coinfiyat

BTC Yıllık Arşiv

2013 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

2013 Son Kapanış

$753.52

31 Aralık 2013

Yıl İçi Değişim

+5,477.50% (+$740.01)

Açılış: $13.51

Yüksek / Düşük

$1,241.62 / $13.16

260 kapanış günü

Aralık 2013

21 gün • Kapanış $753.52

-26.12% (-$266.47)
Açılış: $1,019.99 Yüksek: $1,239.93 Düşük: $418.66
Gün Kapanış (USD) Günlük Değişim OHLC
$753.52 -1.03% (-$7.81) O: $761.27 H: $762.66 L: $737.84
$761.33 +4.72% (+$34.32) O: $746.66 H: $767.75 L: $737.95
$727.01 -6.05% (-$46.80) O: $774.59 H: $777.48 L: $713.62
$773.81 +18.18% (+$119.06) O: $679.35 H: $777.73 L: $678.75
$654.75 -2.63% (-$17.70) O: $672.90 H: $685.31 L: $645.58
$672.45 +8.04% (+$50.06) O: $622.01 H: $672.45 L: $608.20
$622.39 -9.49% (-$65.27) O: $686.63 H: $729.77 L: $607.20
$687.66 +27.92% (+$150.08) O: $536.31 H: $691.85 L: $502.56
$537.58 -21.00% (-$142.88) O: $679.67 H: $688.42 L: $418.66
$680.46 -5.09% (-$36.49) O: $713.73 H: $754.83 L: $630.04
$716.95 -17.62% (-$153.30) O: $874.89 H: $886.53 L: $668.27
$870.25 -0.26% (-$2.27) O: $872.75 H: $942.33 L: $858.74
$872.52 -0.75% (-$6.60) O: $877.50 H: $905.80 L: $844.02
$879.12 -14.32% (-$146.94) O: $1,031.03 H: $1,056.86 L: $828.91
$1,026.06 +13.38% (+$121.08) O: $900.01 H: $1,064.96 L: $900.01
$904.98 -0.53% (-$4.86) O: $790.01 H: $980.20 L: $787.77
$909.84 -18.61% (-$208.10) O: $1,117.69 H: $1,127.01 L: $800.00
$1,117.94 -9.75% (-$120.76) O: $1,235.03 H: $1,239.31 L: $879.97
$1,238.70 +7.43% (+$85.70) O: $1,157.01 H: $1,239.93 L: $1,131.73
$1,153.00 +5.79% (+$63.08) O: $1,080.03 H: $1,184.97 L: $1,064.96
$1,089.92 -5.87% (-$68.02) O: $1,019.99 H: $1,116.45 L: $980.01

Kasım 2013

21 gün • Kapanış $1,157.94

+442.77% (+$944.60)
Açılış: $213.34 Yüksek: $1,241.62 Düşük: $209.76
Gün Kapanış (USD) Günlük Değişim OHLC
$1,157.94 -2.12% (-$25.07) O: $1,181.06 H: $1,241.62 L: $1,049.98
$1,183.01 +12.18% (+$128.49) O: $1,054.85 H: $1,222.94 L: $1,032.10
$1,054.52 +9.96% (+$95.56) O: $951.02 H: $1,072.96 L: $922.00
$958.96 +15.81% (+$130.94) O: $835.00 H: $969.56 L: $824.00
$828.02 +8.19% (+$62.67) O: $801.99 H: $839.98 L: $759.99
$765.35 -1.09% (-$8.46) O: $773.69 H: $784.44 L: $682.31
$773.81 +26.86% (+$163.83) O: $605.99 H: $777.12 L: $595.95
$609.98 -6.15% (-$40.00) O: $653.98 H: $683.11 L: $458.00
$649.98 -13.57% (-$102.01) O: $770.00 H: $900.01 L: $513.01
$751.99 +71.66% (+$313.93) O: $536.77 H: $777.00 L: $519.97
$438.06 +0.71% (+$3.07) O: $433.11 H: $458.00 L: $423.53
$434.99 -1.36% (-$6.01) O: $440.01 H: $447.51 L: $402.63
$441.00 +16.05% (+$61.00) O: $380.00 H: $445.00 L: $372.18
$380.00 +4.91% (+$17.80) O: $365.89 H: $391.53 L: $356.81
$362.20 +4.67% (+$16.15) O: $339.00 H: $373.08 L: $321.41
$346.05 +12.35% (+$38.05) O: $307.40 H: $357.99 L: $303.60
$308.00 +16.67% (+$44.00) O: $264.00 H: $321.51 L: $263.01
$264.00 +3.90% (+$9.90) O: $254.10 H: $271.61 L: $251.30
$254.10 +7.53% (+$17.79) O: $236.31 H: $258.88 L: $230.00
$236.31 +10.49% (+$22.44) O: $222.74 H: $236.50 L: $222.00
$213.87 +1.18% (+$2.50) O: $213.34 H: $215.00 L: $209.76

Ekim 2013

23 gün • Kapanış $211.37

+49.57% (+$70.05)
Açılış: $141.32 Yüksek: $233.14 Düşük: $109.71
Gün Kapanış (USD) Günlük Değişim OHLC
$211.37 +2.61% (+$5.38) O: $204.00 H: $215.00 L: $204.00
$205.99 -4.23% (-$9.09) O: $215.08 H: $216.50 L: $204.00
$215.08 +3.95% (+$8.18) O: $206.92 H: $215.08 L: $204.20
$206.90 +9.47% (+$17.90) O: $203.40 H: $209.79 L: $200.60
$189.00 -5.03% (-$10.00) O: $199.00 H: $209.00 L: $176.70
$199.00 -10.36% (-$23.01) O: $222.02 H: $233.14 L: $175.50
$222.01 +10.84% (+$21.71) O: $200.20 H: $224.30 L: $200.00
$200.30 +4.86% (+$9.29) O: $191.01 H: $205.43 L: $190.77
$191.01 +15.76% (+$26.00) O: $185.97 H: $197.30 L: $184.07
$165.01 +4.60% (+$7.26) O: $157.75 H: $166.67 L: $156.50
$157.75 +3.79% (+$5.76) O: $151.70 H: $159.50 L: $150.70
$151.99 -1.56% (-$2.41) O: $154.40 H: $163.00 L: $144.22
$154.40 +3.61% (+$5.38) O: $149.03 H: $156.92 L: $148.20
$149.02 +5.46% (+$7.72) O: $147.00 H: $153.40 L: $146.04
$141.30 +0.86% (+$1.20) O: $140.10 H: $141.69 L: $139.10
$140.10 +0.70% (+$0.97) O: $139.13 H: $141.50 L: $139.03
$139.13 +1.55% (+$2.13) O: $137.00 H: $142.10 L: $135.80
$137.00 0.00% ($0.00) O: $137.00 H: $137.83 L: $135.66
$137.00 -1.08% (-$1.49) O: $136.50 H: $138.99 L: $135.60
$138.49 +6.77% (+$8.78) O: $129.71 H: $138.80 L: $128.50
$129.71 +4.48% (+$5.56) O: $123.22 H: $132.00 L: $119.98
$124.15 -12.07% (-$17.04) O: $140.50 H: $141.93 L: $109.71
$141.19 -0.09% (-$0.13) O: $141.32 H: $144.35 L: $139.41

Eylül 2013

21 gün • Kapanış $141.32

-3.01% (-$4.38)
Açılış: $145.70 Yüksek: $148.00 Düşük: $123.00
Gün Kapanış (USD) Günlük Değişim OHLC
$141.32 +0.94% (+$1.32) O: $143.50 H: $145.81 L: $138.14
$140.00 +2.27% (+$3.11) O: $136.89 H: $142.65 L: $134.83
$136.89 +0.59% (+$0.80) O: $136.09 H: $137.00 L: $134.71
$136.09 +0.44% (+$0.59) O: $135.32 H: $138.00 L: $134.71
$135.50 +1.57% (+$2.09) O: $134.75 H: $136.48 L: $132.50
$133.41 -0.69% (-$0.93) O: $133.49 H: $135.00 L: $132.01
$134.34 -1.29% (-$1.76) O: $135.64 H: $137.44 L: $132.00
$136.10 -3.48% (-$4.90) O: $141.50 H: $141.75 L: $131.14
$141.00 +1.28% (+$1.78) O: $140.00 H: $142.00 L: $139.01
$139.22 +0.34% (+$0.47) O: $138.50 H: $141.37 L: $138.00
$138.75 -2.28% (-$3.24) O: $138.01 H: $142.01 L: $137.85
$141.99 +0.77% (+$1.09) O: $140.23 H: $145.50 L: $138.20
$140.90 +3.53% (+$4.81) O: $136.00 H: $145.90 L: $135.51
$136.09 +2.47% (+$3.28) O: $132.81 H: $140.00 L: $127.51
$132.81 +1.28% (+$1.68) O: $131.14 H: $135.97 L: $130.70
$131.13 +4.32% (+$5.43) O: $125.00 H: $136.92 L: $124.01
$125.70 -6.40% (-$8.60) O: $134.30 H: $135.78 L: $123.00
$134.30 -0.68% (-$0.92) O: $136.00 H: $137.96 L: $127.30
$135.22 -5.57% (-$7.98) O: $143.20 H: $145.80 L: $130.09
$143.20 -0.56% (-$0.80) O: $144.20 H: $148.00 L: $142.20
$144.00 +5.87% (+$7.99) O: $145.70 H: $147.60 L: $142.40

Ağustos 2013

22 gün • Kapanış $136.01

+26.29% (+$28.31)
Açılış: $107.70 Yüksek: $142.75 Düşük: $100.96
Gün Kapanış (USD) Günlük Değişim OHLC
$136.01 +5.43% (+$7.01) O: $128.56 H: $142.75 L: $128.56
$129.00 -1.15% (-$1.50) O: $130.50 H: $130.98 L: $128.19
$130.50 -0.61% (-$0.80) O: $131.20 H: $131.80 L: $128.02
$131.30 +9.33% (+$11.20) O: $120.00 H: $132.68 L: $120.00
$120.10 +1.33% (+$1.58) O: $122.48 H: $122.99 L: $119.93
$118.52 -3.11% (-$3.81) O: $122.56 H: $122.56 L: $118.51
$122.33 -1.22% (-$1.51) O: $122.52 H: $123.72 L: $120.57
$123.84 +1.18% (+$1.45) O: $122.39 H: $124.94 L: $119.68
$122.39 +3.28% (+$3.89) O: $118.07 H: $123.01 L: $117.03
$118.50 +8.91% (+$9.69) O: $113.81 H: $123.74 L: $111.80
$108.81 -1.80% (-$1.99) O: $110.04 H: $112.23 L: $108.34
$110.80 -1.95% (-$2.20) O: $112.55 H: $113.32 L: $108.88
$113.00 +4.93% (+$5.31) O: $107.69 H: $115.00 L: $107.69
$107.69 +0.08% (+$0.09) O: $107.99 H: $108.65 L: $104.50
$107.60 +5.35% (+$5.46) O: $105.00 H: $108.02 L: $103.51
$102.14 -1.08% (-$1.11) O: $103.30 H: $105.79 L: $102.00
$103.25 -2.87% (-$3.05) O: $105.51 H: $106.50 L: $100.96
$106.30 -0.15% (-$0.16) O: $105.90 H: $106.96 L: $105.22
$106.46 -0.55% (-$0.59) O: $107.05 H: $107.50 L: $105.14
$107.05 +2.86% (+$2.98) O: $105.00 H: $107.77 L: $105.00
$104.07 -0.38% (-$0.40) O: $104.26 H: $108.00 L: $101.21
$104.47 -3.04% (-$3.28) O: $107.70 H: $108.00 L: $103.00

Temmuz 2013

23 gün • Kapanış $107.75

+10.72% (+$10.43)
Açılış: $97.32 Yüksek: $111.65 Düşük: $65.51
Gün Kapanış (USD) Günlük Değişim OHLC
$107.75 +2.62% (+$2.75) O: $105.97 H: $111.65 L: $103.88
$105.00 +4.10% (+$4.14) O: $100.87 H: $106.09 L: $100.46
$100.86 +4.16% (+$4.03) O: $99.20 H: $102.85 L: $98.46
$96.83 +0.34% (+$0.33) O: $96.50 H: $97.48 L: $96.00
$96.50 +2.75% (+$2.58) O: $94.86 H: $97.46 L: $93.80
$93.92 -1.26% (-$1.20) O: $95.00 H: $95.99 L: $93.00
$95.12 +3.76% (+$3.45) O: $91.60 H: $97.10 L: $91.60
$91.68 -1.53% (-$1.42) O: $89.95 H: $92.00 L: $89.95
$93.10 +3.56% (+$3.20) O: $90.82 H: $95.20 L: $87.60
$89.90 -8.27% (-$8.10) O: $98.00 H: $98.80 L: $86.44
$98.00 +0.93% (+$0.90) O: $97.30 H: $99.99 L: $96.18
$97.10 -2.36% (-$2.35) O: $99.25 H: $100.35 L: $96.60
$99.45 +7.08% (+$6.57) O: $95.00 H: $101.50 L: $92.86
$92.88 +6.07% (+$5.32) O: $87.91 H: $104.11 L: $87.56
$87.56 +2.31% (+$1.98) O: $85.90 H: $90.70 L: $82.90
$85.58 +11.14% (+$8.58) O: $76.60 H: $88.32 L: $75.75
$77.00 -0.98% (-$0.76) O: $77.78 H: $78.30 L: $72.51
$77.76 +9.94% (+$7.03) O: $71.90 H: $80.00 L: $70.56
$70.73 -12.05% (-$9.69) O: $80.96 H: $81.52 L: $65.51
$80.42 -0.87% (-$0.70) O: $81.13 H: $83.86 L: $72.00
$81.13 -9.71% (-$8.72) O: $89.78 H: $91.19 L: $80.62
$89.85 +1.46% (+$1.29) O: $88.25 H: $92.30 L: $86.25
$88.56 -7.17% (-$6.84) O: $97.32 H: $97.98 L: $88.19

Haziran 2013

20 gün • Kapanış $95.40

-20.43% (-$24.50)
Açılış: $119.90 Yüksek: $123.98 Düşük: $92.33
Gün Kapanış (USD) Günlük Değişim OHLC
$95.40 -6.93% (-$7.10) O: $102.59 H: $102.89 L: $92.33
$102.50 -1.57% (-$1.63) O: $104.80 H: $104.80 L: $102.00
$104.13 +1.86% (+$1.90) O: $102.23 H: $105.49 L: $101.83
$102.23 +0.10% (+$0.10) O: $102.13 H: $108.90 L: $100.03
$102.13 -6.85% (-$7.51) O: $106.75 H: $108.31 L: $100.88
$109.64 0.00% ($0.00) O: $110.00 H: $115.01 L: $107.62
$109.64 +2.47% (+$2.64) O: $107.00 H: $114.30 L: $106.65
$107.00 +1.49% (+$1.57) O: $105.06 H: $110.60 L: $105.06
$105.43 +3.87% (+$3.93) O: $101.50 H: $112.55 L: $100.32
$101.50 +1.96% (+$1.95) O: $100.00 H: $102.31 L: $98.95
$99.55 -3.26% (-$3.35) O: $102.10 H: $104.70 L: $97.73
$102.90 -5.53% (-$6.02) O: $108.16 H: $110.30 L: $102.90
$108.92 +0.11% (+$0.12) O: $108.96 H: $112.24 L: $106.56
$108.80 +2.50% (+$2.65) O: $106.16 H: $109.60 L: $104.01
$106.15 -5.63% (-$6.33) O: $102.04 H: $110.42 L: $95.00
$112.48 -6.03% (-$7.22) O: $119.90 H: $120.60 L: $106.22
$119.70 -1.46% (-$1.77) O: $120.60 H: $123.30 L: $118.56
$121.47 -0.02% (-$0.03) O: $121.50 H: $123.50 L: $119.52
$121.50 -0.66% (-$0.81) O: $122.31 H: $123.98 L: $118.79
$122.31 -4.00% (-$5.09) O: $119.90 H: $122.73 L: $116.00

Mayıs 2013

23 gün • Kapanış $127.40

-7.89% (-$10.91)
Açılış: $138.31 Yüksek: $141.74 Düşük: $79.13
Gün Kapanış (USD) Günlük Değişim OHLC
$127.40 -1.16% (-$1.50) O: $128.83 H: $129.40 L: $126.37
$128.90 -2.27% (-$2.99) O: $131.89 H: $132.50 L: $127.00
$131.89 +2.32% (+$2.99) O: $128.92 H: $132.67 L: $127.60
$128.90 -0.62% (-$0.80) O: $129.60 H: $130.65 L: $125.50
$129.70 -0.16% (-$0.21) O: $135.20 H: $135.49 L: $124.00
$129.91 +3.63% (+$4.55) O: $125.98 H: $133.98 L: $125.61
$125.36 +1.92% (+$2.36) O: $123.00 H: $126.93 L: $122.51
$123.00 +0.18% (+$0.22) O: $122.78 H: $123.70 L: $122.00
$122.78 +1.02% (+$1.24) O: $121.54 H: $123.08 L: $121.10
$121.54 -1.11% (-$1.36) O: $121.50 H: $123.60 L: $120.10
$122.90 +4.71% (+$5.53) O: $116.78 H: $125.52 L: $116.00
$117.37 +2.16% (+$2.48) O: $114.13 H: $117.49 L: $112.11
$114.89 +0.89% (+$1.01) O: $113.80 H: $116.37 L: $103.02
$113.88 -2.81% (-$3.29) O: $117.18 H: $119.79 L: $110.20
$117.17 -0.90% (-$1.06) O: $115.99 H: $118.85 L: $114.22
$118.23 +5.37% (+$6.03) O: $112.14 H: $122.50 L: $111.35
$112.20 -1.14% (-$1.29) O: $113.49 H: $114.80 L: $108.81
$113.49 +3.45% (+$3.79) O: $109.50 H: $116.27 L: $108.00
$109.70 -1.46% (-$1.62) O: $111.41 H: $114.00 L: $98.00
$111.32 +18.43% (+$17.32) O: $116.00 H: $124.72 L: $106.01
$94.00 -15.44% (-$17.16) O: $111.77 H: $112.69 L: $79.13
$111.16 -5.40% (-$6.34) O: $117.53 H: $126.90 L: $91.22
$117.50 -15.09% (-$20.88) O: $138.31 H: $141.74 L: $104.67

Nisan 2013

22 gün • Kapanış $138.38

+48.75% (+$45.35)
Açılış: $93.03 Yüksek: $266.00 Düşük: $50.01
Gün Kapanış (USD) Günlük Değişim OHLC
$138.38 -2.87% (-$4.09) O: $142.47 H: $146.93 L: $134.00
$142.47 +4.07% (+$5.57) O: $133.87 H: $149.00 L: $132.25
$136.90 -3.39% (-$4.81) O: $141.71 H: $144.99 L: $121.45
$141.71 -8.10% (-$12.49) O: $154.20 H: $162.00 L: $120.09
$154.20 +7.47% (+$10.72) O: $143.48 H: $166.43 L: $140.97
$143.48 +12.62% (+$16.08) O: $127.40 H: $144.02 L: $124.97
$127.40 +7.53% (+$8.92) O: $119.20 H: $127.40 L: $118.50
$118.48 +8.69% (+$9.47) O: $109.01 H: $136.43 L: $105.54
$109.01 +17.13% (+$15.94) O: $93.07 H: $113.00 L: $86.00
$93.07 +36.15% (+$24.71) O: $68.36 H: $98.78 L: $63.30
$68.36 -17.03% (-$14.03) O: $82.39 H: $84.50 L: $50.01
$82.39 -29.58% (-$34.61) O: $90.00 H: $102.00 L: $71.51
$117.00 -6.33% (-$7.90) O: $124.90 H: $140.00 L: $54.25
$124.90 -24.30% (-$40.10) O: $165.00 H: $188.70 L: $110.20
$165.00 -28.26% (-$65.00) O: $230.00 H: $266.00 L: $105.00
$230.00 +22.67% (+$42.50) O: $187.50 H: $240.11 L: $186.50
$187.50 +31.75% (+$45.18) O: $162.30 H: $194.90 L: $162.30
$142.32 +7.72% (+$10.20) O: $132.12 H: $144.94 L: $130.24
$132.12 -2.13% (-$2.88) O: $135.00 H: $142.12 L: $116.39
$135.00 +14.43% (+$17.02) O: $117.98 H: $147.00 L: $110.00
$117.98 +13.44% (+$13.98) O: $104.00 H: $118.36 L: $99.00
$104.00 +14.92% (+$13.50) O: $93.03 H: $106.00 L: $92.24

Mart 2013

21 gün • Kapanış $90.50

+171.12% (+$57.12)
Açılış: $33.38 Yüksek: $95.70 Düşük: $32.92
Gün Kapanış (USD) Günlük Değişim OHLC
$90.50 +5.01% (+$4.32) O: $86.18 H: $93.06 L: $83.01
$86.18 -3.08% (-$2.74) O: $88.92 H: $95.70 L: $75.00
$88.92 +13.27% (+$10.42) O: $78.50 H: $89.50 L: $78.40
$78.50 +6.66% (+$4.90) O: $73.60 H: $79.72 L: $73.11
$73.60 +5.35% (+$3.74) O: $71.50 H: $78.00 L: $69.52
$69.87 -1.39% (-$0.98) O: $70.85 H: $73.75 L: $65.00
$70.85 +9.86% (+$6.36) O: $64.49 H: $74.90 L: $63.10
$64.49 +9.04% (+$5.35) O: $59.14 H: $66.00 L: $57.70
$59.14 +14.61% (+$7.54) O: $51.60 H: $62.00 L: $50.00
$51.60 +9.90% (+$4.65) O: $47.40 H: $52.88 L: $47.12
$46.95 -0.47% (-$0.22) O: $47.17 H: $47.45 L: $46.40
$47.17 +0.53% (+$0.25) O: $46.92 H: $47.99 L: $46.05
$46.92 +5.94% (+$2.63) O: $44.29 H: $47.30 L: $43.75
$44.29 -8.49% (-$4.11) O: $48.40 H: $48.40 L: $36.65
$48.40 +9.55% (+$4.22) O: $46.00 H: $48.47 L: $45.54
$44.18 +5.19% (+$2.18) O: $42.00 H: $44.50 L: $41.02
$42.00 +2.39% (+$0.98) O: $41.02 H: $45.50 L: $33.30
$41.02 +1.71% (+$0.69) O: $40.33 H: $49.10 L: $40.15
$40.33 +11.56% (+$4.18) O: $36.15 H: $40.65 L: $36.15
$36.15 +4.79% (+$1.65) O: $34.50 H: $36.70 L: $34.19
$34.50 +3.36% (+$1.12) O: $33.38 H: $34.90 L: $32.92

Şubat 2013

20 gün • Kapanış $33.38

+63.55% (+$12.97)
Açılış: $20.41 Yüksek: $34.52 Düşük: $19.86
Gün Kapanış (USD) Günlük Değişim OHLC
$33.38 +8.02% (+$2.48) O: $30.90 H: $34.52 L: $30.90
$30.90 -0.64% (-$0.20) O: $31.10 H: $31.65 L: $30.79
$31.10 +2.30% (+$0.70) O: $30.40 H: $31.70 L: $30.12
$30.40 +0.51% (+$0.15) O: $29.89 H: $30.40 L: $29.55
$30.25 +1.67% (+$0.50) O: $29.75 H: $31.30 L: $29.67
$29.75 +0.35% (+$0.10) O: $29.65 H: $29.98 L: $29.31
$29.65 +0.77% (+$0.23) O: $29.42 H: $29.87 L: $28.99
$29.42 +9.16% (+$2.47) O: $26.95 H: $29.65 L: $26.80
$26.95 -0.55% (-$0.15) O: $26.82 H: $27.15 L: $26.36
$27.10 -0.44% (-$0.12) O: $27.22 H: $27.51 L: $26.10
$27.22 +12.48% (+$3.02) O: $24.20 H: $27.60 L: $21.72
$24.20 -3.85% (-$0.97) O: $25.17 H: $26.30 L: $24.20
$25.17 +2.11% (+$0.52) O: $24.65 H: $25.83 L: $24.30
$24.65 +8.78% (+$1.99) O: $23.97 H: $24.68 L: $23.65
$22.66 +2.30% (+$0.51) O: $22.15 H: $22.77 L: $22.00
$22.15 +4.58% (+$0.97) O: $21.18 H: $22.22 L: $20.77
$21.18 +2.82% (+$0.58) O: $20.60 H: $21.33 L: $20.60
$20.60 +0.83% (+$0.17) O: $20.43 H: $20.79 L: $20.20
$20.43 -0.34% (-$0.07) O: $20.59 H: $21.05 L: $19.86
$20.50 +0.44% (+$0.09) O: $20.41 H: $21.13 L: $20.30

Ocak 2013

23 gün • Kapanış $20.41

+51.07% (+$6.90)
Açılış: $13.51 Yüksek: $21.43 Düşük: $13.16
Gün Kapanış (USD) Günlük Değişim OHLC
$20.41 +3.60% (+$0.71) O: $19.70 H: $21.43 L: $19.51
$19.70 +0.90% (+$0.18) O: $19.53 H: $19.80 L: $19.15
$19.53 +4.29% (+$0.80) O: $18.72 H: $19.80 L: $18.70
$18.72 +7.59% (+$1.32) O: $17.82 H: $18.88 L: $17.75
$17.40 +2.98% (+$0.50) O: $16.90 H: $17.80 L: $15.39
$16.90 -3.45% (-$0.60) O: $17.50 H: $19.19 L: $15.61
$17.50 +1.38% (+$0.24) O: $17.26 H: $17.59 L: $16.80
$17.26 +2.74% (+$0.46) O: $16.80 H: $17.59 L: $16.65
$16.80 +6.97% (+$1.10) O: $15.70 H: $16.98 L: $15.63
$15.71 +1.32% (+$0.21) O: $15.50 H: $15.99 L: $15.41
$15.50 +5.23% (+$0.77) O: $14.73 H: $15.70 L: $14.63
$14.73 +3.37% (+$0.48) O: $14.25 H: $14.73 L: $14.21
$14.25 -0.35% (-$0.05) O: $14.30 H: $14.48 L: $13.99
$14.30 +1.15% (+$0.16) O: $14.12 H: $14.35 L: $14.11
$14.14 -0.02% (-$0.00) O: $14.14 H: $14.35 L: $13.91
$14.14 +2.69% (+$0.37) O: $13.77 H: $14.32 L: $13.77
$13.77 +0.20% (+$0.03) O: $13.74 H: $13.86 L: $13.62
$13.74 +1.14% (+$0.16) O: $13.59 H: $13.88 L: $13.50
$13.59 +0.65% (+$0.09) O: $13.45 H: $13.59 L: $13.40
$13.50 +0.76% (+$0.10) O: $13.40 H: $13.52 L: $13.27
$13.40 +0.89% (+$0.12) O: $13.28 H: $13.46 L: $13.25
$13.28 -0.18% (-$0.02) O: $13.30 H: $13.40 L: $13.16
$13.30 -1.52% (-$0.21) O: $13.51 H: $13.56 L: $13.16
← 2014 Yılı Tüm Yıllar 2012 Yılı →