coinfiyat

BTC Yıllık Arşiv

2012 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 Daha Eski Yıl

2012 Son Kapanış

$13.51

31 Aralık 2012

Yıl İçi Değişim

+156.47% (+$8.24)

Açılış: $5.27

Yüksek / Düşük

$15.40 / $3.88

261 kapanış günü

Aralık 2012

21 gün • Kapanış $13.51

+8.08% (+$1.01)
Açılış: $12.50 Yüksek: $13.90 Düşük: $12.48
Gün Kapanış (USD) Günlük Değişim OHLC
$13.51 +0.66% (+$0.09) O: $13.45 H: $13.56 L: $13.37
$13.42 -0.01% (-$0.00) O: $13.42 H: $13.65 L: $13.34
$13.42 -0.34% (-$0.05) O: $13.47 H: $13.47 L: $13.25
$13.47 +0.88% (+$0.12) O: $13.35 H: $13.47 L: $13.20
$13.35 -0.22% (-$0.03) O: $13.38 H: $13.43 L: $13.14
$13.38 -0.89% (-$0.12) O: $13.31 H: $13.45 L: $13.21
$13.50 -0.18% (-$0.03) O: $13.53 H: $13.60 L: $13.42
$13.53 -0.54% (-$0.07) O: $13.60 H: $13.72 L: $13.33
$13.60 +2.26% (+$0.30) O: $13.30 H: $13.60 L: $13.20
$13.30 +0.37% (+$0.05) O: $13.25 H: $13.40 L: $13.11
$13.25 -2.57% (-$0.35) O: $13.30 H: $13.49 L: $12.75
$13.60 -0.73% (-$0.10) O: $13.70 H: $13.90 L: $13.00
$13.70 +0.01% (+$0.00) O: $13.70 H: $13.80 L: $13.47
$13.70 +1.05% (+$0.14) O: $13.56 H: $13.80 L: $13.30
$13.56 +0.92% (+$0.12) O: $13.43 H: $13.67 L: $13.30
$13.43 -0.50% (-$0.07) O: $13.39 H: $13.55 L: $13.27
$13.50 +1.51% (+$0.20) O: $13.30 H: $13.55 L: $12.98
$13.30 -0.61% (-$0.08) O: $13.38 H: $13.69 L: $12.90
$13.38 -0.22% (-$0.03) O: $13.41 H: $13.42 L: $13.15
$13.41 +5.77% (+$0.73) O: $12.68 H: $13.50 L: $12.62
$12.68 +0.91% (+$0.11) O: $12.50 H: $12.68 L: $12.48

Kasım 2012

22 gün • Kapanış $12.57

+12.18% (+$1.36)
Açılış: $11.20 Yüksek: $12.65 Düşük: $10.33
Gün Kapanış (USD) Günlük Değişim OHLC
$12.57 +0.92% (+$0.12) O: $12.45 H: $12.65 L: $12.42
$12.45 +0.83% (+$0.10) O: $12.35 H: $12.60 L: $12.15
$12.35 +1.21% (+$0.15) O: $12.20 H: $12.41 L: $12.10
$12.20 -0.38% (-$0.05) O: $12.25 H: $12.34 L: $11.90
$12.25 -0.80% (-$0.10) O: $12.48 H: $12.65 L: $11.89
$12.35 -0.62% (-$0.08) O: $12.42 H: $12.42 L: $12.13
$12.42 +5.54% (+$0.65) O: $11.77 H: $12.43 L: $11.67
$11.77 +0.32% (+$0.04) O: $11.73 H: $11.78 L: $11.64
$11.73 -0.57% (-$0.07) O: $11.80 H: $11.80 L: $11.57
$11.80 +0.43% (+$0.05) O: $11.65 H: $11.84 L: $11.60
$11.75 +4.92% (+$0.55) O: $11.20 H: $11.80 L: $11.17
$11.20 +2.26% (+$0.25) O: $10.95 H: $11.30 L: $10.86
$10.95 -0.01% (-$0.00) O: $10.95 H: $11.05 L: $10.82
$10.95 -0.52% (-$0.06) O: $11.01 H: $11.13 L: $10.92
$11.01 +1.78% (+$0.19) O: $10.87 H: $11.18 L: $10.77
$10.82 -1.01% (-$0.11) O: $10.93 H: $10.99 L: $10.79
$10.93 +0.05% (+$0.01) O: $10.92 H: $11.07 L: $10.75
$10.92 +0.19% (+$0.02) O: $10.90 H: $11.22 L: $10.80
$10.90 +1.40% (+$0.15) O: $10.75 H: $10.90 L: $10.67
$10.75 +2.67% (+$0.28) O: $10.80 H: $10.88 L: $10.61
$10.47 -0.96% (-$0.10) O: $10.57 H: $10.80 L: $10.33
$10.57 -5.63% (-$0.63) O: $11.20 H: $11.28 L: $10.40

Ekim 2012

23 gün • Kapanış $11.20

-9.67% (-$1.20)
Açılış: $12.40 Yüksek: $13.09 Düşük: $9.74
Gün Kapanış (USD) Günlük Değişim OHLC
$11.20 +2.87% (+$0.31) O: $10.89 H: $11.21 L: $10.71
$10.89 +2.72% (+$0.29) O: $10.60 H: $10.89 L: $10.58
$10.60 +4.22% (+$0.43) O: $10.70 H: $10.94 L: $10.32
$10.17 -6.36% (-$0.69) O: $10.86 H: $10.95 L: $9.74
$10.86 -6.76% (-$0.79) O: $11.65 H: $11.70 L: $10.52
$11.65 0.00% ($0.00) O: $11.65 H: $11.79 L: $11.59
$11.65 -0.51% (-$0.06) O: $11.71 H: $12.00 L: $11.41
$11.71 -0.26% (-$0.03) O: $11.63 H: $11.81 L: $11.47
$11.74 -1.68% (-$0.20) O: $11.94 H: $11.97 L: $11.62
$11.94 +1.10% (+$0.13) O: $11.81 H: $11.96 L: $11.75
$11.81 -0.34% (-$0.04) O: $11.85 H: $11.96 L: $11.70
$11.85 +0.10% (+$0.01) O: $11.84 H: $11.99 L: $11.50
$11.84 -1.35% (-$0.16) O: $11.74 H: $11.99 L: $11.43
$12.00 -0.25% (-$0.03) O: $12.03 H: $12.15 L: $11.92
$12.03 -0.74% (-$0.09) O: $12.12 H: $12.15 L: $11.86
$12.12 +1.89% (+$0.23) O: $11.90 H: $12.19 L: $11.77
$11.90 +0.99% (+$0.12) O: $11.78 H: $12.35 L: $11.57
$11.78 -7.17% (-$0.91) O: $11.80 H: $11.95 L: $10.62
$12.69 -1.26% (-$0.16) O: $12.85 H: $12.97 L: $12.51
$12.85 -0.31% (-$0.04) O: $12.89 H: $13.09 L: $12.60
$12.89 +0.39% (+$0.05) O: $12.84 H: $12.99 L: $12.68
$12.84 +3.55% (+$0.44) O: $12.40 H: $12.88 L: $12.34
$12.40 +0.07% (+$0.01) O: $12.40 H: $12.48 L: $12.32

Eylül 2012

20 gün • Kapanış $12.39

+21.43% (+$2.19)
Açılış: $10.20 Yüksek: $12.69 Düşük: $10.09
Gün Kapanış (USD) Günlük Değişim OHLC
$12.39 +0.67% (+$0.08) O: $12.31 H: $12.45 L: $12.12
$12.31 +0.32% (+$0.04) O: $12.27 H: $12.40 L: $12.21
$12.27 +0.60% (+$0.07) O: $12.20 H: $12.46 L: $12.02
$12.20 +0.80% (+$0.10) O: $12.10 H: $12.23 L: $12.01
$12.10 -2.17% (-$0.27) O: $12.19 H: $12.30 L: $11.95
$12.37 +0.69% (+$0.09) O: $12.28 H: $12.50 L: $12.01
$12.28 -2.31% (-$0.29) O: $12.57 H: $12.66 L: $12.25
$12.57 +2.64% (+$0.32) O: $12.25 H: $12.69 L: $12.15
$12.25 +3.03% (+$0.36) O: $11.89 H: $12.35 L: $11.84
$11.89 +1.89% (+$0.22) O: $11.87 H: $11.96 L: $11.77
$11.67 +2.38% (+$0.27) O: $11.40 H: $11.80 L: $11.32
$11.40 +0.30% (+$0.03) O: $11.37 H: $11.40 L: $11.22
$11.37 +0.30% (+$0.03) O: $11.33 H: $11.39 L: $10.78
$11.33 +1.44% (+$0.16) O: $11.17 H: $11.35 L: $10.88
$11.17 +1.55% (+$0.17) O: $11.02 H: $11.19 L: $10.88
$11.00 -1.62% (-$0.18) O: $11.18 H: $11.21 L: $10.95
$11.18 +1.65% (+$0.18) O: $11.00 H: $11.29 L: $10.64
$11.00 +5.92% (+$0.62) O: $10.39 H: $11.17 L: $10.26
$10.39 -1.38% (-$0.15) O: $10.53 H: $10.53 L: $10.15
$10.53 +3.64% (+$0.37) O: $10.20 H: $10.59 L: $10.09

Ağustos 2012

23 gün • Kapanış $10.16

+8.66% (+$0.81)
Açılış: $9.35 Yüksek: $15.40 Düşük: $7.81
Gün Kapanış (USD) Günlük Değişim OHLC
$10.16 -5.73% (-$0.62) O: $10.78 H: $10.83 L: $9.66
$10.78 -1.28% (-$0.14) O: $10.92 H: $10.93 L: $10.60
$10.92 -0.21% (-$0.02) O: $10.94 H: $11.13 L: $10.55
$10.94 -0.09% (-$0.01) O: $10.95 H: $11.21 L: $10.50
$10.95 +3.30% (+$0.35) O: $10.61 H: $12.15 L: $10.54
$10.60 +4.95% (+$0.50) O: $10.10 H: $10.62 L: $9.85
$10.10 +2.99% (+$0.29) O: $9.81 H: $10.25 L: $9.71
$9.81 -1.09% (-$0.11) O: $9.92 H: $10.10 L: $9.57
$9.92 -1.83% (-$0.19) O: $10.10 H: $10.30 L: $9.70
$10.10 -12.81% (-$1.48) O: $8.00 H: $10.50 L: $7.81
$11.58 -14.19% (-$1.92) O: $13.50 H: $15.40 L: $10.60
$13.50 +1.89% (+$0.25) O: $13.25 H: $13.84 L: $12.50
$13.25 +8.70% (+$1.06) O: $12.19 H: $13.25 L: $12.16
$12.19 +1.26% (+$0.15) O: $12.04 H: $12.34 L: $11.90
$12.04 +5.73% (+$0.65) O: $11.62 H: $12.05 L: $11.49
$11.39 +2.94% (+$0.32) O: $11.06 H: $11.60 L: $11.01
$11.06 +0.05% (+$0.01) O: $11.06 H: $12.00 L: $10.80
$11.06 -0.41% (-$0.04) O: $11.10 H: $11.15 L: $10.85
$11.10 +2.26% (+$0.24) O: $10.86 H: $11.10 L: $10.65
$10.86 -1.05% (-$0.12) O: $10.87 H: $11.19 L: $10.64
$10.97 +4.18% (+$0.44) O: $10.53 H: $11.12 L: $10.30
$10.53 +10.26% (+$0.98) O: $9.55 H: $11.00 L: $9.41
$9.55 +2.14% (+$0.20) O: $9.35 H: $9.65 L: $9.11

Temmuz 2012

22 gün • Kapanış $9.35

+41.05% (+$2.72)
Açılış: $6.63 Yüksek: $9.49 Düşük: $6.40
Gün Kapanış (USD) Günlük Değişim OHLC
$9.35 +2.77% (+$0.25) O: $9.10 H: $9.44 L: $9.08
$9.10 +2.22% (+$0.20) O: $8.71 H: $9.15 L: $8.70
$8.90 0.00% ($0.00) O: $8.90 H: $8.95 L: $8.81
$8.90 +1.14% (+$0.10) O: $8.80 H: $8.90 L: $8.60
$8.80 +2.33% (+$0.20) O: $8.60 H: $8.90 L: $8.37
$8.60 +1.83% (+$0.15) O: $8.45 H: $8.85 L: $8.34
$8.45 -0.87% (-$0.07) O: $8.41 H: $9.20 L: $7.75
$8.52 -3.95% (-$0.35) O: $8.87 H: $8.87 L: $7.60
$8.87 -2.63% (-$0.24) O: $9.11 H: $9.23 L: $8.82
$9.11 +3.52% (+$0.31) O: $8.80 H: $9.40 L: $8.50
$8.80 +3.53% (+$0.30) O: $8.50 H: $9.49 L: $7.32
$8.50 +10.89% (+$0.83) O: $7.62 H: $8.65 L: $7.62
$7.67 -1.28% (-$0.10) O: $7.76 H: $7.82 L: $7.42
$7.76 +8.59% (+$0.61) O: $7.15 H: $7.90 L: $7.10
$7.15 -0.69% (-$0.05) O: $7.20 H: $7.26 L: $7.02
$7.20 +2.54% (+$0.18) O: $7.02 H: $7.25 L: $6.96
$7.02 +5.62% (+$0.37) O: $6.80 H: $7.10 L: $6.74
$6.65 -0.33% (-$0.02) O: $6.67 H: $6.72 L: $6.55
$6.67 +2.46% (+$0.16) O: $6.51 H: $6.77 L: $6.48
$6.51 +0.93% (+$0.06) O: $6.45 H: $6.55 L: $6.45
$6.45 -4.59% (-$0.31) O: $6.76 H: $6.76 L: $6.40
$6.76 +1.65% (+$0.11) O: $6.63 H: $6.77 L: $6.58

Haziran 2012

21 gün • Kapanış $6.65

+28.38% (+$1.47)
Açılış: $5.18 Yüksek: $6.80 Düşük: $5.18
Gün Kapanış (USD) Günlük Değişim OHLC
$6.65 +0.67% (+$0.04) O: $6.61 H: $6.68 L: $6.54
$6.61 -0.62% (-$0.04) O: $6.65 H: $6.67 L: $6.49
$6.65 +3.54% (+$0.23) O: $6.42 H: $6.65 L: $6.40
$6.42 +1.82% (+$0.11) O: $6.30 H: $6.47 L: $6.29
$6.30 -3.71% (-$0.24) O: $6.35 H: $6.45 L: $6.22
$6.55 -1.98% (-$0.13) O: $6.68 H: $6.80 L: $6.43
$6.68 +0.15% (+$0.01) O: $6.67 H: $6.80 L: $6.56
$6.67 +2.63% (+$0.17) O: $6.50 H: $6.71 L: $6.45
$6.50 +2.99% (+$0.19) O: $6.31 H: $6.53 L: $6.28
$6.31 -2.92% (-$0.19) O: $6.16 H: $6.36 L: $6.03
$6.50 +9.17% (+$0.55) O: $5.95 H: $6.59 L: $5.88
$5.95 +0.42% (+$0.03) O: $5.93 H: $5.97 L: $5.81
$5.93 +4.02% (+$0.23) O: $5.70 H: $5.96 L: $5.66
$5.70 +2.25% (+$0.13) O: $5.57 H: $5.75 L: $5.50
$5.57 -1.03% (-$0.06) O: $5.47 H: $5.60 L: $5.43
$5.63 +0.75% (+$0.04) O: $5.59 H: $5.66 L: $5.56
$5.59 +2.40% (+$0.13) O: $5.46 H: $5.59 L: $5.41
$5.46 +0.37% (+$0.02) O: $5.44 H: $5.49 L: $5.39
$5.44 +3.30% (+$0.17) O: $5.27 H: $5.50 L: $5.22
$5.27 -0.17% (-$0.01) O: $5.21 H: $5.28 L: $5.18
$5.27 +1.83% (+$0.09) O: $5.18 H: $5.28 L: $5.18

Mayıs 2012

23 gün • Kapanış $5.18

+4.67% (+$0.23)
Açılış: $4.95 Yüksek: $5.20 Düşük: $4.80
Gün Kapanış (USD) Günlük Değişim OHLC
$5.18 +0.88% (+$0.05) O: $5.14 H: $5.20 L: $5.11
$5.14 -0.29% (-$0.02) O: $5.15 H: $5.17 L: $5.10
$5.15 +0.28% (+$0.01) O: $5.14 H: $5.16 L: $5.02
$5.14 -0.19% (-$0.01) O: $5.14 H: $5.16 L: $5.11
$5.15 +0.52% (+$0.03) O: $5.12 H: $5.15 L: $5.10
$5.12 -0.40% (-$0.02) O: $5.14 H: $5.15 L: $5.07
$5.14 +0.80% (+$0.04) O: $5.10 H: $5.17 L: $5.07
$5.10 -0.02% (-$0.00) O: $5.10 H: $5.12 L: $5.05
$5.10 -0.36% (-$0.02) O: $5.09 H: $5.13 L: $5.06
$5.12 +0.36% (+$0.02) O: $5.10 H: $5.13 L: $5.06
$5.10 +0.22% (+$0.01) O: $5.09 H: $5.10 L: $5.05
$5.09 +1.07% (+$0.05) O: $5.04 H: $5.13 L: $5.00
$5.04 +0.58% (+$0.03) O: $5.01 H: $5.04 L: $4.95
$5.01 +0.93% (+$0.05) O: $4.93 H: $5.04 L: $4.90
$4.96 +2.27% (+$0.11) O: $4.85 H: $5.00 L: $4.80
$4.85 -3.84% (-$0.19) O: $5.04 H: $5.13 L: $4.80
$5.04 -0.12% (-$0.01) O: $5.05 H: $5.10 L: $5.00
$5.05 -0.20% (-$0.01) O: $5.06 H: $5.10 L: $4.96
$5.06 -0.14% (-$0.01) O: $5.05 H: $5.10 L: $4.97
$5.07 -1.31% (-$0.07) O: $5.13 H: $5.15 L: $5.07
$5.13 +1.20% (+$0.06) O: $5.07 H: $5.18 L: $5.02
$5.07 +1.47% (+$0.07) O: $5.00 H: $5.18 L: $4.97
$5.00 +1.03% (+$0.05) O: $4.95 H: $5.00 L: $4.92

Nisan 2012

21 gün • Kapanış $4.95

+2.53% (+$0.12)
Açılış: $4.83 Yüksek: $5.48 Düşük: $4.73
Gün Kapanış (USD) Günlük Değişim OHLC
$4.95 -3.14% (-$0.16) O: $4.90 H: $5.00 L: $4.87
$5.11 +0.23% (+$0.01) O: $5.10 H: $5.12 L: $5.03
$5.10 -0.67% (-$0.03) O: $5.13 H: $5.17 L: $4.99
$5.13 +0.66% (+$0.03) O: $5.10 H: $5.18 L: $5.04
$5.10 +2.79% (+$0.14) O: $4.96 H: $5.20 L: $4.95
$4.96 -7.29% (-$0.39) O: $5.20 H: $5.22 L: $4.96
$5.35 +4.13% (+$0.21) O: $5.14 H: $5.48 L: $5.10
$5.14 +0.39% (+$0.02) O: $5.12 H: $5.19 L: $5.10
$5.12 +2.85% (+$0.14) O: $4.98 H: $5.18 L: $4.96
$4.98 +0.89% (+$0.04) O: $4.93 H: $5.02 L: $4.93
$4.93 -0.16% (-$0.01) O: $4.97 H: $4.98 L: $4.91
$4.94 +0.41% (+$0.02) O: $4.92 H: $4.94 L: $4.73
$4.92 -0.17% (-$0.01) O: $4.93 H: $4.95 L: $4.84
$4.93 +1.89% (+$0.09) O: $4.84 H: $4.98 L: $4.79
$4.84 -0.72% (-$0.04) O: $4.87 H: $4.90 L: $4.76
$4.87 -1.58% (-$0.08) O: $4.79 H: $4.88 L: $4.73
$4.95 +0.63% (+$0.03) O: $4.92 H: $4.98 L: $4.88
$4.92 +0.18% (+$0.01) O: $4.91 H: $4.94 L: $4.87
$4.91 -0.85% (-$0.04) O: $4.95 H: $4.97 L: $4.89
$4.95 -0.44% (-$0.02) O: $4.97 H: $5.00 L: $4.81
$4.97 +2.35% (+$0.11) O: $4.83 H: $5.08 L: $4.76

Mart 2012

22 gün • Kapanış $4.86

0.00% ($0.00)
Açılış: $4.86 Yüksek: $5.45 Düşük: $4.49
Gün Kapanış (USD) Günlük Değişim OHLC
$4.86 +1.07% (+$0.05) O: $4.81 H: $4.88 L: $4.72
$4.81 +0.43% (+$0.02) O: $4.79 H: $4.86 L: $4.71
$4.79 -0.48% (-$0.02) O: $4.81 H: $4.84 L: $4.72
$4.81 +4.16% (+$0.19) O: $4.62 H: $4.85 L: $4.49
$4.62 -1.43% (-$0.07) O: $4.55 H: $4.74 L: $4.52
$4.69 -0.39% (-$0.02) O: $4.70 H: $4.79 L: $4.60
$4.70 -2.30% (-$0.11) O: $4.81 H: $4.88 L: $4.60
$4.81 -0.48% (-$0.02) O: $4.84 H: $4.87 L: $4.75
$4.84 +3.07% (+$0.14) O: $4.69 H: $4.90 L: $4.59
$4.69 -12.16% (-$0.65) O: $5.28 H: $5.31 L: $4.50
$5.34 +0.32% (+$0.02) O: $5.33 H: $5.40 L: $5.30
$5.33 -0.99% (-$0.05) O: $5.38 H: $5.45 L: $5.26
$5.38 +2.09% (+$0.11) O: $5.27 H: $5.45 L: $5.25
$5.27 +7.77% (+$0.38) O: $4.89 H: $5.41 L: $4.87
$4.89 +0.60% (+$0.03) O: $4.91 H: $4.95 L: $4.86
$4.86 -1.40% (-$0.07) O: $4.93 H: $4.95 L: $4.82
$4.93 -0.15% (-$0.01) O: $4.94 H: $5.00 L: $4.76
$4.94 -1.05% (-$0.05) O: $4.99 H: $5.05 L: $4.84
$4.99 +0.12% (+$0.01) O: $4.98 H: $5.07 L: $4.90
$4.98 +5.94% (+$0.28) O: $4.82 H: $5.05 L: $4.82
$4.71 -4.40% (-$0.22) O: $4.92 H: $4.95 L: $4.51
$4.92 +1.26% (+$0.06) O: $4.86 H: $4.99 L: $4.86

Şubat 2012

21 gün • Kapanış $4.86

-11.38% (-$0.62)
Açılış: $5.48 Yüksek: $6.20 Düşük: $3.88
Gün Kapanış (USD) Günlük Değişim OHLC
$4.86 -0.16% (-$0.01) O: $4.87 H: $4.90 L: $4.80
$4.87 -1.78% (-$0.09) O: $4.96 H: $5.00 L: $4.74
$4.96 -1.45% (-$0.07) O: $4.92 H: $4.99 L: $4.89
$5.03 +0.28% (+$0.01) O: $5.02 H: $5.10 L: $4.83
$5.02 +13.34% (+$0.59) O: $4.42 H: $5.20 L: $4.42
$4.42 +3.57% (+$0.15) O: $4.27 H: $4.54 L: $4.27
$4.27 -2.05% (-$0.09) O: $4.36 H: $4.40 L: $4.21
$4.36 -1.10% (-$0.05) O: $4.39 H: $4.47 L: $4.29
$4.41 +3.18% (+$0.14) O: $4.27 H: $4.77 L: $4.23
$4.27 -1.18% (-$0.05) O: $4.33 H: $4.44 L: $3.88
$4.33 -3.09% (-$0.14) O: $4.46 H: $4.88 L: $4.20
$4.46 -15.15% (-$0.80) O: $5.26 H: $5.45 L: $4.21
$5.26 -11.04% (-$0.65) O: $5.51 H: $5.72 L: $5.20
$5.91 +1.42% (+$0.08) O: $5.83 H: $5.99 L: $5.80
$5.83 +4.11% (+$0.23) O: $5.60 H: $5.92 L: $5.50
$5.60 -1.58% (-$0.09) O: $5.69 H: $5.85 L: $5.30
$5.69 +4.34% (+$0.24) O: $5.45 H: $5.78 L: $5.45
$5.45 -8.49% (-$0.51) O: $5.69 H: $5.72 L: $5.45
$5.96 -2.31% (-$0.14) O: $6.10 H: $6.14 L: $5.72
$6.10 +0.40% (+$0.02) O: $6.08 H: $6.20 L: $5.82
$6.08 +10.79% (+$0.59) O: $5.48 H: $6.20 L: $5.47

Ocak 2012

22 gün • Kapanış $5.48

+4.10% (+$0.22)
Açılış: $5.27 Yüksek: $7.22 Düşük: $4.64
Gün Kapanış (USD) Günlük Değişim OHLC
$5.48 -0.12% (-$0.01) O: $5.49 H: $5.65 L: $5.43
$5.49 +3.75% (+$0.20) O: $5.38 H: $5.60 L: $5.37
$5.29 -0.90% (-$0.05) O: $5.34 H: $5.51 L: $5.05
$5.34 -7.13% (-$0.41) O: $5.75 H: $5.92 L: $5.30
$5.75 -8.58% (-$0.54) O: $6.29 H: $6.32 L: $5.50
$6.29 -1.04% (-$0.07) O: $6.36 H: $6.39 L: $6.22
$6.36 -2.06% (-$0.13) O: $6.31 H: $6.39 L: $6.21
$6.49 +2.04% (+$0.13) O: $6.36 H: $6.58 L: $6.26
$6.36 +7.43% (+$0.44) O: $5.92 H: $6.36 L: $5.87
$5.92 +5.71% (+$0.32) O: $5.60 H: $6.95 L: $5.10
$5.60 -16.20% (-$1.08) O: $6.68 H: $6.95 L: $4.64
$6.68 +4.25% (+$0.27) O: $7.00 H: $7.19 L: $6.51
$6.41 -5.74% (-$0.39) O: $6.80 H: $6.80 L: $6.40
$6.80 -1.45% (-$0.10) O: $6.90 H: $7.00 L: $6.34
$6.90 +8.49% (+$0.54) O: $6.36 H: $7.14 L: $6.36
$6.36 +0.54% (+$0.03) O: $6.33 H: $6.89 L: $6.00
$6.33 -5.54% (-$0.37) O: $7.11 H: $7.19 L: $5.81
$6.70 -3.61% (-$0.25) O: $6.95 H: $7.21 L: $6.13
$6.95 +24.65% (+$1.37) O: $5.57 H: $7.22 L: $5.57
$5.57 +14.20% (+$0.69) O: $4.88 H: $5.70 L: $4.75
$4.88 -6.44% (-$0.34) O: $5.22 H: $5.29 L: $4.65
$5.22 +22.81% (+$0.97) O: $5.27 H: $5.47 L: $4.80
← 2013 Yılı Tüm Yıllar 2011 Yılı →