coinfiyat

BTC Yıllık Arşiv

2010 Yılı Bitcoin Günlük Kapanışları

Bu yılın tüm kapanış günleri aşağıda aylık gruplar halinde listelenir. Her güne tıklayarak detay analize geçebilirsiniz.

Son veri güncellemesi: 16 Şubat 2026 08:45 TSİ

Tüm Yıllar Daha Yeni Yıl

2010 Son Kapanış

$0.30

31 Aralık 2010

Yıl İçi Değişim

+249.49% (+$0.21)

Açılış: $0.09

Yüksek / Düşük

$0.37 / $0.05

120 kapanış günü

Aralık 2010

23 gün • Kapanış $0.30

+44.09% (+$0.09)
Açılış: $0.21 Yüksek: $0.30 Düşük: $0.17
Gün Kapanış (USD) Günlük Değişim OHLC
$0.30 0.00% ($0.00) O: $0.30 H: $0.30 L: $0.29
$0.30 0.00% ($0.00) O: $0.30 H: $0.30 L: $0.29
$0.30 +6.76% (+$0.02) O: $0.28 H: $0.30 L: $0.27
$0.28 +6.04% (+$0.02) O: $0.27 H: $0.28 L: $0.26
$0.27 +6.85% (+$0.02) O: $0.27 H: $0.27 L: $0.25
$0.25 -0.80% (-$0.00) O: $0.25 H: $0.25 L: $0.24
$0.25 0.00% ($0.00) O: $0.25 H: $0.25 L: $0.24
$0.25 +4.17% (+$0.01) O: $0.24 H: $0.25 L: $0.24
$0.24 -10.11% (-$0.03) O: $0.27 H: $0.27 L: $0.24
$0.27 +11.25% (+$0.03) O: $0.24 H: $0.28 L: $0.24
$0.24 -3.98% (-$0.01) O: $0.25 H: $0.25 L: $0.24
$0.25 +5.02% (+$0.01) O: $0.24 H: $0.26 L: $0.22
$0.24 -3.52% (-$0.01) O: $0.25 H: $0.25 L: $0.24
$0.25 +7.30% (+$0.02) O: $0.23 H: $0.25 L: $0.21
$0.23 +12.70% (+$0.03) O: $0.22 H: $0.23 L: $0.21
$0.20 +2.00% (+$0.00) O: $0.20 H: $0.20 L: $0.18
$0.20 -16.25% (-$0.04) O: $0.24 H: $0.24 L: $0.17
$0.24 +2.49% (+$0.01) O: $0.23 H: $0.24 L: $0.22
$0.23 +14.22% (+$0.03) O: $0.20 H: $0.25 L: $0.17
$0.20 -18.74% (-$0.05) O: $0.19 H: $0.23 L: $0.18
$0.25 -1.55% (-$0.00) O: $0.26 H: $0.26 L: $0.24
$0.26 +12.09% (+$0.03) O: $0.23 H: $0.26 L: $0.22
$0.23 +9.27% (+$0.02) O: $0.21 H: $0.23 L: $0.21

Kasım 2010

22 gün • Kapanış $0.21

+8.16% (+$0.02)
Açılış: $0.19 Yüksek: $0.37 Düşük: $0.17
Gün Kapanış (USD) Günlük Değişim OHLC
$0.21 -9.44% (-$0.02) O: $0.23 H: $0.23 L: $0.20
$0.23 -19.16% (-$0.05) O: $0.27 H: $0.28 L: $0.22
$0.28 +1.57% (+$0.00) O: $0.28 H: $0.29 L: $0.28
$0.28 -1.06% (-$0.00) O: $0.28 H: $0.28 L: $0.28
$0.28 +0.01% (+$0.00) O: $0.28 H: $0.28 L: $0.28
$0.28 -1.72% (-$0.00) O: $0.29 H: $0.29 L: $0.28
$0.29 +2.82% (+$0.01) O: $0.28 H: $0.29 L: $0.27
$0.28 +4.56% (+$0.01) O: $0.27 H: $0.28 L: $0.27
$0.27 +16.49% (+$0.04) O: $0.23 H: $0.28 L: $0.22
$0.23 +3.09% (+$0.01) O: $0.22 H: $0.29 L: $0.21
$0.22 -16.85% (-$0.05) O: $0.27 H: $0.28 L: $0.22
$0.27 0.00% ($0.00) O: $0.28 H: $0.28 L: $0.27
$0.27 +20.22% (+$0.05) O: $0.22 H: $0.29 L: $0.22
$0.22 -7.04% (-$0.02) O: $0.24 H: $0.24 L: $0.21
$0.24 +14.29% (+$0.03) O: $0.21 H: $0.24 L: $0.21
$0.21 -13.58% (-$0.03) O: $0.24 H: $0.32 L: $0.20
$0.24 -6.54% (-$0.02) O: $0.34 H: $0.37 L: $0.23
$0.26 +13.04% (+$0.03) O: $0.23 H: $0.26 L: $0.21
$0.23 +19.11% (+$0.04) O: $0.19 H: $0.24 L: $0.19
$0.19 -0.36% (-$0.00) O: $0.19 H: $0.28 L: $0.19
$0.19 -0.87% (-$0.00) O: $0.20 H: $0.20 L: $0.19
$0.20 +2.89% (+$0.01) O: $0.19 H: $0.20 L: $0.17

Ekim 2010

21 gün • Kapanış $0.19

+206.95% (+$0.13)
Açılış: $0.06 Yüksek: $0.19 Düşük: $0.06
Gün Kapanış (USD) Günlük Değişim OHLC
$0.19 +9.76% (+$0.02) O: $0.17 H: $0.19 L: $0.17
$0.17 -7.78% (-$0.01) O: $0.19 H: $0.19 L: $0.17
$0.19 +24.88% (+$0.04) O: $0.15 H: $0.19 L: $0.15
$0.15 +13.86% (+$0.02) O: $0.13 H: $0.18 L: $0.13
$0.13 +28.78% (+$0.03) O: $0.12 H: $0.19 L: $0.09
$0.10 -4.21% (-$0.00) O: $0.11 H: $0.11 L: $0.10
$0.11 +8.08% (+$0.01) O: $0.10 H: $0.11 L: $0.10
$0.10 +2.06% (+$0.00) O: $0.10 H: $0.10 L: $0.09
$0.10 -5.27% (-$0.01) O: $0.10 H: $0.10 L: $0.10
$0.10 -2.48% (-$0.00) O: $0.10 H: $0.10 L: $0.10
$0.11 +2.94% (+$0.00) O: $0.10 H: $0.12 L: $0.09
$0.10 -2.86% (-$0.00) O: $0.11 H: $0.11 L: $0.10
$0.11 +10.64% (+$0.01) O: $0.09 H: $0.11 L: $0.09
$0.09 -0.11% (-$0.00) O: $0.10 H: $0.10 L: $0.08
$0.10 +9.38% (+$0.01) O: $0.10 H: $0.10 L: $0.09
$0.09 +29.63% (+$0.02) O: $0.07 H: $0.09 L: $0.07
$0.07 +6.67% (+$0.00) O: $0.06 H: $0.07 L: $0.06
$0.06 +2.30% (+$0.00) O: $0.06 H: $0.06 L: $0.06
$0.06 +0.16% (+$0.00) O: $0.06 H: $0.06 L: $0.06
$0.06 -1.08% (-$0.00) O: $0.06 H: $0.06 L: $0.06
$0.06 +0.11% (+$0.00) O: $0.06 H: $0.06 L: $0.06

Eylül 2010

22 gün • Kapanış $0.06

+3.17% (+$0.00)
Açılış: $0.06 Yüksek: $0.06 Düşük: $0.06
Gün Kapanış (USD) Günlük Değişim OHLC
$0.06 -0.02% (-$0.00) O: $0.06 H: $0.06 L: $0.06
$0.06 +0.02% (+$0.00) O: $0.06 H: $0.06 L: $0.06
$0.06 -0.48% (-$0.00) O: $0.06 H: $0.06 L: $0.06
$0.06 0.00% ($0.00) O: $0.06 H: $0.06 L: $0.06
$0.06 -0.18% (-$0.00) O: $0.06 H: $0.06 L: $0.06
$0.06 +0.18% (+$0.00) O: $0.06 H: $0.06 L: $0.06
$0.06 -0.72% (-$0.00) O: $0.06 H: $0.06 L: $0.06
$0.06 +0.89% (+$0.00) O: $0.06 H: $0.06 L: $0.06
$0.06 +5.25% (+$0.00) O: $0.06 H: $0.06 L: $0.06
$0.06 -4.68% (-$0.00) O: $0.06 H: $0.06 L: $0.06
$0.06 +2.48% (+$0.00) O: $0.06 H: $0.06 L: $0.06
$0.06 -2.56% (-$0.00) O: $0.06 H: $0.06 L: $0.06
$0.06 -0.32% (-$0.00) O: $0.06 H: $0.06 L: $0.06
$0.06 +0.63% (+$0.00) O: $0.06 H: $0.06 L: $0.06
$0.06 +1.13% (+$0.00) O: $0.06 H: $0.06 L: $0.06
$0.06 -1.44% (-$0.00) O: $0.06 H: $0.06 L: $0.06
$0.06 +1.64% (+$0.00) O: $0.06 H: $0.06 L: $0.06
$0.06 -0.97% (-$0.00) O: $0.06 H: $0.06 L: $0.06
$0.06 +1.23% (+$0.00) O: $0.06 H: $0.06 L: $0.06
$0.06 -4.02% (-$0.00) O: $0.06 H: $0.06 L: $0.06
$0.06 +0.79% (+$0.00) O: $0.06 H: $0.06 L: $0.06
$0.06 +4.83% (+$0.00) O: $0.06 H: $0.06 L: $0.06

Ağustos 2010

22 gün • Kapanış $0.06

-1.80% (-$0.00)
Açılış: $0.06 Yüksek: $0.08 Düşük: $0.06
Gün Kapanış (USD) Günlük Değişim OHLC
$0.06 -7.65% (-$0.00) O: $0.06 H: $0.06 L: $0.06
$0.06 -0.05% (-$0.00) O: $0.06 H: $0.07 L: $0.06
$0.07 +1.56% (+$0.00) O: $0.06 H: $0.07 L: $0.06
$0.06 -1.23% (-$0.00) O: $0.06 H: $0.07 L: $0.06
$0.06 -0.31% (-$0.00) O: $0.07 H: $0.07 L: $0.06
$0.07 +0.14% (+$0.00) O: $0.06 H: $0.07 L: $0.06
$0.06 -0.90% (-$0.00) O: $0.07 H: $0.07 L: $0.06
$0.07 -1.80% (-$0.00) O: $0.07 H: $0.07 L: $0.07
$0.07 -1.91% (-$0.00) O: $0.07 H: $0.07 L: $0.07
$0.07 -2.86% (-$0.00) O: $0.07 H: $0.07 L: $0.07
$0.07 +6.87% (+$0.00) O: $0.07 H: $0.08 L: $0.06
$0.07 +1.55% (+$0.00) O: $0.07 H: $0.07 L: $0.06
$0.06 -7.86% (-$0.01) O: $0.07 H: $0.07 L: $0.06
$0.07 +4.48% (+$0.00) O: $0.07 H: $0.07 L: $0.06
$0.07 -4.29% (-$0.00) O: $0.07 H: $0.08 L: $0.06
$0.07 -1.41% (-$0.00) O: $0.07 H: $0.07 L: $0.07
$0.07 +13.96% (+$0.01) O: $0.06 H: $0.07 L: $0.06
$0.06 +2.13% (+$0.00) O: $0.06 H: $0.06 L: $0.06
$0.06 +7.02% (+$0.00) O: $0.06 H: $0.06 L: $0.06
$0.06 -5.00% (-$0.00) O: $0.06 H: $0.06 L: $0.06
$0.06 0.00% ($0.00) O: $0.06 H: $0.07 L: $0.06
$0.06 -4.31% (-$0.00) O: $0.06 H: $0.06 L: $0.06

Temmuz 2010

10 gün • Kapanış $0.06

-26.96% (-$0.02)
Açılış: $0.09 Yüksek: $0.09 Düşük: $0.05
Gün Kapanış (USD) Günlük Değişim OHLC
$0.06 -10.30% (-$0.01) O: $0.07 H: $0.07 L: $0.06
$0.07 +18.68% (+$0.01) O: $0.06 H: $0.07 L: $0.06
$0.06 -1.83% (-$0.00) O: $0.06 H: $0.06 L: $0.05
$0.06 +7.14% (+$0.00) O: $0.06 H: $0.06 L: $0.05
$0.06 -10.57% (-$0.01) O: $0.05 H: $0.06 L: $0.05
$0.06 +24.00% (+$0.01) O: $0.05 H: $0.07 L: $0.05
$0.05 -36.25% (-$0.03) O: $0.08 H: $0.08 L: $0.05
$0.08 +5.98% (+$0.00) O: $0.07 H: $0.08 L: $0.07
$0.07 -7.50% (-$0.01) O: $0.08 H: $0.08 L: $0.07
$0.08 Başlangıç O: $0.09 H: $0.09 L: $0.08
← 2011 Yılı Tüm Yıllar