الأسعار / Codatta / سجل الأسعار سجل أسعار Codatta (XNY)
أسعار الافتتاح، الأعلى، الأدنى، الإغلاق وحجم التداول اليومي (UTC)، من المنصة الأكثر حجماً لـ XNY. عرض آخر 365 يوم.
العوائد الشهرية XNYالسنة يناير فبراير مارس أبريل مايو يونيو يوليو أغسطس سبتمبر أكتوبر نوفمبر ديسمبر السنة كاملة 2026 +1.4% +56% -5.4% +8.9% +5.7% +12% +25% -18% +2.0% -0.2% — — +100% 2025 — — — — — — — +217% +12% -18% -39% -15% +51%
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 28/10/2026 $0.007151 $0.007217 $0.006489
$0.006957 $70.75K $24.39M -2.71% 27/10/2026 $0.006677 $0.007910 $0.006555
$0.007172 $91.61K $25.14M +7.41% 26/10/2026 $0.006153 $0.007400 $0.006111
$0.006677 $277.58K $23.41M +8.52% 25/10/2026 $0.006006 $0.006475 $0.005850
$0.006154 $61.74K $21.57M +2.46% 24/10/2026 $0.005684 $0.006057 $0.005326
$0.006018 $106.00K $21.10M +5.88% 23/10/2026 $0.005559 $0.008153 $0.005443
$0.005680 $643.72K $19.91M +2.18% 22/10/2026 $0.005658 $0.005807 $0.005122
$0.005561 $64.73K $19.49M -1.71% 21/10/2026 $0.006048 $0.007360 $0.005301
$0.005655 $394.87K $19.82M -6.50% 20/10/2026 $0.005955 $0.006241 $0.005125
$0.006054 $83.57K $21.22M +1.66% 19/10/2026 $0.004600 $0.006049 $0.004556
$0.005940 $383.23K $20.82M +29.13% 18/10/2026 $0.004829 $0.004868 $0.004328
$0.004591 $33.52K $16.09M -4.93% 17/10/2026 $0.005084 $0.005111 $0.004765
$0.004818 $161.72K $16.89M -5.23% 16/10/2026 $0.005018 $0.005140 $0.004962
$0.005089 $55.92K $17.84M +1.41% 15/10/2026 $0.005176 $0.005176 $0.004658
$0.005012 $45.48K $17.57M -3.17% 14/10/2026 $0.005458 $0.005566 $0.005092
$0.005177 $34.58K $18.15M -5.15% 13/10/2026 $0.005391 $0.005854 $0.005010
$0.005449 $69.05K $19.10M +1.08% 12/10/2026 $0.005801 $0.005848 $0.005312
$0.005391 $62.52K $18.90M -7.07% 11/10/2026 $0.005936 $0.005980 $0.005685
$0.005801 $64.39K $20.33M -2.27% 10/10/2026 $0.005981 $0.006115 $0.005905
$0.005936 $59.27K $20.81M -0.75% 09/10/2026 $0.005901 $0.006023 $0.005841
$0.005981 $64.40K $20.97M +1.36% 08/10/2026 $0.006212 $0.006324 $0.005824
$0.005901 $70.50K $20.69M -5.01% 07/10/2026 $0.006694 $0.006745 $0.006177
$0.006212 $71.24K $21.78M -7.20% 06/10/2026 $0.006962 $0.006965 $0.006636
$0.006694 $61.59K $23.47M -3.85% 05/10/2026 $0.006844 $0.006996 $0.006729
$0.006962 $64.96K $24.40M +1.72% 04/10/2026 $0.006863 $0.007006 $0.006767
$0.006844 $62.90K $23.99M -0.28% 03/10/2026 $0.006685 $0.006908 $0.006636
$0.006863 $59.48K $24.06M +2.66% 02/10/2026 $0.006984 $0.007049 $0.006500
$0.006685 $66.48K $23.43M -4.28% 01/10/2026 $0.006972 $0.007200 $0.006826
$0.006984 $62.56K — +0.17% 30/09/2026 $0.006859 $0.007004 $0.006655
$0.006972 $62.33K $24.44M +1.65% 29/09/2026 $0.006760 $0.007102 $0.006660
$0.006859 $64.44K $24.04M +1.46% 28/09/2026 $0.007097 $0.007158 $0.006638
$0.006760 $62.74K $23.70M -4.75% 27/09/2026 $0.007181 $0.007268 $0.006816
$0.007097 $97.49K $24.88M -1.17% 26/09/2026 $0.007501 $0.007501 $0.007022
$0.007181 $65.80K $23.75M -4.27% 25/09/2026 $0.007178 $0.007834 $0.006961
$0.007501 $152.42K $24.81M +4.50% 24/09/2026 $0.007418 $0.008201 $0.006651
$0.007178 $123.34K $23.74M -3.24% 23/09/2026 $0.006495 $0.008000 $0.006419
$0.007418 $196.00K $24.54M +14.21% 22/09/2026 $0.006157 $0.006761 $0.006147
$0.006495 $89.44K — +5.49% 21/09/2026 $0.006166 $0.006319 $0.006047
$0.006157 $72.01K $20.37M -0.15% 20/09/2026 $0.006235 $0.006276 $0.006034
$0.006166 $57.92K $20.40M -1.11% 19/09/2026 $0.006302 $0.006666 $0.006217
$0.006235 $65.61K $20.62M -1.06% 18/09/2026 $0.006154 $0.006398 $0.006014
$0.006302 $67.14K $20.85M +2.40% 17/09/2026 $0.006111 $0.006255 $0.006018
$0.006154 $61.68K $20.36M +0.70% 16/09/2026 $0.006222 $0.006371 $0.005963
$0.006111 $58.76K $20.21M -1.78% 15/09/2026 $0.006548 $0.006561 $0.006169
$0.006222 $65.20K $19.46M -4.98% 14/09/2026 $0.006195 $0.006799 $0.006187
$0.006548 $68.94K $14.66M +5.70% 13/09/2026 $0.006533 $0.006584 $0.006163
$0.006195 $57.24K $13.56M -5.17% 12/09/2026 $0.006624 $0.006839 $0.006525
$0.006533 $61.88K $14.30M -1.37% 11/09/2026 $0.006024 $0.006658 $0.005951
$0.006624 $66.66K $14.50M +9.96% 10/09/2026 $0.006424 $0.006443 $0.005641
$0.006024 $73.80K $13.18M -6.23% 09/09/2026 $0.006748 $0.006774 $0.006240
$0.006424 $90.24K $14.06M -4.80% 08/09/2026 $0.006602 $0.007200 $0.006586
$0.006748 $94.24K $14.77M +2.21% 07/09/2026 $0.006683 $0.006850 $0.006533
$0.006602 $60.95K $14.45M -1.21% 06/09/2026 $0.006595 $0.006704 $0.006456
$0.006683 $61.08K $14.63M +1.33% 05/09/2026 $0.006166 $0.006745 $0.006165
$0.006595 $58.54K $14.43M +6.96% 04/09/2026 $0.006485 $0.006561 $0.006089
$0.006166 $66.77K $13.49M -4.92% 03/09/2026 $0.006584 $0.006622 $0.006332
$0.006485 $67.87K $14.19M -1.50% 02/09/2026 $0.006609 $0.006742 $0.006376
$0.006584 $72.16K $14.41M -0.38% 01/09/2026 $0.006834 $0.006916 $0.006454
$0.006609 $73.68K $14.46M -3.29% 31/08/2026 $0.006636 $0.007008 $0.006547
$0.006834 $70.61K $14.96M +2.98% 30/08/2026 $0.006956 $0.007143 $0.006595
$0.006636 $68.81K $14.52M -4.60% 29/08/2026 $0.006847 $0.007195 $0.006804
$0.006956 $103.52K $15.22M +1.59% 28/08/2026 $0.006839 $0.007196 $0.006460
$0.006847 $96.39K $14.98M +0.12% 27/08/2026 $0.007182 $0.007454 $0.006814
$0.006839 $82.45K $14.97M -4.78% 26/08/2026 $0.007011 $0.007379 $0.006952
$0.007182 $69.38K $15.72M +2.44% 25/08/2026 $0.007001 $0.007085 $0.006763
$0.007011 $69.60K $15.34M +0.14% 24/08/2026 $0.007213 $0.007351 $0.006936
$0.007001 $81.26K $15.32M -2.94% 23/08/2026 $0.007089 $0.007391 $0.007000
$0.007213 $77.24K $15.79M +1.75% 22/08/2026 $0.007608 $0.007801 $0.006427
$0.007089 $105.45K — -6.82% 21/08/2026 $0.007401 $0.007900 $0.006781
$0.007608 $98.94K $16.65M +2.80% 20/08/2026 $0.007115 $0.007416 $0.007040
$0.007401 $82.37K $16.20M +4.02% 19/08/2026 $0.007382 $0.007570 $0.007105
$0.007115 $68.98K $15.57M -3.62% 18/08/2026 $0.007360 $0.007501 $0.006994
$0.007382 $70.33K $16.16M +0.30% 17/08/2026 $0.007478 $0.007805 $0.007000
$0.007360 $105.71K $16.11M -1.58% 16/08/2026 $0.008390 $0.009072 $0.006999
$0.007478 $175.28K $16.37M -10.87% 15/08/2026 $0.007155 $0.008866 $0.007104
$0.008390 $101.41K $18.36M +17.26% 14/08/2026 $0.006874 $0.007235 $0.006814
$0.007155 $75.93K $15.66M +4.09% 13/08/2026 $0.006743 $0.007095 $0.006635
$0.006874 $79.43K $15.04M +1.94% 12/08/2026 $0.006852 $0.006913 $0.006637
$0.006743 $77.17K $14.76M -1.59% 11/08/2026 $0.006960 $0.007148 $0.006676
$0.006852 $73.05K $15.00M -1.55% 10/08/2026 $0.007324 $0.007805 $0.006220
$0.006960 $166.63K $15.23M -4.97% 09/08/2026 $0.007208 $0.007683 $0.006851
$0.007324 $77.35K $16.03M +1.61% 08/08/2026 $0.006901 $0.007396 $0.006789
$0.007208 $85.30K $15.77M +4.45% 07/08/2026 $0.006824 $0.007140 $0.006682
$0.006901 $117.80K $15.10M +1.13% 06/08/2026 $0.006841 $0.007347 $0.006603
$0.006824 $134.48K $14.93M -0.25% 05/08/2026 $0.007444 $0.007526 $0.006504
$0.006841 $83.91K $14.97M -8.10% 04/08/2026 $0.006786 $0.007512 $0.006510
$0.007444 $91.03K $16.29M +9.70% 03/08/2026 $0.006537 $0.006999 $0.006400
$0.006786 $83.41K $14.85M +3.81% 02/08/2026 $0.006473 $0.007463 $0.006396
$0.006537 $95.12K $14.31M +0.99% 01/08/2026 $0.008372 $0.008454 $0.006259
$0.006473 $161.29K $14.17M -22.68% 31/07/2026 $0.006833 $0.008565 $0.006787
$0.008372 $211.15K $18.32M +22.52% 30/07/2026 $0.006300 $0.006971 $0.006198
$0.006833 $72.25K $14.95M +8.46% 29/07/2026 $0.006390 $0.006534 $0.006076
$0.006300 $56.20K $13.79M -1.41% 28/07/2026 $0.006234 $0.006512 $0.006170
$0.006390 $61.21K $13.98M +2.50% 27/07/2026 $0.006405 $0.006941 $0.006174
$0.006234 $77.02K $13.64M -2.67% 26/07/2026 $0.006754 $0.006899 $0.006298
$0.006405 $84.51K $14.02M -5.17% 25/07/2026 $0.007661 $0.008367 $0.006698
$0.006754 $91.11K $14.78M -11.84% 24/07/2026 $0.006512 $0.007997 $0.006512
$0.007661 $81.62K $16.77M +17.64% 23/07/2026 $0.006740 $0.006830 $0.006411
$0.006512 $57.87K $14.25M -3.38% 22/07/2026 $0.006468 $0.006861 $0.006164
$0.006740 $70.12K $14.75M +4.21% 21/07/2026 $0.006235 $0.006654 $0.006230
$0.006468 $68.87K $14.16M +3.74% 20/07/2026 $0.006172 $0.006629 $0.006037
$0.006235 $68.98K $13.65M +1.02% 19/07/2026 $0.006040 $0.006434 $0.005827
$0.006172 $74.70K $13.51M +2.19% 18/07/2026 $0.005888 $0.006417 $0.005839
$0.006040 $93.17K $13.22M +2.58% 17/07/2026 $0.006006 $0.006090 $0.005749
$0.005888 $63.67K $12.89M -1.96% 16/07/2026 $0.005953 $0.006409 $0.005845
$0.006006 $80.46K $13.14M +0.89% 15/07/2026 $0.005757 $0.006095 $0.005740
$0.005953 $59.60K $13.03M +3.40% 14/07/2026 $0.005617 $0.005840 $0.005607
$0.005757 $55.85K — +2.49% 13/07/2026 $0.005846 $0.005979 $0.005533
$0.005617 $57.64K — -3.92% 12/07/2026 $0.006170 $0.006339 $0.005760
$0.005846 $59.31K — -5.25% 11/07/2026 $0.006380 $0.006476 $0.006028
$0.006170 $54.64K $13.50M -3.29% 10/07/2026 $0.006022 $0.006480 $0.005999
$0.006380 $67.96K $13.96M +5.94% 09/07/2026 $0.005867 $0.006289 $0.005820
$0.006022 $77.29K $13.18M +2.64% 08/07/2026 $0.006345 $0.006517 $0.005730
$0.005867 $65.05K — -7.53% 07/07/2026 $0.006810 $0.006939 $0.006242
$0.006345 $66.91K $13.89M -6.83% 06/07/2026 $0.006532 $0.007207 $0.006366
$0.006810 $107.98K $14.90M +4.26% 05/07/2026 $0.006125 $0.006637 $0.005979
$0.006532 $85.31K $14.30M +6.64% 04/07/2026 $0.005737 $0.006292 $0.005730
$0.006125 $64.27K — +6.76% 03/07/2026 $0.005896 $0.006417 $0.005554
$0.005737 $72.50K $12.56M -2.70% 02/07/2026 $0.005573 $0.006062 $0.005240
$0.005896 $79.53K $12.90M +5.80% 01/07/2026 $0.006707 $0.007272 $0.005301
$0.005573 $178.44K $12.20M -16.91% 30/06/2026 $0.005010 $0.006780 $0.004929
$0.006707 $105.99K $14.68M +33.87% 29/06/2026 $0.005052 $0.005129 $0.004828
$0.005010 $66.06K $10.96M -0.83% 28/06/2026 $0.005053 $0.005340 $0.004954
$0.005052 $68.89K $11.06M -0.02% 27/06/2026 $0.004842 $0.005394 $0.004798
$0.005053 $68.85K — +4.36% 26/06/2026 $0.004961 $0.005174 $0.004823
$0.004842 $68.81K — -2.40% 25/06/2026 $0.005083 $0.005245 $0.004832
$0.004961 $72.07K — -2.40% 24/06/2026 $0.005068 $0.005451 $0.005021
$0.005083 $76.07K — +0.30% 23/06/2026 $0.005055 $0.005851 $0.004892
$0.005068 $84.70K — +0.26% 22/06/2026 $0.005315 $0.005401 $0.005040
$0.005055 $68.15K $11.06M -4.89% 21/06/2026 $0.005594 $0.005773 $0.005210
$0.005315 $61.55K $11.63M -4.99% 20/06/2026 $0.005342 $0.005889 $0.005221
$0.005594 $76.07K $12.24M +4.72% 19/06/2026 $0.005433 $0.005477 $0.005118
$0.005342 $70.96K $11.69M -1.67% 18/06/2026 $0.005523 $0.005560 $0.005170
$0.005433 $72.74K $11.89M -1.63% 17/06/2026 $0.005735 $0.005834 $0.005452
$0.005523 $63.59K $12.09M -3.70% 16/06/2026 $0.005772 $0.005851 $0.005537
$0.005735 $61.05K $12.55M -0.64% 15/06/2026 $0.005898 $0.006097 $0.005690
$0.005772 $64.10K $12.63M -2.14% 14/06/2026 $0.005678 $0.006307 $0.005505
$0.005898 $77.09K $12.91M +3.87% 13/06/2026 $0.006140 $0.006278 $0.005554
$0.005678 $70.60K $12.43M -7.52% 12/06/2026 $0.007350 $0.007691 $0.005962
$0.006140 $126.30K $13.44M -16.46% 11/06/2026 $0.004772 $0.007709 $0.004772
$0.007350 $117.24K $16.09M +54.02% 10/06/2026 $0.004963 $0.005074 $0.004470
$0.004772 $67.06K $10.44M -3.85% 09/06/2026 $0.005453 $0.005535 $0.004708
$0.004963 $70.64K — -8.99% 08/06/2026 $0.005043 $0.005749 $0.004978
$0.005453 $69.87K $11.93M +8.13% 07/06/2026 $0.004869 $0.005316 $0.004839
$0.005043 $66.68K $11.04M +3.57% 06/06/2026 $0.005115 $0.005207 $0.004205
$0.004869 $96.46K $10.66M -4.81% 05/06/2026 $0.005340 $0.005365 $0.004785
$0.005115 $93.27K $11.19M -4.21% 04/06/2026 $0.005949 $0.006032 $0.005154
$0.005340 $79.98K $11.69M -10.24% 03/06/2026 $0.006373 $0.006745 $0.005931
$0.005949 $75.88K $13.02M -6.65% 02/06/2026 $0.006744 $0.006769 $0.006319
$0.006373 $70.86K $13.95M -5.50% 01/06/2026 $0.005987 $0.007240 $0.005985
$0.006744 $85.91K $14.76M +12.64% 31/05/2026 $0.005955 $0.006084 $0.005779
$0.005987 $59.38K — +0.54% 30/05/2026 $0.006007 $0.006254 $0.005835
$0.005955 $58.73K $13.03M -0.87% 29/05/2026 $0.005978 $0.006182 $0.005838
$0.006007 $61.35K $13.15M +0.49% 28/05/2026 $0.006893 $0.007031 $0.005954
$0.005978 $66.54K $13.08M -13.27% 27/05/2026 $0.006597 $0.007280 $0.006571
$0.006893 $67.55K $15.09M +4.49% 26/05/2026 $0.006787 $0.006872 $0.006525
$0.006597 $77.98K — -2.80% 25/05/2026 $0.006756 $0.007213 $0.006728
$0.006787 $83.44K $14.85M +0.46% 24/05/2026 $0.007173 $0.007195 $0.006709
$0.006756 $57.10K $14.79M -5.81% 23/05/2026 $0.006695 $0.007504 $0.006688
$0.007173 $94.26K $15.70M +7.14% 22/05/2026 $0.006925 $0.007223 $0.006539
$0.006695 $76.78K $14.65M -3.32% 21/05/2026 $0.007997 $0.008075 $0.006570
$0.006925 $78.21K $15.16M -13.41% 20/05/2026 $0.007914 $0.008412 $0.007914
$0.007997 $62.26K $17.50M +1.05% 19/05/2026 $0.007901 $0.008434 $0.007886
$0.007914 $68.39K — +0.16% 18/05/2026 $0.008262 $0.008668 $0.007893
$0.007901 $99.77K $17.29M -4.37% 17/05/2026 $0.008664 $0.008716 $0.008142
$0.008262 $64.26K $17.91M -4.64% 16/05/2026 $0.009629 $0.01002 $0.008245
$0.008664 $100.84K — -10.02% 15/05/2026 $0.009763 $0.01059 $0.008707
$0.009629 $119.91K $20.87M -1.37% 14/05/2026 $0.009441 $0.01030 $0.009254
$0.009763 $138.30K $21.15M +3.41% 13/05/2026 $0.008288 $0.009910 $0.007939
$0.009441 $152.20K — +13.91% 12/05/2026 $0.008682 $0.009140 $0.007804
$0.008288 $136.76K $17.96M -4.54% 11/05/2026 $0.007902 $0.009271 $0.007591
$0.008682 $119.31K — +9.87% 10/05/2026 $0.008223 $0.008458 $0.007831
$0.007902 $105.20K $17.12M -3.90% 09/05/2026 $0.007688 $0.008646 $0.007643
$0.008223 $95.61K $17.81M +6.96% 08/05/2026 $0.007797 $0.008308 $0.007380
$0.007688 $88.92K $74.31M -1.40% 07/05/2026 $0.007573 $0.008560 $0.007488
$0.007797 $198.83K $75.36M +2.96% 06/05/2026 $0.006720 $0.008020 $0.006432
$0.007573 $267.00K $73.20M +12.69% 05/05/2026 $0.006981 $0.007243 $0.006629
$0.006720 $83.86K — -3.74% 04/05/2026 $0.006796 $0.007280 $0.006513
$0.006981 $130.72K $67.48M +2.72% 03/05/2026 $0.008154 $0.008454 $0.006466
$0.006796 $271.49K $65.68M -16.65% 02/05/2026 $0.005710 $0.009320 $0.005567
$0.008154 $405.34K $78.80M +42.80% 01/05/2026 $0.005666 $0.005967 $0.005340
$0.005710 $86.93K $55.18M +0.78% 30/04/2026 $0.005571 $0.005923 $0.005450
$0.005666 $75.43K $54.76M +1.71% 29/04/2026 $0.005809 $0.006040 $0.005510
$0.005571 $77.59K $53.84M -4.10% 28/04/2026 $0.005722 $0.006309 $0.005296
$0.005809 $73.58K $56.14M +1.52% 27/04/2026 $0.006536 $0.006548 $0.005451
$0.005722 $68.15K $55.31M -12.45% 26/04/2026 $0.006594 $0.006733 $0.006328
$0.006536 $65.20K $63.17M -0.88% 25/04/2026 $0.006510 $0.007038 $0.006137
$0.006594 $79.76K $63.74M +1.29% 24/04/2026 $0.007534 $0.007731 $0.006191
$0.006510 $134.68K $62.92M -13.59% 23/04/2026 $0.006961 $0.007755 $0.006339
$0.007534 $282.39K $72.81M +8.23% 22/04/2026 $0.005975 $0.007114 $0.005777
$0.006961 $143.18K $67.27M +16.50% 21/04/2026 $0.005633 $0.006151 $0.005633
$0.005975 $119.09K $57.73M +6.07% 20/04/2026 $0.005085 $0.005647 $0.005059
$0.005633 $88.28K $54.43M +10.78% 19/04/2026 $0.005043 $0.005236 $0.004945
$0.005085 $74.29K $49.14M +0.83% 18/04/2026 $0.006042 $0.006084 $0.005000
$0.005043 $99.21K $48.74M -16.53% 17/04/2026 $0.006262 $0.006523 $0.005434
$0.006042 $117.13K $58.39M -3.51% 16/04/2026 $0.006095 $0.007157 $0.005810
$0.006262 $311.51K $60.51M +2.74% 15/04/2026 $0.005012 $0.006600 $0.004806
$0.006095 $172.06K $58.90M +21.61% 14/04/2026 $0.005097 $0.005697 $0.004258
$0.005012 $223.82K $48.43M -1.67% 13/04/2026 $0.004310 $0.005358 $0.004257
$0.005097 $236.78K $49.22M +18.26% 12/04/2026 $0.003247 $0.004859 $0.003143
$0.004310 $253.42K $41.63M +32.74% 11/04/2026 $0.003411 $0.003440 $0.003083
$0.003247 $82.43K $31.36M -4.81% 10/04/2026 $0.003391 $0.004300 $0.003014
$0.003411 $196.12K $32.95M +0.59% 09/04/2026 $0.003773 $0.003812 $0.003241
$0.003391 $101.38K $32.76M -10.12% 08/04/2026 $0.003924 $0.004078 $0.003466
$0.003773 $160.52K $36.45M -3.85% 07/04/2026 $0.004257 $0.004598 $0.003682
$0.003924 $112.85K $37.90M -7.82% 06/04/2026 $0.003588 $0.004430 $0.003380
$0.004257 $140.29K — +18.65% 05/04/2026 $0.003680 $0.004090 $0.003588
$0.003588 $116.26K $34.66M -2.50% 04/04/2026 $0.004036 $0.004245 $0.003587
$0.003680 $139.54K $35.56M -8.82% 03/04/2026 $0.004981 $0.005648 $0.003939
$0.004036 $136.38K $39.00M -18.97% 02/04/2026 $0.004708 $0.005163 $0.004504
$0.004981 $98.09K — +5.80% 01/04/2026 $0.005203 $0.005800 $0.004657
$0.004708 $99.84K $45.50M -9.51% 31/03/2026 $0.006457 $0.006457 $0.005098
$0.005203 $103.01K $50.29M -19.42% 30/03/2026 $0.006506 $0.006675 $0.005684
$0.006457 $108.77K $62.41M -0.75% 29/03/2026 $0.006874 $0.007031 $0.006365
$0.006506 $71.71K — -5.35% 28/03/2026 $0.006305 $0.007167 $0.006179
$0.006874 $113.30K — +9.02% 27/03/2026 $0.006710 $0.007979 $0.006035
$0.006305 $225.82K $60.92M -6.04% 26/03/2026 $0.005120 $0.006944 $0.005061
$0.006710 $172.13K $64.83M +31.05% 25/03/2026 $0.004773 $0.005968 $0.004657
$0.005120 $190.05K $49.47M +7.27% 24/03/2026 $0.004891 $0.005323 $0.004564
$0.004773 $121.45K — -2.41% 23/03/2026 $0.005294 $0.005573 $0.004231
$0.004891 $253.83K — -7.61% 22/03/2026 $0.005248 $0.005760 $0.005203
$0.005294 $175.43K — +0.88% 21/03/2026 $0.005247 $0.005487 $0.004952
$0.005248 $126.68K $50.72M +0.02% 20/03/2026 $0.006075 $0.007314 $0.005193
$0.005247 $359.94K $50.70M -13.63% 19/03/2026 $0.005501 $0.006330 $0.005400
$0.006075 $266.54K — +10.43% 18/03/2026 $0.005178 $0.005737 $0.003793
$0.005501 $241.81K $53.16M +6.24% 17/03/2026 $0.005783 $0.005844 $0.005062
$0.005178 $102.84K $50.04M -10.46% 16/03/2026 $0.005593 $0.006914 $0.005453
$0.005783 $168.13K — +3.40% 15/03/2026 $0.005720 $0.005952 $0.005551
$0.005593 $89.56K $54.05M -2.22% 14/03/2026 $0.006155 $0.006660 $0.005561
$0.005720 $146.33K — -7.07% 13/03/2026 $0.005564 $0.006195 $0.005396
$0.006155 $140.19K $59.48M +10.62% 12/03/2026 $0.005505 $0.005940 $0.005324
$0.005564 $89.38K $53.76M +1.07% 11/03/2026 $0.005163 $0.005657 $0.005023
$0.005505 $128.35K — +6.62% 10/03/2026 $0.005214 $0.005660 $0.004435
$0.005163 $234.90K $49.88M -0.98% 09/03/2026 $0.004118 $0.005304 $0.003341
$0.005214 $408.48K — +26.61% 08/03/2026 $0.004560 $0.004565 $0.004011
$0.004118 $101.37K $39.79M -9.69% 07/03/2026 $0.004973 $0.005013 $0.004531
$0.004560 $78.82K $44.07M -8.30% 06/03/2026 $0.005838 $0.005900 $0.004941
$0.004973 $81.71K $48.06M -14.82% 05/03/2026 $0.005961 $0.006998 $0.005758
$0.005838 $103.86K $56.42M -2.06% 04/03/2026 $0.005794 $0.006738 $0.005526
$0.005961 $131.34K $57.61M +2.88% 03/03/2026 $0.006111 $0.006309 $0.005220
$0.005794 $110.31K — -5.19% 02/03/2026 $0.005568 $0.006280 $0.005531
$0.006111 $138.72K $59.05M +9.75% 01/03/2026 $0.005499 $0.006016 $0.005229
$0.005568 $90.97K $53.80M +1.25% 28/02/2026 $0.004662 $0.005569 $0.004557
$0.005499 $104.99K $53.13M +17.95% 27/02/2026 $0.005058 $0.005487 $0.004587
$0.004662 $103.43K $45.05M -7.83% 26/02/2026 $0.005071 $0.005992 $0.005003
$0.005058 $84.04K — -0.26% 25/02/2026 $0.005030 $0.005993 $0.004989
$0.005071 $154.13K $49.01M +0.82% 24/02/2026 $0.004755 $0.005634 $0.004755
$0.005030 $130.04K — +5.78% 23/02/2026 $0.004323 $0.005317 $0.004287
$0.004755 $109.51K $45.94M +9.99% 22/02/2026 $0.004488 $0.005072 $0.004244
$0.004323 $74.35K $41.77M -3.68% 21/02/2026 $0.005161 $0.005169 $0.004334
$0.004488 $88.45K $43.37M -13.04% 20/02/2026 $0.004980 $0.005760 $0.004920
$0.005161 $103.49K $49.88M +3.63% 19/02/2026 $0.005468 $0.005544 $0.004417
$0.004980 $116.05K $48.12M -8.92% 18/02/2026 $0.004875 $0.006516 $0.004792
$0.005468 $160.71K $52.84M +12.16% 17/02/2026 $0.005750 $0.005813 $0.004831
$0.004875 $72.59K — -15.22% 16/02/2026 $0.006877 $0.006964 $0.005550
$0.005750 $94.72K — -16.39% 15/02/2026 $0.006303 $0.007931 $0.006240
$0.006877 $205.46K — +9.11% 14/02/2026 $0.006135 $0.007000 $0.005663
$0.006303 $156.95K — +2.74% 13/02/2026 $0.005037 $0.006462 $0.005037
$0.006135 $122.85K $59.29M +21.80% 12/02/2026 $0.005220 $0.006236 $0.004966
$0.005037 $130.50K — -3.51% 11/02/2026 $0.004975 $0.006129 $0.004685
$0.005220 $116.22K — +4.92% 10/02/2026 $0.004387 $0.005866 $0.004386
$0.004975 $243.44K $48.07M +13.40% 09/02/2026 $0.004980 $0.005035 $0.004361
$0.004387 $103.02K — -11.91% 08/02/2026 $0.004485 $0.005064 $0.004386
$0.004980 $93.74K — +11.04% 07/02/2026 $0.004551 $0.004780 $0.004266
$0.004485 $71.56K — -1.45% 06/02/2026 $0.003826 $0.004582 $0.003434
$0.004551 $87.50K — +18.95% 05/02/2026 $0.003986 $0.004451 $0.003802
$0.003826 $119.52K — -4.01% 04/02/2026 $0.003738 $0.004107 $0.003644
$0.003986 $68.72K $38.49M +6.63% 03/02/2026 $0.003666 $0.003852 $0.003574
$0.003738 $64.78K $36.09M +1.96% 02/02/2026 $0.003419 $0.003719 $0.003364
$0.003666 $68.01K $35.40M +7.22% 01/02/2026 $0.003526 $0.003608 $0.003360
$0.003419 $61.82K — -3.03% 31/01/2026 $0.003940 $0.003952 $0.003210
$0.003526 $75.97K $34.05M -10.51% 30/01/2026 $0.004058 $0.004087 $0.003842
$0.003940 $63.01K — -2.91% 29/01/2026 $0.004341 $0.004341 $0.004014
$0.004058 $79.60K $39.19M -6.52% 28/01/2026 $0.004544 $0.004553 $0.004265
$0.004341 $74.03K $41.92M -4.47% 27/01/2026 $0.004488 $0.004617 $0.004227
$0.004544 $79.66K — +1.25% 26/01/2026 $0.004445 $0.004632 $0.004218
$0.004488 $81.76K — +0.97% 25/01/2026 $0.004570 $0.004708 $0.004265
$0.004445 $74.90K — -2.74% 24/01/2026 $0.004959 $0.005031 $0.004434
$0.004570 $117.36K $44.13M -7.84% 23/01/2026 $0.004410 $0.005299 $0.004298
$0.004959 $206.88K $47.88M +12.45% 22/01/2026 $0.004195 $0.005581 $0.003711
$0.004410 $371.20K $42.57M +5.13% 21/01/2026 $0.003485 $0.004565 $0.003400
$0.004195 $235.67K $40.48M +20.37% 20/01/2026 $0.003020 $0.004656 $0.003016
$0.003485 $410.33K $33.62M +15.40% 19/01/2026 $0.003037 $0.003037 $0.002173
$0.003020 $109.37K $29.15M -0.56% 18/01/2026 $0.003381 $0.003394 $0.003033
$0.003037 $67.18K — -10.17% 17/01/2026 $0.003388 $0.003443 $0.003345
$0.003381 $72.62K $32.63M -0.21% 16/01/2026 $0.003343 $0.003458 $0.003312
$0.003388 $61.01K $32.70M +1.35% 15/01/2026 $0.003400 $0.003437 $0.003279
$0.003343 $67.22K $32.27M -1.68% 14/01/2026 $0.003640 $0.003654 $0.003374
$0.003400 $61.14K $32.82M -6.59% 13/01/2026 $0.003469 $0.003668 $0.003435
$0.003640 $58.35K $35.14M +4.93% 12/01/2026 $0.003516 $0.003544 $0.003399
$0.003469 $58.60K $33.14M -1.34% 11/01/2026 $0.003466 $0.003601 $0.003440
$0.003516 $59.88K $33.59M +1.44% 10/01/2026 $0.003495 $0.003558 $0.003435
$0.003466 $63.75K $33.11M -0.83% 09/01/2026 $0.003485 $0.003542 $0.003404
$0.003495 $60.76K $33.39M +0.29% 08/01/2026 $0.003507 $0.003560 $0.003352
$0.003485 $71.31K $33.30M -0.63% 07/01/2026 $0.003770 $0.003795 $0.003461
$0.003507 $79.95K $33.51M -6.98% 06/01/2026 $0.003717 $0.003881 $0.003564
$0.003770 $70.68K $36.02M +1.43% 05/01/2026 $0.003723 $0.003818 $0.003525
$0.003717 $60.57K $35.52M -0.16% 04/01/2026 $0.003780 $0.003851 $0.003616
$0.003723 $65.32K $35.57M -1.51% 03/01/2026 $0.003424 $0.003906 $0.003400
$0.003780 $90.90K $36.11M +10.40% 02/01/2026 $0.003503 $0.003511 $0.003278
$0.003424 $74.35K $32.71M -2.26% 01/01/2026 $0.003477 $0.003538 $0.003420
$0.003503 $59.84K $33.47M +0.75% 31/12/2025 $0.003633 $0.003668 $0.003349
$0.003477 $65.69K $33.22M -4.29% 30/12/2025 $0.003717 $0.003746 $0.003524
$0.003633 $75.24K $34.71M -2.26% 29/12/2025 $0.003762 $0.003895 $0.003664
$0.003717 $59.88K $35.52M -1.20% 28/12/2025 $0.003807 $0.003953 $0.003703
$0.003762 $71.50K $35.94M -1.18% 27/12/2025 $0.003691 $0.003944 $0.003633
$0.003807 $75.01K $36.37M +3.14% 26/12/2025 $0.003637 $0.003767 $0.003583
$0.003691 $63.81K $35.27M +1.48% 25/12/2025 $0.003633 $0.003881 $0.003618
$0.003637 $88.84K $34.76M +0.11% 24/12/2025 $0.003808 $0.003862 $0.003544
$0.003633 $71.74K $34.72M -4.60% 23/12/2025 $0.003951 $0.003992 $0.003671
$0.003808 $66.81K $36.39M -3.62% 22/12/2025 $0.004005 $0.004136 $0.003872
$0.003951 $71.49K $37.76M -1.35% 21/12/2025 $0.003974 $0.004117 $0.003772
$0.004005 $78.88K $38.27M +0.78% 20/12/2025 $0.003932 $0.004170 $0.003842
$0.003974 $75.66K $37.98M +1.07% 19/12/2025 $0.003845 $0.003960 $0.003720
$0.003932 $94.67K $37.58M +2.26% 18/12/2025 $0.003978 $0.003983 $0.003724
$0.003845 $81.16K $36.74M -3.34% 17/12/2025 $0.003951 $0.003993 $0.003761
$0.003978 $118.76K $38.02M +0.68% 16/12/2025 $0.003940 $0.004412 $0.003809
$0.003951 $215.94K $37.75M +0.28% 15/12/2025 $0.003762 $0.004428 $0.003690
$0.003940 $146.73K $37.65M +4.73% 14/12/2025 $0.003750 $0.003915 $0.003600
$0.003762 $113.42K $35.95M +0.32% 13/12/2025 $0.003887 $0.004043 $0.003744
$0.003750 $84.43K $35.84M -3.52% 12/12/2025 $0.004663 $0.004710 $0.003816
$0.003887 $121.40K $37.15M -16.64% 11/12/2025 $0.004812 $0.004872 $0.004482
$0.004663 $150.55K $44.58M -3.10% 10/12/2025 $0.005062 $0.005500 $0.004714
$0.004812 $203.22K $46.00M -4.94% 09/12/2025 $0.004995 $0.005576 $0.004866
$0.005062 $430.33K $48.39M +1.34% 08/12/2025 $0.005330 $0.005382 $0.004696
$0.004995 $320.97K $47.76M -6.29% 07/12/2025 $0.004947 $0.006977 $0.004921
$0.005330 $1.08M $50.95M +7.74% 06/12/2025 $0.005455 $0.005500 $0.004434
$0.004947 $691.82K — -9.31% 05/12/2025 $0.005108 $0.008440 $0.004715
$0.005455 $2.13M $52.13M +6.79% 04/12/2025 $0.004166 $0.01842 $0.004104
$0.005108 $1.21M $48.81M +22.61% 03/12/2025 $0.004097 $0.004377 $0.003978
$0.004166 $73.34K $39.81M +1.68% 02/12/2025 $0.003734 $0.004157 $0.003690
$0.004097 $62.20K $39.15M +9.72% 01/12/2025 $0.004102 $0.004107 $0.003524
$0.003734 $87.33K $35.68M -8.97% 30/11/2025 $0.003977 $0.004372 $0.003874
$0.004102 $76.03K $39.20M +3.14% 29/11/2025 $0.004116 $0.004646 $0.003942
$0.003977 $97.34K $38.00M -3.38% 28/11/2025 $0.004016 $0.004216 $0.003809
$0.004116 $68.90K $39.33M +2.49% 27/11/2025 $0.004055 $0.004220 $0.003984
$0.004016 $64.67K $38.38M -0.96% 26/11/2025 $0.003988 $0.004079 $0.003863
$0.004055 $62.45K $38.75M +1.68% 25/11/2025 $0.004279 $0.004675 $0.003796
$0.003988 $111.09K $38.90M -6.80% 24/11/2025 $0.003471 $0.004536 $0.003435
$0.004279 $112.02K $41.74M +23.28% 23/11/2025 $0.003499 $0.003527 $0.003355
$0.003471 $62.30K $33.86M -0.80% 22/11/2025 $0.003579 $0.003592 $0.003293
$0.003499 $227.60K $33.44M -2.24% 21/11/2025 $0.004100 $0.004198 $0.003274
$0.003579 $116.09K $34.21M -12.71% 20/11/2025 $0.004539 $0.004551 $0.003879
$0.004100 $144.62K $39.19M -9.67% 19/11/2025 $0.004466 $0.004620 $0.004138
$0.004539 $259.83K $43.38M +1.63% 18/11/2025 $0.004316 $0.004692 $0.004245
$0.004466 $76.12K — +3.48% 17/11/2025 $0.004477 $0.004580 $0.004134
$0.004316 $67.16K — -3.60% 16/11/2025 $0.004290 $0.004657 $0.004120
$0.004477 $173.71K — +4.36% 15/11/2025 $0.003854 $0.004319 $0.003849
$0.004290 $72.24K $40.99M +11.31% 14/11/2025 $0.003920 $0.003995 $0.003658
$0.003854 $93.35K — -1.68% 13/11/2025 $0.004229 $0.004327 $0.003800
$0.003920 $66.97K $37.46M -7.31% 12/11/2025 $0.004266 $0.004481 $0.004088
$0.004229 $78.11K $40.42M -0.87% 11/11/2025 $0.004998 $0.005052 $0.004255
$0.004266 $92.07K $40.77M -14.65% 10/11/2025 $0.004558 $0.005424 $0.004518
$0.004998 $116.11K $47.76M +9.65% 09/11/2025 $0.004697 $0.004708 $0.004409
$0.004558 $61.97K $43.56M -2.96% 08/11/2025 $0.004785 $0.004917 $0.004554
$0.004697 $68.72K $44.89M -1.84% 07/11/2025 $0.004473 $0.004910 $0.004370
$0.004785 $91.89K $45.73M +6.98% 06/11/2025 $0.004584 $0.004609 $0.004282
$0.004473 $101.70K $42.75M -2.42% 05/11/2025 $0.004619 $0.004807 $0.004345
$0.004584 $82.04K $43.81M -0.76% 04/11/2025 $0.004592 $0.004796 $0.004143
$0.004619 $94.48K $44.15M +0.59% 03/11/2025 $0.005823 $0.005852 $0.004249
$0.004592 $135.64K $43.89M -21.14% 02/11/2025 $0.005564 $0.005913 $0.005336
$0.005823 $152.52K $55.68M +4.65% 01/11/2025 $0.006686 $0.008660 $0.005082
$0.005564 $507.26K $53.20M -16.78% 31/10/2025 $0.006745 $0.006898 $0.006432
$0.006686 $82.31K $63.94M -0.87% 30/10/2025 $0.007327 $0.007661 $0.006305
$0.006745 $132.29K — -7.94% 29/10/2025 $0.007214 $0.007694 $0.006261
$0.007327 $194.65K — +1.57%
القيمة السوقية = سعر الإغلاق × المعروض المتداول في ذلك اليوم؛ نسجل المعروض منذ 02/10/2026، لذا تكون الأيام السابقة فارغة.
امسح بهاتفك لتنزيل التطبيق