221 $3.59K — -1.53% 20/05/2026 $0.0001122 $0.0001248 $0.0001111
$0.0001242 $15.27K — +10.70% 19/05/2026 $0.0001117 $0.0001168 $0.0001111
$0.0001113 $27.05K — -0.36% 18/05/2026 $0.0001200 $0.0001211 $0.0001111
$0.0001118 $53.83K — -6.83% 17/05/2026 $0.0001241 $0.0001260 $0.0001196
$0.0001211 $33.70K — -2.42% 16/05/2026 $0.0001227 $0.0001420 $0.0001220
$0.0001242 $64.81K — +1.22% 15/05/2026 $0.0001295 $0.0001365 $0.0001202
$0.0001227 $27.54K — -5.25% 14/05/2026 $0.0001293 $0.0001345 $0.0001290
$0.0001305 $2.76K — +0.93% 13/05/2026 $0.0001359 $0.0001439 $0.0001276
$0.0001290 $6.34K — -5.08% 12/05/2026 $0.0001318 $0.0001390 $0.0001303
$0.0001361 $4.22K — +3.26% 11/05/2026 $0.0001363 $0.0001364 $0.0001276
$0.0001320 $5.44K — -3.15% 10/05/2026 $0.0001376 $0.0001434 $0.0001332
$0.0001357 $4.03K — -1.38% 09/05/2026 $0.0001394 $0.0001450 $0.0001330
$0.0001359 $11.49K — -2.51% 08/05/2026 $0.0001341 $0.0001400 $0.0001220
$0.0001386 $13.08K — +3.36% 07/05/2026 $0.0001394 $0.0001472 $0.0001336
$0.0001336 $6.30K — -4.16% 06/05/2026 $0.0001266 $0.0001558 $0.0001250
$0.0001394 $40.40K — +10.11% 05/05/2026 $0.0001217 $0.0001330 $0.0001217
$0.0001270 $15.73K — +4.35% 04/05/2026 $0.0001259 $0.0001285 $0.0001201
$0.0001233 $2.76K — -2.07% 03/05/2026 $0.0001298 $0.0001360 $0.0001231
$0.0001259 $33.09K — -3.00% 02/05/2026 $0.0001294 $0.0001330 $0.0001294
$0.0001308 $4.16K — +1.08% 01/05/2026 $0.0001246 $0.0001300 $0.0001227
$0.0001294 $23.75K — +3.85% 30/04/2026 $0.0001251 $0.0001264 $0.0001196
$0.0001246 $27.56K — -0.40% 29/04/2026 $0.0001294 $0.0001299 $0.0001197
$0.0001253 $12.01K — -3.17% 28/04/2026 $0.0001527 $0.0001546 $0.0001180
$0.0001299 $29.04K — -14.93% 27/04/2026 $0.0001713 $0.0001776 $0.0001516
$0.0001530 $35.43K — -10.68% 26/04/2026 $0.0001631 $0.0001713 $0.0001600
$0.0001699 $12.76K — +4.17% 25/04/2026 $0.0001574 $0.0001663 $0.0001571
$0.0001631 $22.44K — +3.62% 24/04/2026 $0.0001579 $0.0001614 $0.0001557
$0.0001586 $26.43K — +0.44% 23/04/2026 $0.0001503 $0.0001616 $0.0001464
$0.0001579 $24.93K — +5.06% 22/04/2026 $0.0001490 $0.0001604 $0.0001487
$0.0001502 $40.29K — +0.81% 21/04/2026 $0.0001348 $0.0001516 $0.0001338
$0.0001490 $5.55K — +10.53% 20/04/2026 $0.0001309 $0.0001348 $0.0001273
$0.0001325 $13.29K — +1.22% 19/04/2026 $0.0001387 $0.0001464 $0.0001281
$0.0001294 $27.43K — -6.71% 18/04/2026 $0.0001278 $0.0001460 $0.0001224
$0.0001385 $30.83K — +8.37% 17/04/2026 $0.0001116 $0.0001345 $0.0001083
$0.0001278 $62.74K — +14.52% 16/04/2026 $0.0001119 $0.0001160 $0.0001080
$0.0001116 $14.85K — -0.27% 15/04/2026 $0.0001065 $0.0001141 $0.0001057
$0.0001120 $39.94K — +5.16% 14/04/2026 $0.0001078 $0.0001095 $0.0001040
$0.0001065 $27.22K — -1.21% 13/04/2026 $0.0001064 $0.0001100 $0.0001050
$0.0001068 $10.25K — +0.38% 12/04/2026 $0.0001059 $0.0001079 $0.0001048
$0.0001074 $16.77K — +1.42% 11/04/2026 $0.0001114 $0.0001178 $0.0001057
$0.0001060 $30.14K — -4.85% 10/04/2026 $0.0001150 $0.0001170 $0.0001100
$0.0001119 $48.21K — -2.70% 09/04/2026 $0.0001173 $0.0001209 $0.0001131
$0.0001150 $26.55K — -1.96% 08/04/2026 $0.0001107 $0.0001182 $0.0001060
$0.0001180 $36.35K — +6.59% 07/04/2026 $0.0001041 $0.0001188 $0.0001014
$0.0001106 $28.03K — +6.24% 06/04/2026 $0.0001078 $0.0001098 $0.0001037
$0.0001042 $39.43K — -3.34% 05/04/2026 $0.0001037 $0.0001100 $0.0001020
$0.0001054 $7.28K — +1.64% 04/04/2026 $0.0001075 $0.0001079 $0.0001005
$0.0001046 $21.67K — -2.70% 03/04/2026 $0.0001049 $0.0001099 $0.0001049
$0.0001075 $4.52K — +2.48% 02/04/2026 $0.0001023 $0.0001070 $0.0001002
$0.0001050 $15.77K — +2.64% 01/04/2026 $0.0001102 $0.0001113 $0.0001018
$0.0001023 $41.71K — -7.17% 31/03/2026 $0.0001140 $0.0001145 $0.0001097
$0.0001116 $28.67K — -2.11% 30/03/2026 $0.0001167 $0.0001183 $0.0001129
$0.0001140 $26.14K — -2.31% 29/03/2026 $0.0001162 $0.0001238 $0.0001140
$0.0001167 $30.98K — +0.43% 28/03/2026 $0.0001167 $0.0001175 $0.0001136
$0.0001163 $41.08K — -0.34% 27/03/2026 $0.0001247 $0.0001260 $0.0001165
$0.0001167 $25.55K — -6.42% 26/03/2026 $0.0001252 $0.0001281 $0.0001161
$0.0001237 $44.84K — -1.20% 25/03/2026 $0.0001262 $0.0001295 $0.0001219
$0.0001250 $4.85K — -0.95% 24/03/2026 $0.0001295 $0.0001297 $0.0001201
$0.0001262 $18.41K — -2.55% 23/03/2026 $0.0001137 $0.0001298 $0.0001132
$0.0001292 $17.01K — +13.63% 22/03/2026 $0.0001169 $0.0001169 $0.0001100
$0.0001148 $18.30K — -1.80% 21/03/2026 $0.0001213 $0.0001234 $0.0001167
$0.0001169 $7.23K — -3.63% 20/03/2026 $0.0001192 $0.0001220 $0.0001173
$0.0001209 $3.38K — +1.43% 19/03/2026 $0.0001245 $0.0001246 $0.0001180
$0.0001199 $20.40K — -3.69% 18/03/2026 $0.0001342 $0.0001351 $0.0001227
$0.0001250 $16.61K — -6.86% 17/03/2026 $0.0001395 $0.0001398 $0.0001331
$0.0001343 $64.53K — -3.73% 16/03/2026 $0.0001300 $0.0001398 $0.0001284
$0.0001395 $8.43K — +7.31% 15/03/2026 $0.0001252 $0.0001307 $0.0001245
$0.0001295 $7.79K — +3.43% 14/03/2026 $0.0001264 $0.0001270 $0.0001209
$0.0001244 $10.41K — -1.58% 13/03/2026 $0.0001296 $0.0001332 $0.0001246
$0.0001267 $26.06K — -2.24% 12/03/2026 $0.0001265 $0.0001316 $0.0001241
$0.0001308 $3.52K — +3.40% 11/03/2026 $0.0001305 $0.0001310 $0.0001252
$0.0001265 $5.68K — -3.07% 10/03/2026 $0.0001293 $0.0001310 $0.0001243
$0.0001305 $41.97K — +0.93% 09/03/2026 $0.0001308 $0.0001313 $0.0001274
$0.0001293 $46.42K — -1.15% 08/03/2026 $0.0001328 $0.0001341 $0.0001292
$0.0001292 $3.51K — -2.71% 07/03/2026 $0.0001265 $0.0001333 $0.0001265
$0.0001314 $4.83K — +3.87% 06/03/2026 $0.0001313 $0.0001318 $0.0001230
$0.0001267 $29.80K — -3.50% 05/03/2026 $0.0001311 $0.0001321 $0.0001291
$0.0001312 $39.67K — +0.08% 04/03/2026 $0.0001308 $0.0001345 $0.0001291
$0.0001308 $143.06K — +0.00% 03/03/2026 $0.0001366 $0.0001366 $0.0001300
$0.0001305 $42.17K — -4.47% 02/03/2026 $0.0001323 $0.0001396 $0.0001302
$0.0001367 $18.68K — +3.33% 01/03/2026 $0.0001326 $0.0001380 $0.0001315
$0.0001323 $27.26K — -0.23% 28/02/2026 $0.0001321 $0.0001367 $0.0001279
$0.0001333 $25.36K — +0.91% 27/02/2026 $0.0001449 $0.0001477 $0.0001301
$0.0001321 $90.03K — -8.83% 26/02/2026 $0.0001489 $0.0001537 $0.0001419
$0.0001448 $70.71K — -2.75% 25/02/2026 $0.0001366 $0.0001581 $0.0001353
$0.0001489 $109.23K — +9.00% 24/02/2026 $0.0001372 $0.0001399 $0.0001350
$0.0001361 $117.79K — -0.80% 23/02/2026 $0.0001438 $0.0001447 $0.0001350
$0.0001372 $77.19K — -4.59% 22/02/2026 $0.0001486 $0.0001499 $0.0001436
$0.0001450 $199.36K — -2.42% 21/02/2026 $0.0001548 $0.0001560 $0.0001480
$0.0001487 $117.65K — -3.94% 20/02/2026 $0.0001536 $0.0001583 $0.0001535
$0.0001548 $160.36K — +0.78% 19/02/2026 $0.0001496 $0.0001535 $0.0001440
$0.0001535 $124.96K — +2.61% 18/02/2026 $0.0001538 $0.0001576 $0.0001478
$0.0001499 $4.00K — -2.54% 17/02/2026 $0.0001592 $0.0001620 $0.0001539
$0.0001539 $26.23K — -3.33% 16/02/2026 $0.0001560 $0.0001681 $0.0001548
$0.0001603 $17.70K — +2.76% 15/02/2026 $0.0001618 $0.0001740 $0.0001549
$0.0001565 $21.50K — -3.28% 14/02/2026 $0.0001581 $0.0001650 $0.0001560
$0.0001605 $34.98K — +1.52% 13/02/2026 $0.0001575 $0.0001584 $0.0001400
$0.0001563 $86.11K — -0.76% 12/02/2026 $0.0001756 $0.0001820 $0.0001560
$0.0001575 $179.96K — -10.31% 11/02/2026 $0.0001718 $0.0002000 $0.0001718
$0.0001755 $138.87K — +2.15% 10/02/2026 $0.0001489 $0.0001890 $0.0001401
$0.0001717 $20.65K — +15.31% 09/02/2026 $0.0001464 $0.0001497 $0.0001404
$0.0001490 $11.22K — +1.78% 08/02/2026 $0.0001519 $0.0001549 $0.0001440
$0.0001469 $69.89K — -3.29% 07/02/2026 $0.0001596 $0.0001620 $0.0001488
$0.0001517 $14.62K — -4.95% 06/02/2026 $0.0001440 $0.0001616 $0.0001419
$0.0001602 $81.77K — +11.25% 05/02/2026 $0.0001658 $0.0001690 $0.0001433
$0.0001440 $117.60K — -13.15% 04/02/2026 $0.0001751 $0.0001759 $0.0001628
$0.0001650 $33.46K — -5.77% 03/02/2026 $0.0001871 $0.0002033 $0.0001728
$0.0001733 $100.90K — -7.38% 02/02/2026 $0.0001670 $0.0001922 $0.0001632
$0.0001893 $104.88K $3.23M +13.35% 01/02/2026 $0.0001767 $0.0001894 $0.0001648
$0.0001671 $51.07K — -5.43% 31/01/2026 $0.0001998 $0.0002040 $0.0001709
$0.0001753 $18.29K — -12.26% 30/01/2026 $0.0002056 $0.0002066 $0.0001925
$0.0001990 $11.55K — -3.21% 29/01/2026 $0.0002194 $0.0002208 $0.0002021
$0.0002044 $8.12K — -6.84% 28/01/2026 $0.0002368 $0.0002368 $0.0002170
$0.0002195 $10.89K — -7.31% 27/01/2026 $0.0002018 $0.0002420 $0.0001968
$0.0002403 $22.42K — +19.08% 26/01/2026 $0.0002060 $0.0002134 $0.0002000
$0.0002027 $29.88K — -1.60% 25/01/2026 $0.0002320 $0.0002321 $0.0002000
$0.0002062 $68.39K — -11.12% 24/01/2026 $0.0002355 $0.0002382 $0.0002288
$0.0002311 $77.29K — -1.87% 23/01/2026 $0.0002535 $0.0002540 $0.0002321
$0.0002360 $78.64K — -6.90% 22/01/2026 $0.0002680 $0.0002680 $0.0002426
$0.0002531 $23.78K — -5.56% 21/01/2026 $0.0002361 $0.0002680 $0.0002358
$0.0002680 $103.93K — +13.51% 20/01/2026 $0.0002741 $0.0002758 $0.0002340
$0.0002362 $75.14K — -13.83% 19/01/2026 $0.0002950 $0.0002975 $0.0002720
$0.0002743 $16.39K — -7.02% 18/01/2026 $0.0003041 $0.0003080 $0.0002851
$0.0002960 $15.49K — -2.66% 17/01/2026 $0.0002839 $0.0003074 $0.0002752
$0.0003035 $70.51K — +6.90% 16/01/2026 $0.0002717 $0.0003000 $0.0002680
$0.0002840 $73.79K — +4.53% 15/01/2026 $0.0002710 $0.0002786 $0.0002680
$0.0002717 $8.28K — +0.26% 14/01/2026 $0.0002515 $0.0003000 $0.0002498
$0.0002708 $68.30K — +7.67% 13/01/2026 $0.0002332 $0.0002584 $0.0002300
$0.0002515 $29.46K — +7.85% 12/01/2026 $0.0002453 $0.0002460 $0.0002300
$0.0002331 $172.67K — -4.97% 11/01/2026 $0.0002441 $0.0002469 $0.0002341
$0.0002423 $9.28K — -0.74% 10/01/2026 $0.0002470 $0.0002623 $0.0002412
$0.0002449 $12.07K — -0.85% 09/01/2026 $0.0002328 $0.0002469 $0.0002300
$0.0002469 $4.70K — +6.06% 08/01/2026 $0.0002430 $0.0002462 $0.0002253
$0.0002342 $24.46K — -3.62% 07/01/2026 $0.0002472 $0.0002526 $0.0002400
$0.0002413 $8.16K — -2.39% 06/01/2026 $0.0002506 $0.0002559 $0.0002433
$0.0002474 $46.33K — -1.28% 05/01/2026 $0.0002359 $0.0002548 $0.0002349
$0.0002513 $34.10K — +6.53% 04/01/2026 $0.0002234 $0.0002599 $0.0002200
$0.0002364 $73.43K — +5.82% 03/01/2026 $0.0002271 $0.0002284 $0.0002218
$0.0002234 $100.21K $3.81M -1.63% 02/01/2026 $0.0002255 $0.0002289 $0.0002220
$0.0002270 $19.79K — +0.67% 01/01/2026 $0.0002131 $0.0002260 $0.0002108
$0.0002226 $35.80K — +4.46% 31/12/2025 $0.0002304 $0.0002320 $0.0002092
$0.0002125 $40.81K — -7.77% 30/12/2025 $0.0002354 $0.0002407 $0.0002192
$0.0002305 $104.12K — -2.08% 29/12/2025 $0.0002460 $0.0002520 $0.0002340
$0.0002354 $135.26K — -4.31% 28/12/2025 $0.0002306 $0.0002760 $0.0002284
$0.0002458 $65.53K — +6.59% 27/12/2025 $0.0002278 $0.0002324 $0.0002245
$0.0002315 $24.60K — +1.62% 26/12/2025 $0.0002325 $0.0002380 $0.0002240
$0.0002270 $78.65K — -2.37% 25/12/2025 $0.0002224 $0.0002332 $0.0002160
$0.0002325 $116.33K — +4.54% 24/12/2025 $0.0002494 $0.0002498 $0.0002101
$0.0002220 $87.63K — -10.99% 23/12/2025 $0.0002555 $0.0002582 $0.0002379
$0.0002500 $16.39K — -2.15% 22/12/2025 $0.0002709 $0.0002709 $0.0002495
$0.0002531 $38.74K — -6.57% 21/12/2025 $0.0002773 $0.0002821 $0.0002685
$0.0002685 $16.52K — -3.17% 20/12/2025 $0.0002658 $0.0002840 $0.0002658
$0.0002777 $30.74K — +4.48% 19/12/2025 $0.0002518 $0.0002680 $0.0002460
$0.0002659 $81.24K — +5.60% 18/12/2025 $0.0002576 $0.0002662 $0.0002433
$0.0002538 $107.50K — -1.48% 17/12/2025 $0.0002639 $0.0002986 $0.0002526
$0.0002593 $68.52K — -1.74% 16/12/2025 $0.0002624 $0.0002650 $0.0002531
$0.0002639 $33.17K — +0.57% 15/12/2025 $0.0002703 $0.0002776 $0.0002551
$0.0002612 $75.76K — -3.37% 14/12/2025 $0.0002815 $0.0002869 $0.0002682
$0.0002717 $136.37K — -3.48% 13/12/2025 $0.0002881 $0.0002910 $0.0002780
$0.0002818 $66.35K — -2.19% 12/12/2025 $0.0002944 $0.0002975 $0.0002753
$0.0002894 $51.88K — -1.70% 11/12/2025 $0.0002925 $0.0002951 $0.0002811
$0.0002939 $57.16K — +0.48% 10/12/2025 $0.0003063 $0.0003114 $0.0002838
$0.0002925 $121.47K — -4.51% 09/12/2025 $0.0003079 $0.0003153 $0.0003000
$0.0003059 $58.01K — -0.65% 08/12/2025 $0.0003081 $0.0003189 $0.0003022
$0.0003089 $53.74K — +0.26% 07/12/2025 $0.0003063 $0.0003213 $0.0003053
$0.0003099 $127.31K — +1.18% 06/12/2025 $0.0003063 $0.0003104 $0.0003000
$0.0003071 $9.70K — +0.26% 05/12/2025 $0.0003229 $0.0003432 $0.0003025
$0.0003064 $187.61K — -5.11% 04/12/2025 $0.0003423 $0.0003430 $0.0003200
$0.0003229 $29.31K — -5.67% 03/12/2025 $0.0003526 $0.0003680 $0.0003361
$0.0003409 $39.37K — -3.32% 02/12/2025 $0.0003095 $0.0003721 $0.0003040
$0.0003528 $129.26K $6.02M +13.99% 01/12/2025 $0.0003158 $0.0003176 $0.0003000
$0.0003088 $23.23K — -2.22% 30/11/2025 $0.0003175 $0.0003238 $0.0003139
$0.0003165 $99.07K — -0.31% 29/11/2025 $0.0003101 $0.0003189 $0.0003057
$0.0003176 $97.13K — +2.42% 28/11/2025 $0.0003107 $0.0003263 $0.0003092
$0.0003119 $15.37K — +0.39% 27/11/2025 $0.0003337 $0.0003396 $0.0003100
$0.0003135 $65.43K — -6.05% 26/11/2025 $0.0003163 $0.0003396 $0.0003030
$0.0003337 $66.58K — +5.50% 25/11/2025 $0.0003270 $0.0003319 $0.0003074
$0.0003178 $18.91K — -2.81% 24/11/2025 $0.0003391 $0.0003427 $0.0003086
$0.0003264 $142.58K — -3.75% 23/11/2025 $0.0003241 $0.0003512 $0.0003219
$0.0003398 $82.14K — +4.84% 22/11/2025 $0.0003186 $0.0003241 $0.0003012
$0.0003241 $45.06K — +1.73% 21/11/2025 $0.0003357 $0.0003358 $0.0003000
$0.0003184 $60.40K — -5.15% 20/11/2025 $0.0003387 $0.0003648 $0.0003349
$0.0003358 $41.52K — -0.86% 19/11/2025 $0.0003510 $0.0003548 $0.0003303
$0.0003392 $28.60K — -3.36% 18/11/2025 $0.0003431 $0.0003540 $0.0003301
$0.0003512 $93.39K — +2.36% 17/11/2025 $0.0003628 $0.0003801 $0.0003360
$0.0003407 $103.84K — -6.09% 16/11/2025 $0.0004101 $0.0004110 $0.0003603
$0.0003660 $49.57K — -10.75% 15/11/2025 $0.0004088 $0.0004137 $0.0004031
$0.0004101 $90.14K — +0.32% 14/11/2025 $0.0004129 $0.0004199 $0.0003971
$0.0004086 $96.54K — -1.04% 13/11/2025 $0.0004295 $0.0004450 $0.0003934
$0.0004130 $86.89K — -3.84% 12/11/2025 $0.0004273 $0.0004332 $0.0004058
$0.0004295 $72.26K — +0.51% 11/11/2025 $0.0004639 $0.0004670 $0.0004200
$0.0004276 $126.33K — -7.82% 10/11/2025 $0.0004258 $0.0004700 $0.0004245
$0.0004641 $237.67K — +8.99% 09/11/2025 $0.0004124 $0.0004400 $0.0004061
$0.0004254 $78.06K — +3.15% 08/11/2025 $0.0004130 $0.0004322 $0.0004052
$0.0004124 $214.65K — -0.15% 07/11/2025 $0.0004076 $0.0004341 $0.0003960
$0.0004131 $287.50K — +1.35% 06/11/2025 $0.0004095 $0.0004098 $0.0003731
$0.0004076 $446.82K — -0.46% 05/11/2025 $0.0003978 $0.0004200 $0.0003894
$0.0004095 $272.16K — +2.94%
القيمة السوقية = سعر الإغلاق × المعروض المتداول في ذلك اليوم؛ نسجل المعروض منذ 02/10/2026، لذا تكون الأيام السابقة فارغة.
امسح بهاتفك لتنزيل التطبيق