CoinXview PortfolioApp
MS
Koin: 1,236Bursa: 22Permodalan pasaran: $2.51T +0.99%Vol 24j: $23.29BDominasi: BTC 59.2% ETH 10.0%Gas ETH: 0.08 gweiKetakutan & Ketamakan: 39/100

Sejarah harga USA Rare Earth (bStocks) (USARB)

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

Pulangan bulanan USARB

TahunJanFebMacAprMeiJunJulOgosSepOktNovDisSetahun penuh
2026———————+3.2%-20%-33%-12%—-51%

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
11/11/2026$8.00$8.55$7.99 $8.49$46.30K+6.13%
10/11/2026$8.45$8.74$7.63 $8.00$205.91K-5.33%
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%
Semua bahagian