CoinXview תיק נכסיםApp
HE
מטבע: 1,241בורסות: 22שווי שוק: $2.52T −2.12%נפח 24 שעות: $29.42Bדומיננטיות: BTC 59.0% ETH 10.1%גז ETH: 0.06 gweiפחד וחמדנות: 34/100

היסטוריית מחירים עבור USA Rare Earth (bStocks) (USARB)

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

תשואות חודשיות USARB

שנהינוארפברוארמרץאפרילמאייונייוליאוגוסטספטמבראוקטוברנובמברדצמברשנה מלאה
2026———————+3.2%-20%-33%-14%—-52%

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 מסחרשינוי
10.11.2026$8.45$8.74$7.91 $8.28$130.45K-2.01%
09.11.2026$8.14$9.13$8.12 $8.47$276.82K+4.05%
08.11.2026$8.23$8.28$8.11 $8.14$19.12K-1.09%
07.11.2026$8.26$8.28$8.19 $8.21$29.96K-0.61%
06.11.2026$7.27$8.29$7.26 $8.24$187.80K+13.34%
05.11.2026$8.21$8.27$6.86 $7.26$264.52K-11.57%
04.11.2026$8.83$9.03$8.06 $8.21$227.99K-7.02%
03.11.2026$8.92$9.14$8.59 $8.83$99.87K-1.01%
02.11.2026$9.65$9.89$8.84 $8.93$120.98K-7.46%
01.11.2026$9.62$9.68$9.60 $9.66$17.35K+0.42%
31.10.2026$9.61$9.65$9.56 $9.60$18.00K-0.10%
30.10.2026$10.22$10.26$9.21 $9.63$99.21K-5.77%
29.10.2026$10.22$10.87$10.01 $10.19$214.81K-0.29%
28.10.2026$10.40$10.66$9.87 $10.21$276.69K-1.83%
27.10.2026$8.96$10.49$8.87 $10.42$207.52K+16.29%
26.10.2026$9.29$9.42$8.89 $8.94$100.82K-3.77%
25.10.2026$9.31$9.36$9.24 $9.28$12.98K-0.32%
24.10.2026$9.35$9.37$9.23 $9.32$16.85K-0.32%
23.10.2026$9.62$9.78$9.27 $9.36$100.27K-2.70%
22.10.2026$10.17$10.22$9.42 $9.61$135.23K-5.51%
21.10.2026$10.29$10.42$10.10 $10.17$85.00K-1.17%
20.10.2026$10.10$10.41$9.74 $10.29$127.18K+1.88%
19.10.2026$10.73$10.88$10.09 $10.10$117.94K-5.87%
18.10.2026$10.47$10.75$10.39 $10.73$22.17K+2.48%
17.10.2026$10.53$10.69$10.20 $10.46$34.89K-0.66%
16.10.2026$11.21$11.43$10.43 $10.52$162.02K-6.16%
15.10.2026$10.23$11.36$9.82 $11.22$306.19K+9.68%
14.10.2026$11.32$11.41$10.17 $10.22$424.52K-9.72%
13.10.2026$11.84$11.93$11.28 $11.31$167.01K-4.48%
12.10.2026$12.72$12.72$11.80 $11.83$126.52K-7.00%
11.10.2026$12.62$12.74$12.56 $12.74$7.53K+0.95%
10.10.2026$12.59$12.66$12.57 $12.63$25.13K+0.32%
09.10.2026$12.70$12.92$12.42 $12.58$210.31K-0.94%
08.10.2026$13.30$13.36$12.45 $12.68$270.73K-4.66%
07.10.2026$13.86$13.86$13.05 $13.30$225.70K-4.04%
06.10.2026$13.71$14.08$13.66 $13.86$271.52K+1.09%
05.10.2026$13.82$13.83$13.32 $13.71$239.21K-0.80%
04.10.2026$13.73$13.83$13.69 $13.83$14.91K+0.73%
03.10.2026$13.65$13.74$13.63 $13.73$12.77K+0.59%
02.10.2026$13.87$14.17$13.56 $13.65$118.89K-1.59%
01.10.2026$14.24$14.38$13.50 $13.87$138.51K-2.60%
30.09.2026$14.15$14.75$14.04 $14.24$192.22K+0.64%
29.09.2026$14.55$14.69$13.94 $14.14$179.07K-2.82%
28.09.2026$15.22$15.27$14.39 $14.56$203.66K-4.34%
27.09.2026$15.18$15.35$15.15 $15.21$36.46K+0.20%
26.09.2026$15.20$15.26$15.11 $15.17$61.88K-0.20%
25.09.2026$15.41$15.69$15.04 $15.20$233.78K-1.36%
24.09.2026$15.95$15.96$15.10 $15.42$171.58K-3.32%
23.09.2026$17.01$17.03$15.81 $15.95$150.23K-6.23%
22.09.2026$17.03$17.09$16.26 $17.00$243.67K-0.18%
21.09.2026$15.79$17.07$15.68 $17.03$396.86K+7.85%
20.09.2026$15.62$15.83$15.50 $15.80$44.80K+1.15%
19.09.2026$15.63$15.66$15.55 $15.61$25.28K-0.13%
18.09.2026$15.68$16.08$15.16 $15.63$104.63K-0.32%
17.09.2026$15.37$15.94$15.27 $15.72$114.11K+2.28%
16.09.2026$15.44$15.68$14.90 $15.36$107.61K-0.52%
15.09.2026$15.74$15.85$15.31 $15.41$88.40K-2.10%
14.09.2026$15.31$16.06$15.10 $15.71$178.98K+2.61%
13.09.2026$15.67$15.70$15.25 $15.31$45.87K-2.30%
12.09.2026$15.66$15.71$15.61 $15.69$22.73K+0.19%
11.09.2026$16.07$16.38$15.52 $15.65$298.23K-2.61%
10.09.2026$17.13$17.17$16.01 $16.07$237.91K-6.19%
09.09.2026$17.79$17.94$17.02 $17.12$235.51K-3.77%
08.09.2026$17.89$18.30$17.41 $17.79$425.20K-0.56%
07.09.2026$17.76$18.23$17.64 $17.90$88.27K+0.79%
06.09.2026$17.79$17.81$17.68 $17.77$29.26K-0.11%
05.09.2026$17.45$17.79$17.43 $17.79$40.66K+1.95%
04.09.2026$17.71$19.26$17.20 $17.44$508.75K-1.52%
03.09.2026$17.81$18.16$17.62 $17.71$135.71K-0.56%
02.09.2026$17.25$17.88$17.01 $17.82$136.06K+3.30%
01.09.2026$17.85$17.99$16.98 $17.26$258.03K-3.31%
31.08.2026$18.10$18.19$17.63 $17.84$165.71K-1.44%
30.08.2026$18.20$18.33$18.07 $18.10$18.33K-0.55%
29.08.2026$18.04$18.25$18.01 $18.22$34.73K+1.00%
28.08.2026$19.19$19.77$17.83 $18.03$293.72K-6.04%
27.08.2026$19.08$19.44$18.45 $19.18$424.09K+0.52%
26.08.2026$19.37$20.48$18.72 $19.08$400.46K-1.50%
25.08.2026$18.26$19.57$17.99 $19.39$402.55K+6.19%
24.08.2026$19.55$19.55$17.70 $18.25$532.24K-6.65%
23.08.2026$19.06$19.68$19.00 $19.57$43.72K+2.68%
22.08.2026$19.27$19.30$18.92 $19.08$41.32K-0.99%
21.08.2026$17.18$19.53$17.16 $19.27$578.60K+12.17%
20.08.2026$18.27$18.34$16.96 $17.15$181.59K-6.13%
19.08.2026$18.40$18.99$17.94 $18.27$258.26K-0.71%
18.08.2026$19.20$19.50$18.26 $18.43$102.17K-4.01%
17.08.2026$20.25$20.51$18.83 $19.19$187.69K-5.23%
16.08.2026$20.09$20.30$20.07 $20.24$18.97K+0.75%
15.08.2026$20.02$20.17$19.92 $20.09$45.45K+0.35%
14.08.2026$18.65$20.51$18.59 $20.07$217.91K+7.61%
13.08.2026$18.42$19.16$18.15 $18.66$69.28K+1.30%
12.08.2026$18.95$19.36$18.03 $18.41$150.84K-2.85%
11.08.2026$17.41$19.41$17.32 $18.99$253.29K+9.08%
10.08.2026$19.90$19.90$16.96 $17.32$262.84K-12.96%
09.08.2026$19.98$20.15$19.74 $19.95$17.63K-0.15%
08.08.2026$19.49$20.16$19.33 $20.00$51.38K+2.62%
07.08.2026$17.66$19.59$17.52 $19.47$110.86K+10.25%
06.08.2026$17.32$17.99$16.50 $17.76$124.29K+2.54%
05.08.2026$17.28$17.62$16.86 $17.24$47.21K-0.23%
כל הקטגוריות