CoinXview תיק נכסיםApp
HE
מטבע: 1,271בורסות: 22שווי שוק: $2.67T +0.39%נפח 24 שעות: $22.42Bדומיננטיות: BTC 58.4% ETH 10.5%גז ETH: 0.06 gweiפחד וחמדנות: 59/100

היסטוריית מחירים עבור Rubic (RBC)

פתיחה, שיא, שפל, סגירה ונפח מסחר יומיים (UTC), מהבורסה עם נפח המסחר הגבוה ביותר עבור RBC. מציג את 365 הימים האחרונים.

תשואות חודשיות RBC

שנהינוארפברוארמרץאפרילמאייונייוליאוגוסטספטמבראוקטוברנובמברדצמברשנה מלאה
2026-37%-13%+15%+6.3%-0.9%-14%+5.6%-17%-53%+71%-7.5%—-63%
2025-20%-35%-13%-3.8%-16%-9.1%+7.5%-4.0%-5.1%-21%-30%+2.2%-82%
2024-9.9%+49%+15%-23%-30%-15%+29%-30%+11%-23%+31%+80%+29%
2023+68%-0.5%+4.7%-12%-32%-18%+27%-22%-2.0%+109%+17%+4.3%+112%
2022-32%+12%+36%-30%-56%-43%+78%-1.9%-15%+15%-72%-50%-96%
2021———-42%-56%-17%-2.1%+89%-28%+137%-39%-10%-64%
ממוצע חודשי-6.0%+2.6%+12%-17%-32%-19%+24%+2.3%-15%+48%-19%+5.3%
שנים חיוביות1/52/54/51/60/60/65/61/61/64/62/53/5

השינוי ממחיר הפתיחה ביום הראשון ועד מחיר הסגירה ביום האחרון של כל חודש (UTC); החודש הנוכחי — עד כה (מסגרת מקווקוות). "שנה מלאה" מחושבת במצטבר עבור החודשים שיש בהם נתונים. ביצועי עבר אינם מבטיחים תוצאות בעתיד.

הורד היסטוריה מלאה (CSV, נפתח ב-Excel)

תאריךפתיחהשיאשפלסגירהנפח מסחרשווי שוקשינוי
03.11.2026$0.002075$0.002128$0.002067 $0.002104$16.38K$360.98K+1.42%
02.11.2026$0.002135$0.002155$0.002060 $0.002075$25.36K$355.93K-2.82%
01.11.2026$0.002276$0.002309$0.002079 $0.002130$27.42K$365.23K-6.42%
31.10.2026$0.002291$0.002310$0.002231 $0.002276$22.04K$390.35K-0.67%
30.10.2026$0.002347$0.002349$0.002264 $0.002291$29.01K$393.11K-2.39%
29.10.2026$0.002590$0.002610$0.002326 $0.002347$27.82K$402.94K-9.37%
28.10.2026$0.002641$0.002696$0.002567 $0.002590$26.53K$442.77K-1.93%
27.10.2026$0.002664$0.002700$0.002590 $0.002641$29.17K$451.45K-0.88%
26.10.2026$0.002631$0.002671$0.002579 $0.002664$30.40K$455.35K+1.25%
25.10.2026$0.002930$0.002992$0.002546 $0.002631$35.64K$449.37K-10.21%
24.10.2026$0.002798$0.002966$0.002762 $0.002930$23.16K$500.44K+4.73%
23.10.2026$0.002605$0.003102$0.002594 $0.002798$31.07K$477.86K+7.39%
22.10.2026$0.001857$0.003058$0.001855 $0.002606$36.09K$444.13K+40.29%
21.10.2026$0.001257$0.002508$0.001226 $0.001857$42.61K$316.57K+47.81%
20.10.2026$0.001233$0.001440$0.001210 $0.001257$30.37K$214.17K+1.94%
19.10.2026$0.001238$0.001257$0.001216 $0.001233$21.79K$210.10K-0.40%
18.10.2026$0.001239$0.001256$0.001207 $0.001238$26.77K$210.93K-0.13%
17.10.2026$0.001252$0.001263$0.001222 $0.001239$27.25K$211.21K-1.01%
16.10.2026$0.001265$0.001281$0.001237 $0.001252$24.57K$213.35K-1.01%
15.10.2026$0.001248$0.001279$0.001194 $0.001265$24.13K$215.54K+1.33%
14.10.2026$0.001281$0.001297$0.001241 $0.001248$26.79K$212.71K-2.58%
13.10.2026$0.001250$0.001301$0.001225 $0.001279$20.60K$218.06K+2.35%
12.10.2026$0.001293$0.001318$0.001250 $0.001251$31.30K$213.22K-3.25%
11.10.2026$0.001280$0.001311$0.001264 $0.001293$24.43K$220.38K+1.02%
10.10.2026$0.001290$0.001308$0.001266 $0.001280$26.40K$218.16K-0.78%
09.10.2026$0.001412$0.001545$0.001288 $0.001290$23.51K$219.87K-8.64%
08.10.2026$0.001476$0.001484$0.001368 $0.001412$29.13K$240.66K-4.34%
07.10.2026$0.001584$0.001588$0.001460 $0.001476$22.38K—-6.82%
06.10.2026$0.001586$0.001628$0.001567 $0.001587$22.62K—+0.06%
05.10.2026$0.001545$0.001619$0.001508 $0.001586$25.46K—+2.65%
04.10.2026$0.001311$0.002000$0.001308 $0.001545$28.32K—+17.85%
03.10.2026$0.001308$0.001326$0.001300 $0.001311$30.10K—+0.23%
02.10.2026$0.001330$0.001364$0.001300 $0.001308$21.65K—-1.65%
01.10.2026$0.001331$0.001353$0.001316 $0.001330$28.43K—-0.08%
30.09.2026$0.001330$0.001348$0.001310 $0.001331$24.14K—+0.08%
29.09.2026$0.001375$0.001375$0.001308 $0.001330$23.84K—-3.28%
28.09.2026$0.001406$0.001415$0.001351 $0.001375$23.05K—-2.20%
27.09.2026$0.001303$0.001500$0.001299 $0.001406$24.31K—+7.90%
26.09.2026$0.001311$0.001315$0.001250 $0.001303$29.15K—-0.61%
25.09.2026$0.001385$0.001417$0.001300 $0.001311$27.85K—-5.34%
24.09.2026$0.001422$0.001438$0.001357 $0.001385$27.10K—-2.60%
23.09.2026$0.001447$0.001488$0.001408 $0.001422$22.95K—-1.73%
22.09.2026$0.001461$0.001463$0.001426 $0.001447$21.34K—-0.96%
21.09.2026$0.001510$0.001538$0.001380 $0.001461$30.27K—-3.25%
20.09.2026$0.001517$0.001517$0.001463 $0.001510$25.28K—-0.46%
19.09.2026$0.001492$0.001603$0.001492 $0.001517$22.11K—+1.68%
18.09.2026$0.001463$0.001531$0.001444 $0.001492$24.82K—+1.98%
17.09.2026$0.001491$0.001600$0.001430 $0.001463$27.01K—-1.88%
16.09.2026$0.001508$0.001518$0.001459 $0.001491$27.42K—-1.13%
15.09.2026$0.001565$0.001576$0.001480 $0.001514$27.78K—-3.26%
14.09.2026$0.001536$0.001617$0.001530 $0.001565$23.86K—+1.89%
13.09.2026$0.001593$0.001611$0.001510 $0.001536$30.10K—-3.58%
12.09.2026$0.001576$0.001621$0.001477 $0.001601$25.45K$272.87K+1.59%
11.09.2026$0.001568$0.001706$0.001530 $0.001576$24.62K$265.46K+0.51%
10.09.2026$0.001695$0.001715$0.001567 $0.001569$21.05K—-7.43%
09.09.2026$0.001636$0.001763$0.001547 $0.001695$32.40K—+3.62%
08.09.2026$0.001720$0.001733$0.001600 $0.001633$27.08K$275.09K-5.06%
07.09.2026$0.001819$0.001831$0.001696 $0.001720$16.70K—-5.44%
06.09.2026$0.001755$0.001825$0.001740 $0.001819$24.74K$306.43K+3.65%
05.09.2026$0.001735$0.001785$0.001713 $0.001761$27.16K—+1.49%
04.09.2026$0.001779$0.001805$0.001720 $0.001735$26.18K—-2.47%
03.09.2026$0.001524$0.003000$0.001500 $0.001779$34.11K$296.13K+16.73%
02.09.2026$0.001735$0.001738$0.001426 $0.001531$25.02K$254.62K-11.79%
01.09.2026$0.002837$0.002851$0.001642 $0.001737$40.88K—-38.77%
31.08.2026$0.003016$0.003760$0.002834 $0.002837$27.30K$474.65K-5.94%
30.08.2026$0.003092$0.003152$0.003001 $0.003016$28.40K$504.85K-2.46%
29.08.2026$0.003165$0.003173$0.003053 $0.003092$28.86K$518.20K-2.31%
28.08.2026$0.003487$0.003540$0.003160 $0.003165$27.42K—-9.23%
27.08.2026$0.004256$0.004352$0.003473 $0.003487$28.54K—-18.07%
26.08.2026$0.004164$0.004291$0.004127 $0.004256$28.05K—+2.21%
25.08.2026$0.004223$0.004315$0.004151 $0.004164$25.54K$700.46K-1.40%
24.08.2026$0.004210$0.004331$0.004146 $0.004242$23.82K$714.38K+0.76%
23.08.2026$0.004208$0.004300$0.004120 $0.004210$27.49K—+0.05%
22.08.2026$0.004359$0.004387$0.004148 $0.004218$23.68K—-3.23%
21.08.2026$0.004049$0.004410$0.004049 $0.004359$26.68K$734.25K+7.66%
20.08.2026$0.003973$0.004096$0.003939 $0.004049$25.66K—+1.91%
19.08.2026$0.003485$0.004244$0.003444 $0.003973$27.93K—+14.00%
18.08.2026$0.003527$0.003527$0.003412 $0.003484$24.03K—-1.22%
17.08.2026$0.003475$0.003545$0.003473 $0.003527$20.49K—+1.50%
16.08.2026$0.003483$0.003514$0.003465 $0.003475$30.88K—-0.23%
15.08.2026$0.003518$0.003564$0.003477 $0.003480$25.31K—-1.08%
14.08.2026$0.003536$0.003555$0.003488 $0.003518$25.73K—-0.51%
13.08.2026$0.003533$0.003874$0.003384 $0.003536$26.24K—+0.08%
12.08.2026$0.003521$0.003609$0.003517 $0.003533$26.07K—+0.34%
11.08.2026$0.003521$0.003553$0.003478 $0.003521$25.17K—+0.00%
10.08.2026$0.003550$0.003625$0.003506 $0.003520$21.39K—-0.85%
09.08.2026$0.003567$0.003604$0.003540 $0.003549$28.43K—-0.50%
08.08.2026$0.003560$0.003586$0.003549 $0.003567$25.83K—+0.20%
07.08.2026$0.003523$0.003603$0.003495 $0.003560$26.34K—+1.05%
06.08.2026$0.003542$0.003574$0.003492 $0.003523$23.26K—-0.54%
05.08.2026$0.003482$0.003557$0.003452 $0.003542$10.07K—+1.72%
04.08.2026$0.003456$0.003520$0.003430 $0.003482$10.93K—+0.75%
03.08.2026$0.003473$0.003490$0.003367 $0.003456$21.84K—-0.49%
02.08.2026$0.003392$0.003494$0.003380 $0.003473$19.90K—+2.39%
01.08.2026$0.003430$0.003448$0.003346 $0.003392$20.88K—-1.11%
31.07.2026$0.003552$0.003560$0.003413 $0.003430$18.87K—-3.43%
30.07.2026$0.003509$0.003571$0.003483 $0.003552$18.73K—+1.23%
29.07.2026$0.003541$0.003547$0.003463 $0.003509$20.39K—-0.90%
28.07.2026$0.003477$0.003562$0.003428 $0.003541$23.75K—+1.84%
27.07.2026$0.003593$0.003648$0.003419 $0.003477$18.46K—-3.23%
26.07.2026$0.003472$0.003791$0.003472 $0.003593$22.58K—+3.49%
25.07.2026$0.003450$0.003497$0.003435 $0.003472$22.68K—+0.64%
24.07.2026$0.003497$0.003612$0.003417 $0.003450$22.67K—-1.34%
23.07.2026$0.003590$0.003609$0.003470 $0.003497$19.27K—-2.59%
22.07.2026$0.003612$0.003645$0.003564 $0.003590$18.52K—-0.61%
21.07.2026$0.003566$0.003677$0.003561 $0.003612$25.71K—+1.29%
20.07.2026$0.003518$0.003592$0.003473 $0.003566$21.56K—+1.36%
19.07.2026$0.003528$0.003563$0.003494 $0.003518$20.16K—-0.28%
18.07.2026$0.003484$0.003533$0.003474 $0.003528$20.81K—+1.26%
17.07.2026$0.003533$0.003534$0.003425 $0.003482$21.89K—-1.44%
16.07.2026$0.003693$0.003699$0.003525 $0.003533$21.39K—-4.33%
15.07.2026$0.003621$0.003730$0.003563 $0.003693$21.49K—+1.99%
14.07.2026$0.003402$0.003624$0.003387 $0.003621$22.07K—+6.44%
13.07.2026$0.003443$0.003511$0.003349 $0.003402$21.61K—-1.19%
12.07.2026$0.003458$0.003535$0.003441 $0.003443$21.77K—-0.43%
11.07.2026$0.003471$0.003525$0.003455 $0.003458$19.46K—-0.37%
10.07.2026$0.003334$0.003483$0.003334 $0.003471$17.99K—+4.11%
09.07.2026$0.003332$0.003368$0.003286 $0.003334$21.24K$561.74K+0.06%
08.07.2026$0.003425$0.003437$0.003286 $0.003332$20.08K—-2.72%
07.07.2026$0.003588$0.003597$0.003401 $0.003425$23.33K$570.90K-4.54%
06.07.2026$0.003716$0.003736$0.003451 $0.003588$24.86K—-3.44%
05.07.2026$0.003685$0.003719$0.003623 $0.003716$19.95K—+0.84%
04.07.2026$0.003634$0.003723$0.003599 $0.003688$21.16K—+1.49%
03.07.2026$0.003524$0.003665$0.003507 $0.003634$22.72K—+3.12%
02.07.2026$0.003342$0.003555$0.003317 $0.003524$18.47K—+5.45%
01.07.2026$0.003247$0.003500$0.003208 $0.003342$23.33K—+2.93%
30.06.2026$0.003346$0.003346$0.003211 $0.003247$23.63K—-2.96%
29.06.2026$0.003330$0.003417$0.003232 $0.003346$18.53K—+0.48%
28.06.2026$0.003329$0.003369$0.003276 $0.003327$25.32K—-0.06%
27.06.2026$0.003390$0.003466$0.003315 $0.003329$21.30K—-1.80%
26.06.2026$0.003406$0.003425$0.003296 $0.003390$23.00K—-0.47%
25.06.2026$0.003481$0.003578$0.003289 $0.003406$22.75K—-2.15%
24.06.2026$0.003635$0.003664$0.003348 $0.003481$23.44K—-4.24%
23.06.2026$0.003826$0.003848$0.003590 $0.003630$25.06K—-5.12%
22.06.2026$0.003756$0.003922$0.003756 $0.003826$21.33K—+1.86%
21.06.2026$0.004095$0.004112$0.003752 $0.003756$21.01K—-8.28%
20.06.2026$0.004050$0.004127$0.004015 $0.004095$21.98K$683.39K+1.11%
19.06.2026$0.004135$0.004135$0.003978 $0.004050$21.53K—-2.06%
18.06.2026$0.004224$0.004313$0.004028 $0.004135$19.34K—-2.11%
17.06.2026$0.004183$0.004374$0.004151 $0.004224$23.55K—+0.98%
16.06.2026$0.004204$0.004267$0.004105 $0.004183$20.96K—-0.50%
15.06.2026$0.004052$0.004310$0.004017 $0.004204$20.73K—+3.75%
14.06.2026$0.003859$0.004098$0.003795 $0.004052$21.69K—+5.00%
13.06.2026$0.003806$0.003865$0.003802 $0.003859$21.14K—+1.39%
12.06.2026$0.003913$0.003929$0.003803 $0.003806$20.81K—-2.73%
11.06.2026$0.003708$0.003958$0.003708 $0.003913$17.28K—+5.53%
10.06.2026$0.003746$0.003829$0.003693 $0.003708$14.54K—-1.01%
09.06.2026$0.003881$0.003890$0.003722 $0.003787$17.42K—-2.42%
08.06.2026$0.003883$0.004253$0.003827 $0.003881$22.99K—-0.05%
07.06.2026$0.003608$0.003944$0.003605 $0.003883$22.42K—+7.62%
06.06.2026$0.003735$0.003750$0.003534 $0.003608$24.60K—-3.40%
05.06.2026$0.003534$0.004391$0.003254 $0.003731$23.15K—+5.57%
04.06.2026$0.003383$0.003794$0.003213 $0.003534$24.91K—+4.46%
03.06.2026$0.003542$0.003636$0.003371 $0.003383$22.63K—-4.49%
02.06.2026$0.003767$0.003825$0.003508 $0.003542$23.85K—-5.97%
01.06.2026$0.003780$0.003793$0.003696 $0.003767$20.67K—-0.34%
31.05.2026$0.003798$0.003823$0.003748 $0.003780$22.65K—-0.47%
30.05.2026$0.003779$0.003827$0.003773 $0.003798$20.26K—+0.50%
29.05.2026$0.003909$0.003916$0.003731 $0.003779$20.75K$627.19K-3.33%
28.05.2026$0.003933$0.003974$0.003828 $0.003909$21.13K—-0.61%
27.05.2026$0.004060$0.004100$0.003917 $0.003933$20.62K—-3.13%
26.05.2026$0.004226$0.004226$0.004030 $0.004060$18.74K—-3.93%
25.05.2026$0.004266$0.004309$0.004208 $0.004226$22.05K—-0.94%
24.05.2026$0.004480$0.004493$0.004235 $0.004266$7.73K—-4.78%
23.05.2026$0.004354$0.004535$0.004297 $0.004478$34.72K—+2.85%
22.05.2026$0.004026$0.005395$0.003887 $0.004354$14.25K—+8.15%
21.05.2026$0.003372$0.004189$0.003372 $0.004032$1.10K—+19.57%
20.05.2026$0.003330$0.003513$0.003320 $0.003377$8.83K—+1.41%
19.05.2026$0.003367$0.003407$0.003319 $0.003330$31.13K—-1.10%
18.05.2026$0.003351$0.003387$0.003277 $0.003367$26.75K—+0.48%
17.05.2026$0.003466$0.003513$0.003337 $0.003351$28.89K—-3.32%
16.05.2026$0.003578$0.003906$0.003367 $0.003450$38.02K—-3.58%
15.05.2026$0.003721$0.003738$0.003551 $0.003578$38.52K—-3.84%
14.05.2026$0.003684$0.003780$0.003666 $0.003721$33.01K—+1.00%
13.05.2026$0.003738$0.003781$0.003662 $0.003684$37.04K—-1.44%
12.05.2026$0.003830$0.003836$0.003704 $0.003738$35.64K—-2.40%
11.05.2026$0.003918$0.003920$0.003786 $0.003830$35.15K—-2.25%
10.05.2026$0.003845$0.003926$0.003827 $0.003918$30.80K—+1.90%
09.05.2026$0.003812$0.003975$0.003808 $0.003845$28.22K—+0.87%
08.05.2026$0.003773$0.003831$0.003747 $0.003812$33.96K—+1.03%
07.05.2026$0.003875$0.003879$0.003763 $0.003773$37.69K—-2.63%
06.05.2026$0.003973$0.004060$0.003860 $0.003875$35.44K—-2.47%
05.05.2026$0.003939$0.004029$0.003939 $0.003973$34.92K—+0.86%
04.05.2026$0.003883$0.004010$0.003847 $0.003939$36.61K—+1.44%
03.05.2026$0.003869$0.003928$0.003816 $0.003886$29.55K—+0.44%
02.05.2026$0.003847$0.003900$0.003834 $0.003869$40.59K—+0.57%
01.05.2026$0.003813$0.003892$0.003801 $0.003848$31.70K—+0.92%
30.04.2026$0.003842$0.004088$0.003780 $0.003813$36.95K$632.83K-0.75%
29.04.2026$0.003925$0.004013$0.003806 $0.003842$37.88K—-2.11%
28.04.2026$0.003939$0.003957$0.003867 $0.003925$31.41K—-0.36%
27.04.2026$0.004051$0.004118$0.003878 $0.003939$34.35K—-2.76%
26.04.2026$0.003958$0.004060$0.003953 $0.004051$42.25K—+2.35%
25.04.2026$0.003975$0.003978$0.003939 $0.003958$29.71K—-0.43%
24.04.2026$0.004000$0.004002$0.003945 $0.003975$39.05K—-0.62%
23.04.2026$0.004082$0.004084$0.003912 $0.004000$37.02K—-2.01%
22.04.2026$0.004000$0.004169$0.003984 $0.004082$34.78K—+2.05%
21.04.2026$0.003866$0.004034$0.003834 $0.004000$39.14K—+3.47%
20.04.2026$0.003859$0.003919$0.003803 $0.003867$37.53K—+0.21%
19.04.2026$0.004004$0.004009$0.003852 $0.003859$34.59K—-3.62%
18.04.2026$0.004138$0.004144$0.003964 $0.004004$31.62K—-3.24%
17.04.2026$0.004105$0.004255$0.003997 $0.004138$41.04K—+0.80%
16.04.2026$0.004081$0.004151$0.003918 $0.004105$50.25K—+0.59%
15.04.2026$0.003998$0.004095$0.003970 $0.004075$46.10K—+1.93%
14.04.2026$0.004108$0.004170$0.003981 $0.003998$46.61K—-2.68%
13.04.2026$0.003789$0.004111$0.003752 $0.004108$44.25K—+8.42%
12.04.2026$0.003914$0.003926$0.003713 $0.003789$41.50K—-3.19%
11.04.2026$0.003708$0.003987$0.003691 $0.003914$49.68K—+5.56%
10.04.2026$0.003607$0.003772$0.003588 $0.003712$45.66K—+2.91%
09.04.2026$0.003617$0.003689$0.003557 $0.003607$32.19K$597.85K-0.28%
08.04.2026$0.003808$0.003835$0.003596 $0.003616$45.78K—-5.04%
07.04.2026$0.003582$0.003845$0.003488 $0.003808$38.34K—+6.31%
06.04.2026$0.003640$0.003674$0.003544 $0.003568$50.20K—-1.98%
05.04.2026$0.003557$0.003648$0.003464 $0.003640$42.16K—+2.33%
04.04.2026$0.003496$0.003585$0.003487 $0.003557$18.06K—+1.74%
03.04.2026$0.003514$0.003551$0.003476 $0.003505$11.79K—-0.26%
02.04.2026$0.003668$0.003674$0.003435 $0.003512$15.04K—-4.25%
01.04.2026$0.003588$0.003677$0.003558 $0.003659$19.41K—+1.98%
31.03.2026$0.003423$0.003630$0.003399 $0.003583$19.93K—+4.67%
30.03.2026$0.003325$0.003542$0.003319 $0.003422$20.61K—+2.92%
29.03.2026$0.003354$0.003389$0.003260 $0.003327$19.63K—-0.81%
28.03.2026$0.003352$0.003421$0.003329 $0.003354$19.29K—+0.06%
27.03.2026$0.003456$0.003485$0.003304 $0.003353$18.87K—-2.98%
26.03.2026$0.003649$0.003660$0.003417 $0.003456$19.82K—-5.29%
25.03.2026$0.003620$0.003690$0.003605 $0.003647$20.63K—+0.75%
24.03.2026$0.003646$0.003691$0.003529 $0.003625$19.37K—-0.58%
23.03.2026$0.003490$0.003715$0.003438 $0.003632$20.63K—+4.07%
22.03.2026$0.003557$0.003638$0.003448 $0.003488$16.92K—-1.94%
21.03.2026$0.003533$0.003752$0.003522 $0.003541$22.50K—+0.23%
20.03.2026$0.003461$0.003678$0.003444 $0.003532$18.81K$585.08K+2.05%
19.03.2026$0.003555$0.003599$0.003383 $0.003466$20.21K—-2.50%
18.03.2026$0.003716$0.003824$0.003470 $0.003554$21.36K—-4.36%
17.03.2026$0.003616$0.003751$0.003554 $0.003713$17.23K—+2.68%
16.03.2026$0.003353$0.003694$0.003332 $0.003639$14.78K—+8.53%
15.03.2026$0.003195$0.003388$0.003178 $0.003359$15.37K—+5.13%
14.03.2026$0.003206$0.003265$0.003164 $0.003186$14.08K—-0.62%
13.03.2026$0.003185$0.003358$0.003172 $0.003194$13.96K—+0.28%
12.03.2026$0.003145$0.003197$0.003090 $0.003185$13.40K—+1.27%
11.03.2026$0.003122$0.003211$0.003072 $0.003138$15.44K—+0.51%
10.03.2026$0.003031$0.003275$0.003031 $0.003122$14.23K$517.30K+3.00%
09.03.2026$0.002968$0.003137$0.002953 $0.003035$13.76K—+2.26%
08.03.2026$0.003006$0.003088$0.002922 $0.002966$14.81K—-1.33%
07.03.2026$0.003034$0.003060$0.002982 $0.003008$13.83K—-0.86%
06.03.2026$0.003179$0.003179$0.002994 $0.003036$11.89K—-4.50%
05.03.2026$0.003283$0.003303$0.003155 $0.003179$13.40K—-3.17%
04.03.2026$0.003123$0.003397$0.003076 $0.003275$14.81K—+4.87%
03.03.2026$0.003195$0.003212$0.003040 $0.003126$18.20K—-2.16%
02.03.2026$0.003073$0.003290$0.003030 $0.003187$15.92K—+3.71%
01.03.2026$0.003106$0.003234$0.003015 $0.003073$17.71K—-1.06%
28.02.2026$0.003088$0.003130$0.002894 $0.003106$15.13K—+0.58%
27.02.2026$0.003199$0.003311$0.002984 $0.003088$17.56K—-3.47%
26.02.2026$0.003265$0.003371$0.003109 $0.003199$19.41K—-2.02%
25.02.2026$0.002942$0.003373$0.002929 $0.003257$19.77K—+10.71%
24.02.2026$0.002924$0.003059$0.002841 $0.002942$16.27K—+0.62%
23.02.2026$0.003034$0.003136$0.002848 $0.002922$20.56K—-3.69%
22.02.2026$0.003061$0.003069$0.003002 $0.003034$17.04K—-0.88%
21.02.2026$0.003045$0.003095$0.003017 $0.003061$18.94K$507.27K+0.53%
20.02.2026$0.003106$0.003142$0.002972 $0.003045$14.65K—-1.96%
19.02.2026$0.003084$0.003166$0.003030 $0.003106$17.38K—+0.71%
18.02.2026$0.003160$0.003216$0.003045 $0.003087$18.47K—-2.31%
17.02.2026$0.003156$0.003178$0.003083 $0.003160$19.54K—+0.13%
16.02.2026$0.003116$0.003186$0.003091 $0.003155$18.64K—+1.25%
15.02.2026$0.003312$0.003330$0.003055 $0.003116$17.12K—-5.92%
14.02.2026$0.003258$0.003438$0.003239 $0.003312$19.30K—+1.66%
13.02.2026$0.003079$0.003273$0.003036 $0.003258$19.94K—+5.81%
12.02.2026$0.003116$0.003265$0.003066 $0.003083$12.16K—-1.06%
11.02.2026$0.003288$0.003454$0.003111 $0.003116$21.27K—-5.23%
10.02.2026$0.003444$0.003468$0.003241 $0.003288$19.26K—-4.53%
09.02.2026$0.003306$0.003506$0.003215 $0.003444$18.41K—+4.17%
08.02.2026$0.003268$0.003373$0.003249 $0.003306$16.42K—+1.16%
07.02.2026$0.003166$0.003452$0.003029 $0.003268$25.79K—+3.22%
06.02.2026$0.002641$0.003598$0.002499 $0.003166$31.31K—+19.88%
05.02.2026$0.002813$0.003236$0.002619 $0.002636$23.31K—-6.29%
04.02.2026$0.002961$0.003034$0.002683 $0.002813$24.14K—-5.00%
03.02.2026$0.003355$0.003380$0.002899 $0.002948$21.33K—-12.13%
02.02.2026$0.003386$0.003532$0.003209 $0.003355$20.44K$554.26K-0.92%
01.02.2026$0.003587$0.003603$0.003249 $0.003403$14.58K—-5.13%
31.01.2026$0.003878$0.003921$0.003369 $0.003587$12.51K$592.59K-7.50%
30.01.2026$0.004103$0.004176$0.003808 $0.003886$21.36K—-5.29%
29.01.2026$0.004382$0.004657$0.003938 $0.004103$21.80K—-6.37%
28.01.2026$0.004287$0.004572$0.004166 $0.004382$22.96K—+2.22%
27.01.2026$0.004318$0.004330$0.004062 $0.004266$20.27K—-1.20%
26.01.2026$0.004730$0.004905$0.004199 $0.004318$27.87K—-8.71%
25.01.2026$0.004964$0.004975$0.004644 $0.004743$21.32K—-4.45%
24.01.2026$0.004953$0.005011$0.004916 $0.004972$22.29K—+0.38%
23.01.2026$0.005021$0.005152$0.004842 $0.004953$21.33K—-1.35%
22.01.2026$0.005054$0.005190$0.004870 $0.004997$22.90K$826.81K-1.13%
21.01.2026$0.005138$0.005329$0.004879 $0.005054$23.99K—-1.63%
20.01.2026$0.005544$0.005625$0.005091 $0.005138$21.87K—-7.32%
19.01.2026$0.005704$0.005704$0.005493 $0.005563$23.10K—-2.47%
18.01.2026$0.005671$0.005828$0.005472 $0.005704$15.16K—+0.58%
17.01.2026$0.005866$0.005885$0.005529 $0.005671$22.40K—-3.32%
16.01.2026$0.006045$0.006334$0.005774 $0.005866$27.25K—-2.96%
15.01.2026$0.005966$0.006157$0.005861 $0.006069$24.87K—+1.73%
14.01.2026$0.005874$0.006229$0.005816 $0.005990$24.98K—+1.97%
13.01.2026$0.005509$0.005936$0.005497 $0.005894$23.84K—+6.99%
12.01.2026$0.005558$0.005664$0.005487 $0.005518$21.47K—-0.72%
11.01.2026$0.005521$0.005618$0.005197 $0.005558$24.90K—+0.67%
10.01.2026$0.005560$0.005577$0.005424 $0.005521$22.77K—-0.70%
09.01.2026$0.005668$0.005953$0.005539 $0.005573$22.04K—-1.68%
08.01.2026$0.005787$0.005828$0.005594 $0.005692$23.47K—-1.64%
07.01.2026$0.006039$0.006075$0.005706 $0.005794$22.14K—-4.06%
06.01.2026$0.006074$0.006153$0.005852 $0.006039$22.92K—-0.58%
05.01.2026$0.005957$0.006121$0.005933 $0.006063$22.01K—+1.78%
04.01.2026$0.005921$0.006172$0.005865 $0.005960$53.39K—+0.66%
03.01.2026$0.005891$0.005939$0.005813 $0.005921$20.37K—+0.51%
02.01.2026$0.005685$0.006069$0.005658 $0.005897$25.80K$1.97M+3.73%
01.01.2026$0.005702$0.005744$0.005621 $0.005685$22.15K—-0.30%
31.12.2025$0.005191$0.006957$0.005146 $0.005702$33.40K—+9.84%
30.12.2025$0.005124$0.005268$0.005108 $0.005199$22.99K—+1.46%
29.12.2025$0.005169$0.005349$0.005080 $0.005124$22.27K—-0.87%
28.12.2025$0.005176$0.005217$0.005102 $0.005169$23.12K—-0.14%
27.12.2025$0.005135$0.005186$0.005032 $0.005167$23.09K—+0.62%
26.12.2025$0.005080$0.005268$0.005059 $0.005141$20.11K—+1.20%
25.12.2025$0.005175$0.005209$0.005059 $0.005080$24.22K—-1.84%
24.12.2025$0.005197$0.005231$0.005078 $0.005175$21.09K—-0.42%
23.12.2025$0.005273$0.005379$0.005079 $0.005204$22.49K—-1.31%
22.12.2025$0.005179$0.005336$0.005126 $0.005273$24.52K—+1.82%
21.12.2025$0.005131$0.005195$0.005066 $0.005182$18.70K—+0.99%
20.12.2025$0.005137$0.005196$0.005115 $0.005131$22.33K—-0.12%
19.12.2025$0.004884$0.005212$0.004832 $0.005150$22.82K—+5.45%
18.12.2025$0.004880$0.005150$0.004791 $0.004884$21.80K—+0.08%
17.12.2025$0.005110$0.005238$0.004804 $0.004880$18.40K—-4.50%
16.12.2025$0.005160$0.005184$0.005000 $0.005100$22.74K—-1.16%
15.12.2025$0.005350$0.005550$0.005071 $0.005160$21.46K—-3.55%
14.12.2025$0.005500$0.005530$0.005340 $0.005354$24.00K—-2.65%
13.12.2025$0.005599$0.006104$0.005450 $0.005502$21.71K—-1.73%
12.12.2025$0.006000$0.006096$0.005500 $0.005580$21.21K—-7.00%
11.12.2025$0.006156$0.006163$0.005790 $0.006004$23.69K$2.01M-2.47%
10.12.2025$0.006130$0.006370$0.006040 $0.006150$21.61K—+0.33%
09.12.2025$0.005660$0.006297$0.005621 $0.006130$22.04K—+8.30%
08.12.2025$0.005840$0.006209$0.005610 $0.005680$25.50K—-2.74%
07.12.2025$0.005870$0.006059$0.005660 $0.005840$22.89K—-0.51%
06.12.2025$0.005650$0.006611$0.005620 $0.005880$21.11K—+4.07%
05.12.2025$0.005810$0.005968$0.005581 $0.005650$23.83K—-2.75%
04.12.2025$0.005910$0.006063$0.005700 $0.005810$24.61K—-1.69%
03.12.2025$0.005580$0.006024$0.005540 $0.005989$24.65K$1.99M+7.33%
02.12.2025$0.005192$0.005668$0.005180 $0.005603$21.92K—+7.92%
01.12.2025$0.005580$0.005585$0.005044 $0.005200$21.97K—-6.81%
30.11.2025$0.005610$0.006159$0.005476 $0.005630$31.87K—+0.36%
29.11.2025$0.005730$0.005827$0.005593 $0.005620$39.67K—-1.92%
28.11.2025$0.005690$0.005868$0.005614 $0.005720$36.06K—+0.53%
27.11.2025$0.005730$0.005860$0.005626 $0.005677$33.53K—-0.92%
26.11.2025$0.005790$0.005940$0.005580 $0.005740$30.93K—-0.86%
25.11.2025$0.005990$0.005990$0.005596 $0.005790$32.31K—-3.34%
24.11.2025$0.005690$0.006080$0.005623 $0.006000$28.13K—+5.45%
23.11.2025$0.005690$0.006260$0.005347 $0.005697$44.85K—+0.12%
22.11.2025$0.005690$0.005790$0.005540 $0.005690$33.37K—+0.00%
21.11.2025$0.005820$0.005958$0.005390 $0.005690$35.95K—-2.23%
20.11.2025$0.006340$0.006548$0.005810 $0.005810$31.19K—-8.36%
19.11.2025$0.006664$0.006678$0.006008 $0.006360$40.20K—-4.56%
18.11.2025$0.006346$0.007078$0.006221 $0.006660$34.47K—+4.95%
17.11.2025$0.006500$0.006785$0.006190 $0.006370$34.44K—-2.00%
16.11.2025$0.006765$0.006838$0.006320 $0.006490$35.08K—-4.07%
15.11.2025$0.006790$0.007162$0.006720 $0.006786$26.60K—-0.06%
14.11.2025$0.007040$0.007220$0.006690 $0.006780$40.17K—-3.69%
13.11.2025$0.007402$0.007760$0.006870 $0.007040$36.40K—-4.89%
12.11.2025$0.007400$0.007828$0.007321 $0.007420$37.11K—+0.27%
11.11.2025$0.007665$0.007910$0.007370 $0.007420$36.47K—-3.20%
10.11.2025$0.007670$0.007869$0.007492 $0.007650$28.92K—-0.26%
09.11.2025$0.006711$0.007813$0.006530 $0.007690$50.59K—+14.59%
08.11.2025$0.006870$0.007153$0.006520 $0.006680$33.45K—-2.77%
07.11.2025$0.006640$0.007093$0.006352 $0.006870$36.89K—+3.46%
06.11.2025$0.006904$0.006969$0.006520 $0.006658$34.63K—-3.56%
05.11.2025$0.006589$0.007033$0.006352 $0.006927$32.55K$2.30M+5.13%
04.11.2025$0.007212$0.007334$0.006127 $0.006580$71.47K—-8.76%

שווי שוק = מחיר סגירה × ההיצע שבמחזור באותו יום; אנו מתעדים היצע מאז 02/10/2026, ולכן ימים מוקדמים יותר ריקים.

כל הקטגוריות