CoinXview PortföljApp
SV
Mynt: 1 238Börser: 22Börsvärde: $2,51T −1,57%Volym 24h: $29,89BDominans: BTC 59,1% ETH 10,0%ETH-gas: 0,04 gweiRädsla & girighet: 30/100

Prishistorik för USA Rare Earth (bStocks) (USARB)

Daglig öppning, högsta, lägsta, stängning och volym (UTC), från börsen med mest USARB-volym. Visar de senaste 365 dagarna.

Månadsavkastning USARB

ÅrjanfebmaraprMajjunjulaugsepOktnovdecHela året
2026———————+3,2%-20%-33%-14%—-52%

Förändring från den första dagens öppningskurs till den sista dagens stängningskurs varje månad (UTC); innevarande månad visar hittills (streckad kontur). ”Hela året” ackumulerar månaderna med data. Historisk avkastning garanterar inte framtida resultat.

Ladda ned fullständig historik (CSV, öppnas i Excel)

DatumÖppningHögstaLägstaStängningVolymFörändring
2026-11-10$8,45$8,74$7,91 $8,28$130,45K-2.01%
2026-11-09$8,14$9,13$8,12 $8,47$276,82K+4.05%
2026-11-08$8,23$8,28$8,11 $8,14$19,12K-1.09%
2026-11-07$8,26$8,28$8,19 $8,21$29,96K-0.61%
2026-11-06$7,27$8,29$7,26 $8,24$187,80K+13.34%
2026-11-05$8,21$8,27$6,86 $7,26$264,52K-11.57%
2026-11-04$8,83$9,03$8,06 $8,21$227,99K-7.02%
2026-11-03$8,92$9,14$8,59 $8,83$99,87K-1.01%
2026-11-02$9,65$9,89$8,84 $8,93$120,98K-7.46%
2026-11-01$9,62$9,68$9,60 $9,66$17,35K+0.42%
2026-10-31$9,61$9,65$9,56 $9,60$18,00K-0.10%
2026-10-30$10,22$10,26$9,21 $9,63$99,21K-5.77%
2026-10-29$10,22$10,87$10,01 $10,19$214,81K-0.29%
2026-10-28$10,40$10,66$9,87 $10,21$276,69K-1.83%
2026-10-27$8,96$10,49$8,87 $10,42$207,52K+16.29%
2026-10-26$9,29$9,42$8,89 $8,94$100,82K-3.77%
2026-10-25$9,31$9,36$9,24 $9,28$12,98K-0.32%
2026-10-24$9,35$9,37$9,23 $9,32$16,85K-0.32%
2026-10-23$9,62$9,78$9,27 $9,36$100,27K-2.70%
2026-10-22$10,17$10,22$9,42 $9,61$135,23K-5.51%
2026-10-21$10,29$10,42$10,10 $10,17$85,00K-1.17%
2026-10-20$10,10$10,41$9,74 $10,29$127,18K+1.88%
2026-10-19$10,73$10,88$10,09 $10,10$117,94K-5.87%
2026-10-18$10,47$10,75$10,39 $10,73$22,17K+2.48%
2026-10-17$10,53$10,69$10,20 $10,46$34,89K-0.66%
2026-10-16$11,21$11,43$10,43 $10,52$162,02K-6.16%
2026-10-15$10,23$11,36$9,82 $11,22$306,19K+9.68%
2026-10-14$11,32$11,41$10,17 $10,22$424,52K-9.72%
2026-10-13$11,84$11,93$11,28 $11,31$167,01K-4.48%
2026-10-12$12,72$12,72$11,80 $11,83$126,52K-7.00%
2026-10-11$12,62$12,74$12,56 $12,74$7,53K+0.95%
2026-10-10$12,59$12,66$12,57 $12,63$25,13K+0.32%
2026-10-09$12,70$12,92$12,42 $12,58$210,31K-0.94%
2026-10-08$13,30$13,36$12,45 $12,68$270,73K-4.66%
2026-10-07$13,86$13,86$13,05 $13,30$225,70K-4.04%
2026-10-06$13,71$14,08$13,66 $13,86$271,52K+1.09%
2026-10-05$13,82$13,83$13,32 $13,71$239,21K-0.80%
2026-10-04$13,73$13,83$13,69 $13,83$14,91K+0.73%
2026-10-03$13,65$13,74$13,63 $13,73$12,77K+0.59%
2026-10-02$13,87$14,17$13,56 $13,65$118,89K-1.59%
2026-10-01$14,24$14,38$13,50 $13,87$138,51K-2.60%
2026-09-30$14,15$14,75$14,04 $14,24$192,22K+0.64%
2026-09-29$14,55$14,69$13,94 $14,14$179,07K-2.82%
2026-09-28$15,22$15,27$14,39 $14,56$203,66K-4.34%
2026-09-27$15,18$15,35$15,15 $15,21$36,46K+0.20%
2026-09-26$15,20$15,26$15,11 $15,17$61,88K-0.20%
2026-09-25$15,41$15,69$15,04 $15,20$233,78K-1.36%
2026-09-24$15,95$15,96$15,10 $15,42$171,58K-3.32%
2026-09-23$17,01$17,03$15,81 $15,95$150,23K-6.23%
2026-09-22$17,03$17,09$16,26 $17,00$243,67K-0.18%
2026-09-21$15,79$17,07$15,68 $17,03$396,86K+7.85%
2026-09-20$15,62$15,83$15,50 $15,80$44,80K+1.15%
2026-09-19$15,63$15,66$15,55 $15,61$25,28K-0.13%
2026-09-18$15,68$16,08$15,16 $15,63$104,63K-0.32%
2026-09-17$15,37$15,94$15,27 $15,72$114,11K+2.28%
2026-09-16$15,44$15,68$14,90 $15,36$107,61K-0.52%
2026-09-15$15,74$15,85$15,31 $15,41$88,40K-2.10%
2026-09-14$15,31$16,06$15,10 $15,71$178,98K+2.61%
2026-09-13$15,67$15,70$15,25 $15,31$45,87K-2.30%
2026-09-12$15,66$15,71$15,61 $15,69$22,73K+0.19%
2026-09-11$16,07$16,38$15,52 $15,65$298,23K-2.61%
2026-09-10$17,13$17,17$16,01 $16,07$237,91K-6.19%
2026-09-09$17,79$17,94$17,02 $17,12$235,51K-3.77%
2026-09-08$17,89$18,30$17,41 $17,79$425,20K-0.56%
2026-09-07$17,76$18,23$17,64 $17,90$88,27K+0.79%
2026-09-06$17,79$17,81$17,68 $17,77$29,26K-0.11%
2026-09-05$17,45$17,79$17,43 $17,79$40,66K+1.95%
2026-09-04$17,71$19,26$17,20 $17,44$508,75K-1.52%
2026-09-03$17,81$18,16$17,62 $17,71$135,71K-0.56%
2026-09-02$17,25$17,88$17,01 $17,82$136,06K+3.30%
2026-09-01$17,85$17,99$16,98 $17,26$258,03K-3.31%
2026-08-31$18,10$18,19$17,63 $17,84$165,71K-1.44%
2026-08-30$18,20$18,33$18,07 $18,10$18,33K-0.55%
2026-08-29$18,04$18,25$18,01 $18,22$34,73K+1.00%
2026-08-28$19,19$19,77$17,83 $18,03$293,72K-6.04%
2026-08-27$19,08$19,44$18,45 $19,18$424,09K+0.52%
2026-08-26$19,37$20,48$18,72 $19,08$400,46K-1.50%
2026-08-25$18,26$19,57$17,99 $19,39$402,55K+6.19%
2026-08-24$19,55$19,55$17,70 $18,25$532,24K-6.65%
2026-08-23$19,06$19,68$19,00 $19,57$43,72K+2.68%
2026-08-22$19,27$19,30$18,92 $19,08$41,32K-0.99%
2026-08-21$17,18$19,53$17,16 $19,27$578,60K+12.17%
2026-08-20$18,27$18,34$16,96 $17,15$181,59K-6.13%
2026-08-19$18,40$18,99$17,94 $18,27$258,26K-0.71%
2026-08-18$19,20$19,50$18,26 $18,43$102,17K-4.01%
2026-08-17$20,25$20,51$18,83 $19,19$187,69K-5.23%
2026-08-16$20,09$20,30$20,07 $20,24$18,97K+0.75%
2026-08-15$20,02$20,17$19,92 $20,09$45,45K+0.35%
2026-08-14$18,65$20,51$18,59 $20,07$217,91K+7.61%
2026-08-13$18,42$19,16$18,15 $18,66$69,28K+1.30%
2026-08-12$18,95$19,36$18,03 $18,41$150,84K-2.85%
2026-08-11$17,41$19,41$17,32 $18,99$253,29K+9.08%
2026-08-10$19,90$19,90$16,96 $17,32$262,84K-12.96%
2026-08-09$19,98$20,15$19,74 $19,95$17,63K-0.15%
2026-08-08$19,49$20,16$19,33 $20,00$51,38K+2.62%
2026-08-07$17,66$19,59$17,52 $19,47$110,86K+10.25%
2026-08-06$17,32$17,99$16,50 $17,76$124,29K+2.54%
2026-08-05$17,28$17,62$16,86 $17,24$47,21K-0.23%
Alla sektioner