CoinXview PortfolioApp
MS
Koin: 1,257Bursa: 22Permodalan pasaran: $2.78T −0.12%Vol 24j: $22.81BDominasi: BTC 58.6% ETH 10.3%Gas ETH: 0.21 gweiKetakutan & Ketamakan: 55/100

Sejarah harga Paypal (bStocks) (PYPLB)

Buka, tertinggi, terendah, tutup harian dan volum (UTC), daripada bursa dengan volum PYPLB terbanyak. Menunjukkan 365 hari terakhir.

Pulangan bulanan PYPLB

TahunJanFebMacAprMeiJunJulOgosSepOktNovDisSetahun penuh
2026———————-7.6%+0.6%+4.9%——-3%

Perubahan dari harga pembukaan hari pertama hingga harga penutupan hari terakhir setiap bulan (UTC); bulan semasa adalah sehingga kini (garis putus-putus). “Setahun penuh” menggandakan bulan dengan data. Prestasi masa lalu tidak menjamin hasil masa depan.

Muat turun sejarah penuh (CSV, buka dalam Excel)

TarikhBukaTertinggiTerendahTutupVolumPerubahan
28/10/2026$56.02$56.13$55.34 $55.77$19.57K-0.45%
27/10/2026$54.64$57.27$52.16 $55.99$283.59K+2.47%
26/10/2026$56.97$57.21$54.50 $54.54$50.85K-4.27%
25/10/2026$57.06$57.11$56.96 $56.96$6.59K-0.18%
24/10/2026$57.00$57.08$56.88 $57.06$5.80K+0.11%
23/10/2026$57.50$57.70$56.90 $56.99$73.20K-0.89%
22/10/2026$56.97$57.61$56.68 $57.46$59.17K+0.86%
21/10/2026$57.12$58.01$56.49 $56.99$81.89K-0.23%
20/10/2026$56.53$57.54$56.47 $57.08$43.06K+0.97%
19/10/2026$56.67$57.02$55.40 $56.52$67.08K-0.26%
18/10/2026$56.57$56.85$56.51 $56.67$29.78K+0.18%
17/10/2026$56.58$56.68$56.36 $56.54$16.81K-0.07%
16/10/2026$56.98$57.93$56.51 $56.61$102.55K-0.65%
15/10/2026$56.14$57.26$55.06 $56.99$104.06K+1.51%
14/10/2026$56.18$56.49$55.47 $56.13$73.71K-0.09%
13/10/2026$55.99$56.54$55.93 $56.18$52.99K+0.34%
12/10/2026$55.57$56.30$55.46 $55.99$38.81K+0.76%
11/10/2026$55.46$55.74$55.31 $55.59$21.30K+0.23%
10/10/2026$55.50$55.55$55.32 $55.48$15.72K-0.04%
09/10/2026$54.98$55.75$54.83 $55.53$25.06K+1.00%
08/10/2026$54.88$55.16$54.02 $54.97$33.57K+0.16%
07/10/2026$54.55$55.34$54.27 $54.86$43.10K+0.57%
06/10/2026$54.25$54.88$54.07 $54.54$49.02K+0.53%
05/10/2026$53.20$54.44$52.36 $54.25$35.28K+1.97%
04/10/2026$53.16$53.26$52.98 $53.25$9.66K+0.17%
03/10/2026$52.87$53.17$52.84 $53.13$7.15K+0.49%
02/10/2026$53.02$53.66$52.68 $52.90$72.45K-0.23%
01/10/2026$53.15$53.58$52.60 $53.08$20.50K-0.13%
30/09/2026$53.82$54.10$52.43 $53.07$36.68K-1.39%
29/09/2026$54.19$54.32$53.34 $53.82$21.37K-0.68%
28/09/2026$55.25$55.25$53.17 $54.20$37.98K-1.90%
27/09/2026$55.02$55.50$54.87 $55.26$8.56K+0.44%
26/09/2026$55.25$55.41$55.00 $55.09$7.87K-0.29%
25/09/2026$52.46$55.51$52.33 $55.29$158.15K+5.39%
24/09/2026$52.61$52.71$52.00 $52.50$44.91K-0.21%
23/09/2026$53.15$53.71$51.85 $52.61$68.78K-1.02%
22/09/2026$52.65$54.95$52.08 $53.15$169.22K+0.95%
21/09/2026$52.62$53.01$52.23 $52.65$105.95K+0.06%
20/09/2026$52.64$52.64$52.42 $52.63$16.14K-0.02%
19/09/2026$52.51$52.81$52.42 $52.64$18.24K+0.25%
18/09/2026$52.97$53.14$52.36 $52.51$51.72K-0.87%
17/09/2026$52.86$53.40$51.86 $52.96$28.21K+0.19%
16/09/2026$53.88$53.96$52.42 $52.84$27.58K-1.93%
15/09/2026$53.96$54.23$53.49 $53.93$19.15K-0.06%
14/09/2026$53.76$54.54$53.49 $54.01$27.45K+0.47%
13/09/2026$54.03$54.05$53.50 $53.69$7.33K-0.63%
12/09/2026$53.86$54.21$53.80 $54.02$6.50K+0.30%
11/09/2026$53.11$54.30$53.09 $53.88$114.26K+1.45%
10/09/2026$52.16$53.41$50.72 $53.07$40.37K+1.74%
09/09/2026$53.25$53.35$51.90 $52.09$41.72K-2.18%
08/09/2026$54.74$54.83$53.10 $53.25$44.56K-2.72%
07/09/2026$55.11$55.34$54.50 $54.80$16.07K-0.56%
06/09/2026$54.93$55.48$54.58 $55.16$22.51K+0.42%
05/09/2026$54.85$55.24$54.66 $54.93$20.99K+0.15%
04/09/2026$56.45$56.67$54.46 $54.88$67.55K-2.78%
03/09/2026$54.65$56.87$54.00 $56.50$186.11K+3.39%
02/09/2026$52.45$55.11$52.21 $54.67$105.74K+4.23%
01/09/2026$52.75$52.93$52.09 $52.51$52.47K-0.45%
31/08/2026$53.87$53.87$51.97 $52.77$119.20K-2.04%
30/08/2026$54.35$54.75$53.78 $53.94$25.54K-0.75%
29/08/2026$53.79$54.35$53.66 $54.33$62.33K+1.00%
28/08/2026$61.45$61.56$50.07 $53.78$726.38K-12.48%
27/08/2026$61.66$62.24$61.34 $61.51$33.25K-0.24%
26/08/2026$62.21$62.32$61.25 $61.74$38.82K-0.76%
25/08/2026$61.67$62.36$61.07 $62.21$28.53K+0.88%
24/08/2026$62.29$62.29$61.35 $61.68$25.86K-0.98%
23/08/2026$61.55$62.51$61.37 $62.43$13.13K+1.43%
22/08/2026$61.51$62.33$61.25 $61.48$22.38K-0.05%
21/08/2026$62.20$62.61$61.50 $61.56$31.78K-1.03%
20/08/2026$61.37$62.65$61.06 $62.27$107.69K+1.47%
19/08/2026$60.73$61.96$60.29 $61.34$22.44K+1.00%
18/08/2026$60.61$61.60$59.76 $60.73$85.84K+0.20%
17/08/2026$63.37$63.37$60.28 $60.51$29.24K-4.51%
16/08/2026$63.81$64.02$63.38 $63.38$18.45K-0.67%
15/08/2026$61.82$64.54$61.74 $63.81$16.31K+3.22%
14/08/2026$60.19$62.19$59.79 $62.03$113.02K+3.06%
13/08/2026$59.01$60.78$58.93 $60.19$11.15K+2.00%
12/08/2026$58.88$59.23$57.78 $59.06$17.91K+0.31%
11/08/2026$58.68$59.52$58.59 $59.00$9.23K+0.55%
10/08/2026$58.81$59.22$58.31 $58.87$10.82K+0.10%
09/08/2026$58.45$59.43$57.99 $58.81$13.68K+0.62%
08/08/2026$59.12$59.45$57.33 $58.43$31.01K-1.17%
07/08/2026$59.89$60.09$58.77 $59.25$26.48K-1.07%
06/08/2026$59.32$59.83$57.96 $59.68$17.00K+0.61%
05/08/2026$58.43$59.30$57.89 $59.29$18.62K+1.47%
04/08/2026$57.85$58.72$57.48 $58.42$37.73K+0.99%
03/08/2026$57.44$58.33$56.91 $57.91$40.06K+0.82%
02/08/2026$58.27$58.30$57.26 $57.49$3.89K-1.34%
01/08/2026$57.14$58.52$57.14 $57.92$13.06K+1.37%
31/07/2026$57.83$58.11$56.72 $57.10$39.16K-1.26%
30/07/2026$58.70$58.74$56.60 $57.47$23.58K-2.10%
29/07/2026$58.32$59.44$57.75 $58.34$20.93K+0.03%
Semua bahagian