CoinXview PortfolioApp
TL
Coin: 1,238Mga Exchange: 22Market cap: $2.54T −0.80%Vol 24h: $24.72BDominance: BTC 59.0% ETH 10.0%ETH gas: 0.65 gweiTakot at Kasakiman: 36/100

History ng presyo ng USA Rare Earth (bStocks) (USARB)

Araw-araw na open, high, low, close at volume (UTC), mula sa exchange na may pinakamalaking volume ng USARB. Ipinapakita ang huling 365 araw.

Buwanang returns USARB

TaonEnePebMarAbrMayoHunHulAgoSetOktNobDisBuong taon
2026———————+3.2%-20%-33%-14%—-52%

Pagbabago mula sa open ng unang araw hanggang sa close ng huling araw ng bawat buwan (UTC); ang kasalukuyang buwan ay to date (dashed outline). Ang "Buong taon" ay nagko-compound ng mga buwan na may data. Ang nakaraang performance ay hindi garantiya ng mga resulta sa hinaharap.

I-download ang buong history (CSV, bubukas sa Excel)

PetsaBukasPinakamataasPinakamababaSaraVolumePagbabago
11/10/2026$8.45$8.74$7.91 $8.28$130.45K-2.01%
11/09/2026$8.14$9.13$8.12 $8.47$276.82K+4.05%
11/08/2026$8.23$8.28$8.11 $8.14$19.12K-1.09%
11/07/2026$8.26$8.28$8.19 $8.21$29.96K-0.61%
11/06/2026$7.27$8.29$7.26 $8.24$187.80K+13.34%
11/05/2026$8.21$8.27$6.86 $7.26$264.52K-11.57%
11/04/2026$8.83$9.03$8.06 $8.21$227.99K-7.02%
11/03/2026$8.92$9.14$8.59 $8.83$99.87K-1.01%
11/02/2026$9.65$9.89$8.84 $8.93$120.98K-7.46%
11/01/2026$9.62$9.68$9.60 $9.66$17.35K+0.42%
10/31/2026$9.61$9.65$9.56 $9.60$18.00K-0.10%
10/30/2026$10.22$10.26$9.21 $9.63$99.21K-5.77%
10/29/2026$10.22$10.87$10.01 $10.19$214.81K-0.29%
10/28/2026$10.40$10.66$9.87 $10.21$276.69K-1.83%
10/27/2026$8.96$10.49$8.87 $10.42$207.52K+16.29%
10/26/2026$9.29$9.42$8.89 $8.94$100.82K-3.77%
10/25/2026$9.31$9.36$9.24 $9.28$12.98K-0.32%
10/24/2026$9.35$9.37$9.23 $9.32$16.85K-0.32%
10/23/2026$9.62$9.78$9.27 $9.36$100.27K-2.70%
10/22/2026$10.17$10.22$9.42 $9.61$135.23K-5.51%
10/21/2026$10.29$10.42$10.10 $10.17$85.00K-1.17%
10/20/2026$10.10$10.41$9.74 $10.29$127.18K+1.88%
10/19/2026$10.73$10.88$10.09 $10.10$117.94K-5.87%
10/18/2026$10.47$10.75$10.39 $10.73$22.17K+2.48%
10/17/2026$10.53$10.69$10.20 $10.46$34.89K-0.66%
10/16/2026$11.21$11.43$10.43 $10.52$162.02K-6.16%
10/15/2026$10.23$11.36$9.82 $11.22$306.19K+9.68%
10/14/2026$11.32$11.41$10.17 $10.22$424.52K-9.72%
10/13/2026$11.84$11.93$11.28 $11.31$167.01K-4.48%
10/12/2026$12.72$12.72$11.80 $11.83$126.52K-7.00%
10/11/2026$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%
10/09/2026$12.70$12.92$12.42 $12.58$210.31K-0.94%
10/08/2026$13.30$13.36$12.45 $12.68$270.73K-4.66%
10/07/2026$13.86$13.86$13.05 $13.30$225.70K-4.04%
10/06/2026$13.71$14.08$13.66 $13.86$271.52K+1.09%
10/05/2026$13.82$13.83$13.32 $13.71$239.21K-0.80%
10/04/2026$13.73$13.83$13.69 $13.83$14.91K+0.73%
10/03/2026$13.65$13.74$13.63 $13.73$12.77K+0.59%
10/02/2026$13.87$14.17$13.56 $13.65$118.89K-1.59%
10/01/2026$14.24$14.38$13.50 $13.87$138.51K-2.60%
09/30/2026$14.15$14.75$14.04 $14.24$192.22K+0.64%
09/29/2026$14.55$14.69$13.94 $14.14$179.07K-2.82%
09/28/2026$15.22$15.27$14.39 $14.56$203.66K-4.34%
09/27/2026$15.18$15.35$15.15 $15.21$36.46K+0.20%
09/26/2026$15.20$15.26$15.11 $15.17$61.88K-0.20%
09/25/2026$15.41$15.69$15.04 $15.20$233.78K-1.36%
09/24/2026$15.95$15.96$15.10 $15.42$171.58K-3.32%
09/23/2026$17.01$17.03$15.81 $15.95$150.23K-6.23%
09/22/2026$17.03$17.09$16.26 $17.00$243.67K-0.18%
09/21/2026$15.79$17.07$15.68 $17.03$396.86K+7.85%
09/20/2026$15.62$15.83$15.50 $15.80$44.80K+1.15%
09/19/2026$15.63$15.66$15.55 $15.61$25.28K-0.13%
09/18/2026$15.68$16.08$15.16 $15.63$104.63K-0.32%
09/17/2026$15.37$15.94$15.27 $15.72$114.11K+2.28%
09/16/2026$15.44$15.68$14.90 $15.36$107.61K-0.52%
09/15/2026$15.74$15.85$15.31 $15.41$88.40K-2.10%
09/14/2026$15.31$16.06$15.10 $15.71$178.98K+2.61%
09/13/2026$15.67$15.70$15.25 $15.31$45.87K-2.30%
09/12/2026$15.66$15.71$15.61 $15.69$22.73K+0.19%
09/11/2026$16.07$16.38$15.52 $15.65$298.23K-2.61%
09/10/2026$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%
09/08/2026$17.89$18.30$17.41 $17.79$425.20K-0.56%
09/07/2026$17.76$18.23$17.64 $17.90$88.27K+0.79%
09/06/2026$17.79$17.81$17.68 $17.77$29.26K-0.11%
09/05/2026$17.45$17.79$17.43 $17.79$40.66K+1.95%
09/04/2026$17.71$19.26$17.20 $17.44$508.75K-1.52%
09/03/2026$17.81$18.16$17.62 $17.71$135.71K-0.56%
09/02/2026$17.25$17.88$17.01 $17.82$136.06K+3.30%
09/01/2026$17.85$17.99$16.98 $17.26$258.03K-3.31%
08/31/2026$18.10$18.19$17.63 $17.84$165.71K-1.44%
08/30/2026$18.20$18.33$18.07 $18.10$18.33K-0.55%
08/29/2026$18.04$18.25$18.01 $18.22$34.73K+1.00%
08/28/2026$19.19$19.77$17.83 $18.03$293.72K-6.04%
08/27/2026$19.08$19.44$18.45 $19.18$424.09K+0.52%
08/26/2026$19.37$20.48$18.72 $19.08$400.46K-1.50%
08/25/2026$18.26$19.57$17.99 $19.39$402.55K+6.19%
08/24/2026$19.55$19.55$17.70 $18.25$532.24K-6.65%
08/23/2026$19.06$19.68$19.00 $19.57$43.72K+2.68%
08/22/2026$19.27$19.30$18.92 $19.08$41.32K-0.99%
08/21/2026$17.18$19.53$17.16 $19.27$578.60K+12.17%
08/20/2026$18.27$18.34$16.96 $17.15$181.59K-6.13%
08/19/2026$18.40$18.99$17.94 $18.27$258.26K-0.71%
08/18/2026$19.20$19.50$18.26 $18.43$102.17K-4.01%
08/17/2026$20.25$20.51$18.83 $19.19$187.69K-5.23%
08/16/2026$20.09$20.30$20.07 $20.24$18.97K+0.75%
08/15/2026$20.02$20.17$19.92 $20.09$45.45K+0.35%
08/14/2026$18.65$20.51$18.59 $20.07$217.91K+7.61%
08/13/2026$18.42$19.16$18.15 $18.66$69.28K+1.30%
08/12/2026$18.95$19.36$18.03 $18.41$150.84K-2.85%
08/11/2026$17.41$19.41$17.32 $18.99$253.29K+9.08%
08/10/2026$19.90$19.90$16.96 $17.32$262.84K-12.96%
08/09/2026$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%
08/07/2026$17.66$19.59$17.52 $19.47$110.86K+10.25%
08/06/2026$17.32$17.99$16.50 $17.76$124.29K+2.54%
08/05/2026$17.28$17.62$16.86 $17.24$47.21K-0.23%
Lahat ng seksyon