coinfiyat

BTC Yıllık Arşiv

2014 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

2014 Son Kapanış

$316.89

31 Aralık 2014

Yıl İçi Değişim

-59.03% (-$456.51)

Açılış: $773.40

Yüksek / Düşük

$1,017.19 / $301.29

259 kapanış günü

Aralık 2014

22 gün • Kapanış $316.89

-15.96% (-$60.17)
Açılış: $377.06 Yüksek: $383.72 Düşük: $304.25
Gün Kapanış (USD) Günlük Değişim OHLC
$316.89 +2.19% (+$6.79) O: $310.11 H: $316.91 L: $309.32
$310.10 -0.94% (-$2.93) O: $313.19 H: $314.47 L: $308.81
$313.03 -4.20% (-$13.73) O: $316.18 H: $319.63 L: $312.36
$326.76 +1.43% (+$4.62) O: $318.05 H: $327.87 L: $316.13
$322.14 -3.34% (-$11.12) O: $333.26 H: $334.06 L: $320.60
$333.26 +1.29% (+$4.24) O: $329.00 H: $335.91 L: $328.05
$329.02 +4.89% (+$15.33) O: $321.45 H: $332.47 L: $318.67
$313.69 +0.63% (+$1.97) O: $311.86 H: $316.56 L: $306.46
$311.72 -2.52% (-$8.07) O: $319.72 H: $323.24 L: $304.25
$319.79 -2.88% (-$9.50) O: $329.36 H: $333.07 L: $314.44
$329.29 -4.66% (-$16.09) O: $345.40 H: $345.69 L: $327.61
$345.38 -2.21% (-$7.79) O: $350.19 H: $351.68 L: $343.97
$353.17 +1.92% (+$6.65) O: $346.78 H: $353.85 L: $346.38
$346.52 +0.03% (+$0.09) O: $346.40 H: $361.00 L: $337.63
$346.43 -1.22% (-$4.29) O: $350.75 H: $351.63 L: $346.16
$350.72 -3.90% (-$14.24) O: $364.70 H: $364.70 L: $344.20
$364.96 -3.05% (-$11.49) O: $374.22 H: $375.05 L: $363.49
$376.45 +1.93% (+$7.13) O: $369.32 H: $376.52 L: $365.54
$369.32 -1.62% (-$6.07) O: $375.38 H: $378.10 L: $367.44
$375.39 -1.38% (-$5.24) O: $380.65 H: $383.01 L: $374.10
$380.63 +0.30% (+$1.12) O: $379.23 H: $383.72 L: $377.56
$379.51 +0.25% (+$0.94) O: $377.06 H: $382.60 L: $375.38

Kasım 2014

20 gün • Kapanış $378.57

+16.62% (+$53.95)
Açılış: $324.62 Yüksek: $458.04 Düşük: $320.94
Gün Kapanış (USD) Günlük Değişim OHLC
$378.57 +2.82% (+$10.39) O: $368.32 H: $380.79 L: $358.01
$368.18 +0.41% (+$1.49) O: $366.66 H: $373.27 L: $365.40
$366.69 -2.49% (-$9.36) O: $376.15 H: $377.67 L: $366.03
$376.05 -0.62% (-$2.34) O: $378.37 H: $393.07 L: $374.00
$378.39 +7.69% (+$27.01) O: $369.67 H: $388.68 L: $364.88
$351.38 -1.35% (-$4.81) O: $356.32 H: $356.35 L: $341.93
$356.19 -5.11% (-$19.17) O: $375.38 H: $378.92 L: $353.28
$375.36 -0.25% (-$0.93) O: $376.48 H: $385.06 L: $371.13
$376.29 -2.70% (-$10.45) O: $386.68 H: $390.70 L: $369.51
$386.74 -1.51% (-$5.94) O: $387.67 H: $410.17 L: $375.47
$392.68 -5.74% (-$23.92) O: $415.71 H: $424.88 L: $381.85
$416.60 -0.17% (-$0.71) O: $417.45 H: $458.04 L: $385.67
$417.31 +14.01% (+$51.28) O: $366.03 H: $431.70 L: $365.24
$366.03 -0.33% (-$1.20) O: $367.32 H: $370.91 L: $360.49
$367.23 +7.39% (+$25.26) O: $358.65 H: $374.71 L: $357.25
$341.97 -1.76% (-$6.11) O: $347.81 H: $351.30 L: $339.86
$348.08 +2.94% (+$9.93) O: $338.15 H: $351.58 L: $335.88
$338.15 +3.50% (+$11.44) O: $326.58 H: $341.50 L: $326.55
$326.71 +0.83% (+$2.69) O: $324.04 H: $330.19 L: $320.94
$324.02 -4.72% (-$16.04) O: $324.62 H: $333.72 L: $323.46

Ekim 2014

23 gün • Kapanış $340.06

-11.87% (-$45.82)
Açılış: $385.88 Yüksek: $409.74 Düşük: $301.29
Gün Kapanış (USD) Günlük Değişim OHLC
$340.06 -1.10% (-$3.77) O: $343.88 H: $346.87 L: $335.46
$343.83 +2.45% (+$8.23) O: $335.47 H: $350.41 L: $332.50
$335.60 -4.52% (-$15.88) O: $351.58 H: $351.94 L: $334.53
$351.48 +0.18% (+$0.63) O: $350.85 H: $354.71 L: $347.91
$350.85 -1.36% (-$4.85) O: $350.41 H: $355.53 L: $346.00
$355.70 +0.20% (+$0.70) O: $355.00 H: $360.56 L: $351.12
$355.00 -6.55% (-$24.87) O: $379.97 H: $380.84 L: $353.57
$379.87 -0.79% (-$3.02) O: $382.83 H: $384.50 L: $377.74
$382.89 +0.54% (+$2.07) O: $380.79 H: $388.97 L: $377.20
$380.82 +0.66% (+$2.49) O: $386.04 H: $389.15 L: $377.25
$378.33 +0.25% (+$0.94) O: $377.53 H: $381.51 L: $371.73
$377.39 -3.41% (-$13.33) O: $390.55 H: $396.13 L: $369.29
$390.72 -3.02% (-$12.15) O: $402.71 H: $402.80 L: $386.38
$402.87 +3.39% (+$13.20) O: $390.05 H: $409.74 L: $386.07
$389.67 +9.66% (+$34.33) O: $374.36 H: $392.22 L: $366.73
$355.34 -0.29% (-$1.05) O: $356.60 H: $374.90 L: $351.54
$356.39 +1.74% (+$6.09) O: $350.69 H: $382.67 L: $347.10
$350.30 +6.82% (+$22.36) O: $327.77 H: $350.30 L: $325.36
$327.94 -2.18% (-$7.32) O: $335.58 H: $339.26 L: $316.72
$335.26 -6.85% (-$24.67) O: $303.30 H: $343.51 L: $301.29
$359.93 -3.24% (-$12.05) O: $372.07 H: $374.56 L: $357.86
$371.98 -2.53% (-$9.66) O: $381.77 H: $382.78 L: $370.27
$381.64 -1.13% (-$4.37) O: $385.88 H: $390.35 L: $377.60

Eylül 2014

22 gün • Kapanış $386.01

-19.82% (-$95.43)
Açılış: $481.44 Yüksek: $494.05 Düşük: $369.13
Gün Kapanış (USD) Günlük Değişim OHLC
$386.01 +2.49% (+$9.39) O: $376.58 H: $393.93 L: $370.88
$376.62 -6.38% (-$25.67) O: $375.62 H: $385.71 L: $369.13
$402.29 -1.96% (-$8.05) O: $410.32 H: $414.32 L: $396.04
$410.34 -2.98% (-$12.62) O: $422.82 H: $424.32 L: $406.60
$422.96 -2.70% (-$11.75) O: $435.45 H: $438.83 L: $419.45
$434.71 +8.16% (+$32.80) O: $401.88 H: $443.93 L: $391.37
$401.91 +1.50% (+$5.93) O: $393.35 H: $405.25 L: $392.36
$395.98 -6.76% (-$28.69) O: $424.32 H: $426.66 L: $380.75
$424.67 -5.65% (-$25.42) O: $449.88 H: $456.04 L: $405.19
$450.09 -2.76% (-$12.79) O: $462.66 H: $465.33 L: $448.11
$462.88 -2.40% (-$11.39) O: $474.27 H: $474.54 L: $461.66
$474.27 +0.34% (+$1.59) O: $474.56 H: $476.44 L: $471.90
$472.68 -0.45% (-$2.13) O: $475.29 H: $476.71 L: $467.12
$474.81 -0.85% (-$4.07) O: $478.63 H: $480.40 L: $471.17
$478.88 +1.26% (+$5.95) O: $472.88 H: $487.21 L: $470.37
$472.93 +0.27% (+$1.28) O: $471.65 H: $474.45 L: $464.66
$471.65 -2.13% (-$10.25) O: $481.88 H: $481.88 L: $464.51
$481.90 -1.55% (-$7.58) O: $489.45 H: $492.71 L: $481.46
$489.48 +2.69% (+$12.81) O: $476.60 H: $494.05 L: $473.89
$476.67 -0.30% (-$1.43) O: $478.06 H: $479.59 L: $473.89
$478.10 -0.46% (-$2.23) O: $480.42 H: $483.30 L: $470.88
$480.33 -5.58% (-$28.37) O: $481.44 H: $485.93 L: $471.74

Ağustos 2014

21 gün • Kapanış $508.70

-12.92% (-$75.48)
Açılış: $584.18 Yüksek: $601.83 Düşük: $435.60
Gün Kapanış (USD) Günlük Değişim OHLC
$508.70 +0.44% (+$2.24) O: $506.59 H: $512.27 L: $502.41
$506.46 -1.41% (-$7.23) O: $513.74 H: $515.78 L: $506.20
$513.69 +0.99% (+$5.04) O: $508.75 H: $521.16 L: $508.36
$508.65 +1.28% (+$6.41) O: $502.16 H: $513.48 L: $498.78
$502.24 -2.09% (-$10.71) O: $511.43 H: $511.43 L: $497.69
$512.95 -1.43% (-$7.42) O: $520.08 H: $522.19 L: $500.05
$520.37 +2.15% (+$10.95) O: $509.32 H: $532.82 L: $506.46
$509.42 +6.24% (+$29.90) O: $479.55 H: $521.08 L: $464.40
$479.52 +5.72% (+$25.96) O: $453.21 H: $488.52 L: $451.39
$453.56 -7.92% (-$39.00) O: $487.52 H: $500.88 L: $435.60
$492.56 -3.36% (-$17.10) O: $509.87 H: $517.01 L: $483.47
$509.66 -5.95% (-$32.26) O: $541.77 H: $544.93 L: $495.27
$541.92 -4.40% (-$24.94) O: $566.93 H: $571.07 L: $524.33
$566.86 -1.15% (-$6.60) O: $572.94 H: $574.25 L: $562.84
$573.46 -3.04% (-$17.98) O: $587.86 H: $589.73 L: $572.54
$591.44 +0.44% (+$2.58) O: $588.82 H: $598.77 L: $587.17
$588.86 +1.10% (+$6.41) O: $582.45 H: $590.81 L: $581.73
$582.45 +0.18% (+$1.05) O: $581.56 H: $586.89 L: $578.80
$581.40 -0.81% (-$4.77) O: $586.17 H: $587.92 L: $579.85
$586.17 -1.80% (-$10.74) O: $586.06 H: $592.84 L: $582.51
$596.91 +2.17% (+$12.69) O: $584.18 H: $601.83 L: $581.16

Temmuz 2014

23 gün • Kapanış $584.22

-8.21% (-$52.28)
Açılış: $636.50 Yüksek: $654.75 Düşük: $559.63
Gün Kapanış (USD) Günlük Değişim OHLC
$584.22 +3.54% (+$19.98) O: $564.14 H: $587.96 L: $559.63
$564.24 -3.09% (-$18.00) O: $582.31 H: $582.99 L: $562.72
$582.24 -0.55% (-$3.24) O: $585.72 H: $586.61 L: $577.57
$585.48 -2.32% (-$13.93) O: $592.31 H: $592.59 L: $571.72
$599.41 +0.07% (+$0.43) O: $598.84 H: $605.99 L: $593.65
$598.98 -3.11% (-$19.22) O: $617.78 H: $618.70 L: $591.47
$618.20 -0.16% (-$0.96) O: $619.16 H: $619.92 L: $616.94
$619.16 -0.13% (-$0.80) O: $619.89 H: $622.51 L: $618.74
$619.96 -0.74% (-$4.65) O: $620.42 H: $621.47 L: $616.75
$624.61 +0.28% (+$1.75) O: $622.86 H: $626.84 L: $616.49
$622.86 +1.30% (+$8.00) O: $614.86 H: $627.04 L: $611.73
$614.86 -0.72% (-$4.49) O: $619.66 H: $620.69 L: $612.86
$619.35 -0.14% (-$0.84) O: $619.92 H: $622.47 L: $617.32
$620.19 -1.64% (-$10.33) O: $627.59 H: $628.06 L: $615.95
$630.52 +2.33% (+$14.38) O: $616.14 H: $630.80 L: $613.87
$616.14 -0.95% (-$5.94) O: $621.85 H: $622.01 L: $609.42
$622.08 +0.17% (+$1.08) O: $620.69 H: $624.03 L: $616.18
$621.00 +0.61% (+$3.75) O: $617.02 H: $623.05 L: $615.84
$617.25 -2.20% (-$13.86) O: $630.56 H: $633.07 L: $612.26
$631.11 -1.07% (-$6.81) O: $637.80 H: $644.16 L: $626.21
$637.92 -1.12% (-$7.24) O: $645.20 H: $648.30 L: $635.28
$645.16 +0.21% (+$1.37) O: $644.33 H: $653.64 L: $627.79
$643.79 +1.09% (+$6.93) O: $636.50 H: $654.75 L: $636.09

Haziran 2014

21 gün • Kapanış $636.86

-0.79% (-$5.07)
Açılış: $641.93 Yüksek: $675.72 Düşük: $558.60
Gün Kapanış (USD) Günlük Değişim OHLC
$636.86 +8.44% (+$49.56) O: $594.04 H: $643.29 L: $594.04
$587.30 +2.84% (+$16.23) O: $571.10 H: $588.48 L: $571.10
$571.07 +1.38% (+$7.75) O: $562.53 H: $572.15 L: $558.60
$563.32 -3.42% (-$19.97) O: $583.29 H: $583.94 L: $559.44
$583.29 -0.58% (-$3.39) O: $586.65 H: $588.79 L: $582.58
$586.68 -0.65% (-$3.81) O: $597.69 H: $599.74 L: $580.86
$590.49 -0.44% (-$2.60) O: $592.84 H: $595.20 L: $581.33
$593.09 -1.77% (-$10.70) O: $604.05 H: $605.95 L: $592.91
$603.79 -0.68% (-$4.15) O: $607.64 H: $613.99 L: $599.74
$607.94 +2.13% (+$12.67) O: $595.27 H: $609.27 L: $585.69
$595.27 +1.16% (+$6.83) O: $571.98 H: $606.83 L: $571.82
$588.44 +0.93% (+$5.42) O: $583.26 H: $613.46 L: $562.59
$583.02 -7.05% (-$44.22) O: $626.88 H: $634.36 L: $580.55
$627.24 -3.41% (-$22.15) O: $649.18 H: $654.75 L: $627.24
$649.39 +1.08% (+$6.92) O: $642.51 H: $657.98 L: $641.19
$642.47 -1.05% (-$6.84) O: $652.10 H: $655.01 L: $637.59
$649.31 -1.20% (-$7.89) O: $657.55 H: $658.59 L: $646.20
$657.20 +2.36% (+$15.14) O: $641.56 H: $664.98 L: $635.77
$642.06 -3.16% (-$20.94) O: $663.39 H: $668.67 L: $617.78
$663.00 -0.06% (-$0.39) O: $663.17 H: $675.72 L: $646.12
$663.39 +8.97% (+$54.60) O: $641.93 H: $663.39 L: $610.99

Mayıs 2014

22 gün • Kapanış $608.79

+36.69% (+$163.41)
Açılış: $445.38 Yüksek: $612.67 Düşük: $418.03
Gün Kapanış (USD) Günlük Değişim OHLC
$608.79 +7.54% (+$42.70) O: $566.12 H: $612.67 L: $565.13
$566.09 -0.32% (-$1.83) O: $567.99 H: $576.07 L: $556.27
$567.92 -0.71% (-$4.06) O: $572.08 H: $576.97 L: $560.41
$571.98 -1.32% (-$7.66) O: $579.27 H: $591.23 L: $549.63
$579.64 +10.44% (+$54.79) O: $567.44 H: $589.94 L: $564.53
$524.85 +0.91% (+$4.72) O: $521.08 H: $543.10 L: $517.36
$520.13 +6.40% (+$31.30) O: $489.17 H: $520.45 L: $487.64
$488.83 +1.29% (+$6.23) O: $482.53 H: $494.46 L: $482.07
$482.60 +8.75% (+$38.83) O: $443.77 H: $494.17 L: $443.40
$443.77 -0.69% (-$3.10) O: $443.83 H: $445.61 L: $442.05
$446.87 +0.63% (+$2.80) O: $444.41 H: $446.91 L: $441.74
$444.07 +0.06% (+$0.28) O: $444.21 H: $447.75 L: $440.12
$443.79 +1.75% (+$7.64) O: $436.15 H: $444.94 L: $435.92
$436.15 -0.70% (-$3.08) O: $439.23 H: $439.77 L: $433.13
$439.23 -1.52% (-$6.76) O: $435.12 H: $440.22 L: $431.52
$445.99 +1.88% (+$8.24) O: $438.02 H: $451.24 L: $434.31
$437.75 -0.89% (-$3.91) O: $441.70 H: $445.02 L: $435.60
$441.66 +3.38% (+$14.42) O: $427.11 H: $446.37 L: $423.12
$427.24 -0.45% (-$1.91) O: $429.15 H: $431.33 L: $418.03
$429.15 -3.72% (-$16.58) O: $433.56 H: $438.44 L: $425.33
$445.73 -2.27% (-$10.33) O: $456.06 H: $456.83 L: $439.91
$456.06 +2.29% (+$10.19) O: $445.38 H: $459.43 L: $443.81

Nisan 2014

22 gün • Kapanış $445.87

-2.07% (-$9.42)
Açılış: $455.29 Yüksek: $543.33 Düşük: $344.22
Gün Kapanış (USD) Günlük Değişim OHLC
$445.87 +0.65% (+$2.86) O: $443.01 H: $448.63 L: $432.98
$443.01 +0.19% (+$0.83) O: $442.26 H: $449.08 L: $431.02
$442.18 -3.07% (-$14.02) O: $441.52 H: $445.73 L: $421.07
$456.20 -7.46% (-$36.75) O: $493.22 H: $500.63 L: $440.14
$492.95 +1.21% (+$5.90) O: $487.05 H: $494.46 L: $477.33
$487.05 +0.38% (+$1.82) O: $486.00 H: $489.84 L: $480.58
$485.23 -1.27% (-$6.22) O: $491.45 H: $499.28 L: $485.23
$491.45 +2.47% (+$11.83) O: $493.75 H: $510.44 L: $488.88
$479.62 -4.27% (-$21.41) O: $501.98 H: $503.60 L: $468.17
$501.03 -5.55% (-$29.45) O: $529.05 H: $535.62 L: $481.46
$530.48 +5.07% (+$25.58) O: $504.90 H: $543.33 L: $493.07
$504.90 +10.59% (+$48.34) O: $456.91 H: $514.72 L: $452.16
$456.56 +9.58% (+$39.93) O: $406.45 H: $470.94 L: $406.45
$416.63 +11.00% (+$41.30) O: $375.16 H: $429.74 L: $344.22
$375.33 -14.73% (-$64.85) O: $440.12 H: $441.07 L: $375.33
$440.18 -1.82% (-$8.17) O: $448.03 H: $453.35 L: $439.37
$448.35 -0.19% (-$0.87) O: $449.22 H: $456.89 L: $444.64
$449.22 +0.64% (+$2.87) O: $458.97 H: $461.51 L: $443.72
$446.35 +0.21% (+$0.95) O: $445.41 H: $456.00 L: $428.63
$445.40 +1.36% (+$5.99) O: $439.50 H: $456.35 L: $414.42
$439.41 -9.73% (-$47.37) O: $486.78 H: $494.98 L: $430.11
$486.78 +7.37% (+$33.41) O: $455.29 H: $496.67 L: $453.31

Mart 2014

21 gün • Kapanış $453.37

-18.31% (-$101.63)
Açılış: $555.00 Yüksek: $702.89 Düşük: $442.48
Gün Kapanış (USD) Günlük Değişim OHLC
$453.37 -8.17% (-$40.31) O: $466.31 H: $485.15 L: $442.48
$493.68 -3.42% (-$17.46) O: $512.14 H: $529.07 L: $470.39
$511.14 -12.13% (-$70.53) O: $580.48 H: $582.48 L: $510.47
$581.67 -0.15% (-$0.88) O: $582.85 H: $592.70 L: $570.16
$582.55 -0.78% (-$4.58) O: $587.54 H: $587.89 L: $571.40
$587.13 +1.06% (+$6.14) O: $565.04 H: $589.45 L: $551.18
$580.99 -1.54% (-$9.09) O: $590.81 H: $606.72 L: $564.02
$590.08 -3.96% (-$24.32) O: $612.90 H: $613.54 L: $585.72
$614.40 +0.18% (+$1.09) O: $613.80 H: $622.63 L: $609.27
$613.31 -1.61% (-$10.05) O: $623.25 H: $624.34 L: $601.54
$623.36 -1.14% (-$7.20) O: $630.84 H: $632.79 L: $617.55
$630.56 -1.09% (-$6.95) O: $637.47 H: $639.88 L: $627.63
$637.51 +0.73% (+$4.60) O: $632.07 H: $644.70 L: $630.64
$632.91 -0.44% (-$2.78) O: $636.17 H: $648.47 L: $629.53
$635.69 +1.21% (+$7.63) O: $628.89 H: $639.88 L: $618.01
$628.06 -0.20% (-$1.27) O: $639.96 H: $644.75 L: $611.25
$629.33 -4.68% (-$30.91) O: $658.76 H: $665.38 L: $615.42
$660.24 -0.32% (-$2.14) O: $662.82 H: $670.38 L: $648.76
$662.38 -0.23% (-$1.50) O: $663.09 H: $674.40 L: $646.12
$663.88 +0.05% (+$0.31) O: $663.04 H: $697.55 L: $654.79
$663.57 +18.29% (+$102.62) O: $555.00 H: $702.89 L: $552.58

Şubat 2014

20 gün • Kapanış $560.95

-32.02% (-$264.20)
Açılış: $825.15 Yüksek: $841.26 Düşük: $415.30
Gün Kapanış (USD) Günlük Değişim OHLC
$560.95 -3.52% (-$20.45) O: $581.29 H: $586.17 L: $551.36
$581.40 -0.91% (-$5.35) O: $587.61 H: $594.64 L: $565.26
$586.75 +9.65% (+$51.65) O: $536.83 H: $604.96 L: $524.99
$535.10 -1.44% (-$7.82) O: $544.43 H: $552.00 L: $415.30
$542.92 -4.36% (-$24.75) O: $610.17 H: $610.54 L: $536.60
$567.67 +0.47% (+$2.67) O: $565.26 H: $583.64 L: $529.86
$565.00 -9.46% (-$59.06) O: $624.30 H: $628.69 L: $562.49
$624.06 +0.10% (+$0.62) O: $623.40 H: $632.31 L: $618.70
$623.44 -0.49% (-$3.05) O: $625.94 H: $645.75 L: $610.17
$626.49 -4.19% (-$27.40) O: $597.55 H: $657.07 L: $597.55
$653.89 +6.35% (+$39.07) O: $615.35 H: $703.28 L: $538.53
$614.82 -6.76% (-$44.55) O: $659.33 H: $659.72 L: $599.05
$659.37 +0.91% (+$5.95) O: $657.59 H: $682.27 L: $614.21
$653.42 -1.88% (-$12.49) O: $666.76 H: $712.86 L: $635.28
$665.91 -8.20% (-$59.46) O: $682.41 H: $704.82 L: $550.39
$725.37 -7.07% (-$55.15) O: $777.73 H: $783.58 L: $646.96
$780.52 -5.07% (-$41.71) O: $825.15 H: $825.29 L: $778.09
$822.23 -0.77% (-$6.34) O: $829.67 H: $834.59 L: $817.06
$828.57 +0.55% (+$4.57) O: $823.25 H: $841.26 L: $820.41
$824.00 +0.17% (+$1.43) O: $825.15 H: $826.79 L: $806.06

Ocak 2014

22 gün • Kapanış $822.57

+6.36% (+$49.17)
Açılış: $773.40 Yüksek: $1,017.19 Düşük: $757.12
Gün Kapanış (USD) Günlük Değişim OHLC
$822.57 +0.72% (+$5.84) O: $817.19 H: $828.50 L: $812.61
$816.73 -0.95% (-$7.81) O: $827.13 H: $831.19 L: $799.04
$824.54 +0.60% (+$4.93) O: $819.81 H: $837.24 L: $809.00
$819.61 +5.78% (+$44.78) O: $772.62 H: $833.13 L: $757.12
$774.83 -3.41% (-$27.35) O: $881.83 H: $893.18 L: $774.83
$802.18 -2.54% (-$20.87) O: $823.25 H: $824.27 L: $781.49
$823.05 -2.78% (-$23.55) O: $846.53 H: $851.57 L: $821.90
$846.60 -2.18% (-$18.90) O: $865.35 H: $870.47 L: $836.26
$865.50 -1.67% (-$14.70) O: $880.44 H: $882.07 L: $853.46
$880.20 +9.43% (+$75.82) O: $853.32 H: $886.37 L: $853.32
$804.38 -4.39% (-$36.95) O: $841.18 H: $842.96 L: $796.24
$841.33 -2.56% (-$22.08) O: $864.68 H: $867.00 L: $837.59
$863.41 +2.90% (+$24.34) O: $844.60 H: $873.29 L: $831.95
$839.07 -0.44% (-$3.67) O: $842.74 H: $857.27 L: $822.71
$842.74 -2.60% (-$22.46) O: $857.27 H: $871.69 L: $800.51
$865.20 +2.99% (+$25.08) O: $843.60 H: $877.19 L: $823.59
$840.12 +1.28% (+$10.59) O: $833.61 H: $876.96 L: $787.90
$829.53 +1.34% (+$10.93) O: $822.71 H: $871.69 L: $773.64
$818.60 -12.79% (-$120.10) O: $938.97 H: $967.31 L: $810.96
$938.70 +15.22% (+$123.97) O: $931.79 H: $1,017.19 L: $905.72
$814.73 +0.72% (+$5.86) O: $807.69 H: $834.45 L: $788.71
$808.87 +7.35% (+$55.35) O: $773.40 H: $820.48 L: $766.52
← 2015 Yılı Tüm Yıllar 2013 Yılı →