coinfiyat

BTC Yıllık Arşiv

2017 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

2017 Son Kapanış

$14,368.00

29 Aralık 2017

Yıl İçi Değişim

+1,337.23% (+$13,368.30)

Açılış: $999.70

Yüksek / Düşük

$19,455.00 / $746.27

259 kapanış günü

Aralık 2017

20 gün • Kapanış $14,368.00

+46.41% (+$4,554.46)
Açılış: $9,813.54 Yüksek: $19,455.00 Düşük: $9,425.07
Gün Kapanış (USD) Günlük Değişim OHLC
$14,368.00 +2.15% (+$303.00) O: $14,065.00 H: $15,083.00 L: $13,986.00
$14,065.00 -7.87% (-$1,202.00) O: $15,291.00 H: $15,480.00 L: $13,495.00
$15,267.00 -2.90% (-$456.00) O: $15,723.00 H: $16,474.00 L: $14,535.00
$15,723.00 +9.59% (+$1,376.00) O: $13,812.00 H: $16,077.00 L: $13,812.00
$14,347.00 -8.04% (-$1,254.00) O: $15,601.00 H: $15,823.00 L: $10,834.00
$15,601.00 -4.21% (-$686.00) O: $16,287.00 H: $17,301.00 L: $15,083.00
$16,287.00 -5.70% (-$984.00) O: $17,241.00 H: $17,825.00 L: $15,576.00
$17,271.00 -7.95% (-$1,491.00) O: $18,762.00 H: $19,011.00 L: $16,835.00
$18,762.00 +6.01% (+$1,063.00) O: $19,380.00 H: $19,455.00 L: $18,083.00
$17,699.00 +7.25% (+$1,197.00) O: $16,502.00 H: $17,857.00 L: $16,447.00
$16,502.00 -0.16% (-$27.00) O: $16,502.00 H: $17,036.00 L: $16,129.00
$16,529.00 -4.79% (-$832.00) O: $17,391.00 H: $17,391.00 L: $15,798.00
$17,361.00 +2.61% (+$441.00) O: $16,920.00 H: $17,606.00 L: $16,260.00
$16,920.00 +11.33% (+$1,722.00) O: $14,599.00 H: $17,391.00 L: $14,599.00
$15,198.00 -8.51% (-$1,413.00) O: $16,611.00 H: $17,153.00 L: $13,966.00
$16,611.00 +20.43% (+$2,818.00) O: $13,812.00 H: $16,639.00 L: $13,333.00
$13,793.00 +17.52% (+$2,056.00) O: $11,737.00 H: $13,793.00 L: $11,669.00
$11,737.00 +2.35% (+$269.00) O: $11,481.00 H: $11,862.00 L: $11,468.00
$11,468.00 +6.31% (+$681.00) O: $11,086.00 H: $11,561.00 L: $10,881.00
$10,787.00 +10.03% (+$983.08) O: $9,813.54 H: $10,834.00 L: $9,425.07

Kasım 2017

22 gün • Kapanış $9,803.92

+53.53% (+$3,418.22)
Açılış: $6,385.70 Yüksek: $11,377.00 Düşük: $5,621.14
Gün Kapanış (USD) Günlük Değişim OHLC
$9,803.92 -1.57% (-$156.24) O: $9,990.01 H: $10,684.00 L: $9,025.27
$9,960.16 +0.20% (+$19.80) O: $9,930.49 H: $11,377.00 L: $9,293.68
$9,940.36 +2.88% (+$278.52) O: $9,661.84 H: $9,970.09 L: $9,643.20
$9,661.84 +17.29% (+$1,424.61) O: $9,345.79 H: $9,737.10 L: $9,285.05
$8,237.23 +1.32% (+$107.15) O: $8,130.08 H: $8,333.33 L: $7,892.66
$8,130.08 -1.63% (-$134.38) O: $8,264.46 H: $8,278.15 L: $8,097.17
$8,264.46 +3.55% (+$283.61) O: $7,980.85 H: $8,291.87 L: $7,980.85
$7,980.85 -3.35% (-$276.79) O: $8,257.64 H: $8,361.20 L: $7,818.61
$8,257.64 +7.27% (+$559.41) O: $8,025.68 H: $8,271.30 L: $7,942.81
$7,698.23 -1.08% (-$83.87) O: $7,794.23 H: $8,000.00 L: $7,535.80
$7,782.10 +7.32% (+$530.47) O: $7,251.63 H: $7,980.85 L: $7,122.51
$7,251.63 +10.30% (+$677.01) O: $6,574.62 H: $7,336.76 L: $6,540.22
$6,574.62 +1.97% (+$127.17) O: $6,447.45 H: $6,729.48 L: $6,426.74
$6,447.45 +0.13% (+$8.30) O: $5,675.37 H: $6,770.48 L: $5,621.14
$6,439.15 -9.47% (-$673.23) O: $7,117.44 H: $7,331.38 L: $6,422.61
$7,112.38 -3.84% (-$284.07) O: $7,401.92 H: $7,490.64 L: $7,057.16
$7,396.45 +4.51% (+$319.31) O: $7,077.14 H: $7,880.22 L: $7,077.14
$7,077.14 +1.27% (+$89.02) O: $6,983.24 H: $7,220.22 L: $6,934.81
$6,988.12 -3.42% (-$247.77) O: $7,347.54 H: $7,423.90 L: $6,949.27
$7,235.89 +3.04% (+$213.42) O: $7,022.47 H: $7,451.56 L: $6,944.44
$7,022.47 +5.41% (+$360.24) O: $6,666.67 H: $7,352.94 L: $6,644.52
$6,662.23 +4.33% (+$276.53) O: $6,385.70 H: $6,671.11 L: $6,357.28

Ekim 2017

22 gün • Kapanış $6,385.70

+47.00% (+$2,041.65)
Açılış: $4,344.05 Yüksek: $6,414.37 Düşük: $4,151.10
Gün Kapanış (USD) Günlük Değişim OHLC
$6,385.70 +4.73% (+$288.14) O: $6,101.28 H: $6,414.37 L: $6,090.13
$6,097.56 +6.22% (+$357.03) O: $6,172.84 H: $6,218.91 L: $6,027.73
$5,740.53 -1.44% (-$83.58) O: $5,827.51 H: $5,995.20 L: $5,691.52
$5,824.11 +2.56% (+$145.52) O: $5,675.37 H: $5,977.29 L: $5,640.16
$5,678.59 +3.80% (+$208.13) O: $5,464.48 H: $5,707.76 L: $5,373.46
$5,470.46 -7.11% (-$418.82) O: $5,885.82 H: $5,917.16 L: $5,470.46
$5,889.28 -2.65% (-$160.33) O: $5,903.19 H: $6,049.61 L: $5,652.91
$6,049.61 +5.87% (+$335.32) O: $5,717.55 H: $6,049.61 L: $5,611.67
$5,714.29 +3.89% (+$213.74) O: $5,500.55 H: $5,733.94 L: $5,500.55
$5,500.55 -1.38% (-$76.69) O: $5,577.24 H: $5,602.24 L: $5,109.86
$5,577.24 -2.29% (-$130.52) O: $5,707.76 H: $5,790.39 L: $5,521.81
$5,707.76 +3.60% (+$198.12) O: $5,564.83 H: $5,750.43 L: $5,564.83
$5,509.64 +4.19% (+$221.43) O: $5,293.81 H: $5,854.80 L: $5,291.01
$5,288.21 +9.94% (+$478.21) O: $4,807.69 H: $5,385.03 L: $4,803.07
$4,810.00 -0.43% (-$20.92) O: $4,830.92 H: $4,882.81 L: $4,725.90
$4,830.92 +0.53% (+$25.54) O: $4,807.69 H: $4,909.18 L: $4,750.59
$4,805.38 +10.62% (+$461.33) O: $4,582.95 H: $4,870.92 L: $4,553.73
$4,344.05 +0.30% (+$13.17) O: $4,329.00 H: $4,416.96 L: $4,302.93
$4,330.88 +2.73% (+$115.03) O: $4,217.63 H: $4,355.40 L: $4,151.10
$4,215.85 -1.64% (-$70.48) O: $4,284.49 H: $4,345.94 L: $4,189.36
$4,286.33 -2.31% (-$101.56) O: $4,387.89 H: $4,428.70 L: $4,246.28
$4,387.89 +5.31% (+$221.22) O: $4,344.05 H: $4,462.29 L: $4,344.05

Eylül 2017

21 gün • Kapanış $4,166.67

-12.58% (-$599.77)
Açılış: $4,766.44 Yüksek: $4,892.37 Düşük: $2,950.72
Gün Kapanış (USD) Günlük Değişim OHLC
$4,166.67 -0.42% (-$17.43) O: $4,187.60 H: $4,228.33 L: $4,027.39
$4,184.10 -0.25% (-$10.53) O: $4,194.63 H: $4,278.99 L: $4,133.94
$4,194.63 +7.05% (+$276.13) O: $3,915.43 H: $4,194.63 L: $3,891.05
$3,918.50 -0.82% (-$32.51) O: $3,957.26 H: $3,968.25 L: $3,865.48
$3,951.01 +10.19% (+$365.50) O: $3,664.35 H: $3,969.83 L: $3,661.66
$3,585.51 -1.86% (-$68.13) O: $3,652.30 H: $3,748.13 L: $3,518.65
$3,653.64 -7.09% (-$278.72) O: $3,930.82 H: $3,949.45 L: $3,584.23
$3,932.36 +0.79% (+$30.68) O: $3,904.72 H: $4,020.91 L: $3,827.02
$3,901.68 -3.43% (-$138.72) O: $4,042.04 H: $4,079.97 L: $3,847.63
$4,040.40 +11.07% (+$402.71) O: $3,713.33 H: $4,065.04 L: $3,671.07
$3,637.69 +9.97% (+$329.72) O: $3,301.42 H: $3,748.13 L: $2,950.72
$3,307.97 -15.55% (-$608.99) O: $3,916.96 H: $3,960.40 L: $3,277.61
$3,916.96 -6.35% (-$265.39) O: $4,182.35 H: $4,182.35 L: $3,766.48
$4,182.35 -0.13% (-$5.25) O: $4,187.60 H: $4,368.72 L: $4,066.69
$4,187.60 -0.63% (-$26.48) O: $4,208.75 H: $4,334.63 L: $4,108.46
$4,214.08 -9.02% (-$417.69) O: $4,631.77 H: $4,699.25 L: $4,214.08
$4,631.77 +0.37% (+$17.10) O: $4,612.55 H: $4,692.63 L: $4,506.53
$4,614.67 +4.48% (+$197.71) O: $4,418.91 H: $4,666.36 L: $4,416.96
$4,416.96 0.00% ($0.00) O: $4,407.23 H: $4,482.29 L: $4,037.14
$4,416.96 -9.72% (-$475.41) O: $4,631.77 H: $4,646.84 L: $4,168.40
$4,892.37 +2.64% (+$125.93) O: $4,766.44 H: $4,892.37 L: $4,725.90

Ağustos 2017

23 gün • Kapanış $4,766.44

+66.06% (+$1,896.18)
Açılış: $2,870.26 Yüksek: $4,803.07 Düşük: $2,670.23
Gün Kapanış (USD) Günlük Değişim OHLC
$4,766.44 +2.91% (+$134.67) O: $4,627.49 H: $4,803.07 L: $4,623.21
$4,631.77 -0.83% (-$38.94) O: $4,668.53 H: $4,708.10 L: $4,545.45
$4,670.71 +5.51% (+$243.97) O: $4,430.66 H: $4,703.67 L: $4,399.47
$4,426.74 +1.11% (+$48.46) O: $4,395.60 H: $4,432.62 L: $4,239.08
$4,378.28 +2.10% (+$90.12) O: $4,286.33 H: $4,496.40 L: $4,278.99
$4,288.16 +3.47% (+$143.94) O: $4,147.66 H: $4,299.23 L: $4,137.36
$4,144.22 -0.21% (-$8.60) O: $4,151.10 H: $4,299.23 L: $4,096.68
$4,152.82 +1.54% (+$62.84) O: $4,088.31 H: $4,198.15 L: $3,687.32
$4,089.98 -2.00% (-$83.64) O: $4,178.85 H: $4,192.87 L: $4,032.26
$4,173.62 -4.13% (-$179.88) O: $4,353.50 H: $4,407.23 L: $4,089.98
$4,353.50 -0.57% (-$24.78) O: $4,372.54 H: $4,522.84 L: $4,235.49
$4,378.28 +4.90% (+$204.66) O: $4,180.60 H: $4,411.12 L: $3,985.65
$4,173.62 -4.09% (-$177.99) O: $4,351.61 H: $4,484.30 L: $3,892.57
$4,351.61 +21.85% (+$780.18) O: $4,156.28 H: $4,351.61 L: $4,032.26
$3,571.43 +3.14% (+$108.83) O: $3,462.60 H: $3,586.80 L: $3,428.18
$3,462.60 +2.25% (+$76.21) O: $3,387.53 H: $3,474.64 L: $3,338.90
$3,386.39 -2.10% (-$72.62) O: $3,461.41 H: $3,490.40 L: $3,280.84
$3,459.01 +1.73% (+$58.81) O: $3,401.36 H: $3,524.85 L: $3,376.10
$3,400.20 +19.11% (+$545.50) O: $3,297.07 H: $3,451.85 L: $3,222.69
$2,854.70 +1.71% (+$48.08) O: $2,807.41 H: $2,896.03 L: $2,797.20
$2,806.62 +4.21% (+$113.38) O: $2,695.42 H: $2,822.47 L: $2,688.17
$2,693.24 -1.16% (-$31.56) O: $2,725.54 H: $2,765.49 L: $2,681.68
$2,724.80 -5.15% (-$147.94) O: $2,870.26 H: $2,924.83 L: $2,670.23

Temmuz 2017

21 gün • Kapanış $2,872.74

+13.44% (+$340.45)
Açılış: $2,532.29 Yüksek: $2,946.38 Düşük: $1,914.61
Gün Kapanış (USD) Günlük Değişim OHLC
$2,872.74 +3.62% (+$100.35) O: $2,738.98 H: $2,902.76 L: $2,707.09
$2,772.39 +3.74% (+$100.02) O: $2,675.23 H: $2,832.86 L: $2,666.67
$2,672.37 +7.62% (+$189.13) O: $2,481.39 H: $2,680.25 L: $2,479.54
$2,483.24 -4.32% (-$112.14) O: $2,593.36 H: $2,632.96 L: $2,433.68
$2,595.38 -6.33% (-$175.47) O: $2,770.08 H: $2,799.55 L: $2,485.09
$2,770.85 +4.57% (+$121.14) O: $2,783.96 H: $2,813.73 L: $2,720.35
$2,649.71 -3.97% (-$109.67) O: $2,761.67 H: $2,946.38 L: $2,639.22
$2,759.38 +20.20% (+$463.70) O: $2,290.95 H: $2,783.96 L: $2,280.50
$2,295.68 -3.35% (-$79.62) O: $2,375.30 H: $2,413.71 L: $2,258.36
$2,375.30 +8.91% (+$194.27) O: $2,178.17 H: $2,407.32 L: $2,175.33
$2,181.03 -1.79% (-$39.71) O: $1,924.56 H: $2,199.25 L: $1,914.61
$2,220.74 -5.77% (-$136.08) O: $2,359.05 H: $2,376.43 L: $2,198.77
$2,356.82 -2.12% (-$51.08) O: $2,407.32 H: $2,448.58 L: $2,336.45
$2,407.90 +2.12% (+$49.97) O: $2,360.72 H: $2,432.50 L: $2,272.21
$2,357.93 -0.66% (-$15.68) O: $2,377.56 H: $2,428.36 L: $2,293.05
$2,373.61 -6.76% (-$172.21) O: $2,554.28 H: $2,554.28 L: $2,368.55
$2,545.82 -2.67% (-$69.93) O: $2,616.43 H: $2,627.43 L: $2,509.41
$2,615.75 -0.65% (-$17.21) O: $2,633.66 H: $2,649.01 L: $2,592.69
$2,632.96 +0.97% (+$25.40) O: $2,607.56 H: $2,642.71 L: $2,560.82
$2,607.56 +0.18% (+$4.75) O: $2,602.81 H: $2,659.57 L: $2,580.65
$2,602.81 +2.24% (+$56.99) O: $2,532.29 H: $2,619.86 L: $2,504.38

Haziran 2017

22 gün • Kapanış $2,545.82

+10.44% (+$240.61)
Açılış: $2,305.21 Yüksek: $3,041.36 Düşük: $2,185.79
Gün Kapanış (USD) Günlük Değişim OHLC
$2,545.82 -1.45% (-$37.49) O: $2,583.98 H: $2,585.98 L: $2,524.61
$2,583.31 -1.32% (-$34.49) O: $2,615.06 H: $2,620.55 L: $2,531.00
$2,617.80 +5.73% (+$141.94) O: $2,475.25 H: $2,619.17 L: $2,475.25
$2,475.86 -0.17% (-$4.30) O: $2,478.93 H: $2,529.08 L: $2,333.72
$2,480.16 -10.34% (-$286.09) O: $2,571.36 H: $2,632.96 L: $2,391.20
$2,766.25 +0.86% (+$23.52) O: $2,743.48 H: $2,783.19 L: $2,726.28
$2,742.73 +1.54% (+$41.49) O: $2,698.33 H: $2,768.55 L: $2,644.10
$2,701.24 -3.62% (-$101.45) O: $2,802.69 H: $2,828.85 L: $2,688.17
$2,802.69 +6.87% (+$180.08) O: $2,623.29 H: $2,820.87 L: $2,623.29
$2,622.61 +2.65% (+$67.68) O: $2,552.32 H: $2,637.83 L: $2,535.50
$2,554.93 +5.14% (+$124.80) O: $2,431.91 H: $2,554.93 L: $2,366.30
$2,430.13 -2.45% (-$61.15) O: $2,498.75 H: $2,553.63 L: $2,185.79
$2,491.28 -8.84% (-$241.71) O: $2,730.75 H: $2,828.85 L: $2,479.54
$2,732.99 +1.45% (+$39.02) O: $2,699.78 H: $2,802.69 L: $2,634.35
$2,693.97 -5.55% (-$158.28) O: $2,993.12 H: $3,041.36 L: $2,532.93
$2,852.25 +1.91% (+$53.48) O: $2,798.77 H: $2,874.39 L: $2,787.07
$2,798.77 +3.64% (+$98.26) O: $2,688.17 H: $2,816.90 L: $2,625.36
$2,700.51 -7.10% (-$206.47) O: $2,908.67 H: $2,925.69 L: $2,691.79
$2,906.98 +8.37% (+$224.58) O: $2,681.68 H: $2,967.36 L: $2,681.68
$2,682.40 +9.90% (+$241.59) O: $2,534.21 H: $2,712.97 L: $2,526.53
$2,440.81 +0.10% (+$2.38) O: $2,437.84 H: $2,482.01 L: $2,414.29
$2,438.43 +5.68% (+$131.09) O: $2,305.21 H: $2,490.04 L: $2,302.56

Mayıs 2017

23 gün • Kapanış $2,307.34

+71.57% (+$962.53)
Açılış: $1,344.81 Yüksek: $2,791.74 Düşük: $1,342.64
Gün Kapanış (USD) Günlük Değişim OHLC
$2,307.34 +3.78% (+$84.13) O: $2,224.20 H: $2,351.28 L: $2,152.85
$2,223.21 -4.40% (-$102.37) O: $2,326.66 H: $2,336.99 L: $2,218.77
$2,325.58 +2.33% (+$52.85) O: $2,188.66 H: $2,339.73 L: $2,135.38
$2,272.73 -12.09% (-$312.59) O: $2,592.02 H: $2,639.92 L: $2,066.97
$2,585.32 +3.31% (+$82.82) O: $2,501.25 H: $2,791.74 L: $2,351.83
$2,502.50 +9.93% (+$226.15) O: $2,276.35 H: $2,537.43 L: $2,272.73
$2,276.35 +4.67% (+$101.49) O: $2,175.33 H: $2,290.95 L: $2,062.28
$2,174.86 +12.59% (+$243.24) O: $2,035.42 H: $2,289.38 L: $2,034.17
$1,931.62 +2.88% (+$54.04) O: $1,877.93 H: $1,955.80 L: $1,877.23
$1,877.58 +5.35% (+$95.37) O: $1,782.21 H: $1,880.05 L: $1,780.31
$1,782.21 +3.96% (+$67.83) O: $1,714.68 H: $1,822.49 L: $1,688.62
$1,714.38 +0.91% (+$15.43) O: $1,701.26 H: $1,737.32 L: $1,657.00
$1,698.95 +2.02% (+$33.67) O: $1,768.35 H: $1,773.36 L: $1,652.07
$1,665.28 -7.68% (-$138.47) O: $1,804.08 H: $1,809.63 L: $1,644.74
$1,803.75 +3.48% (+$60.68) O: $1,743.07 H: $1,839.25 L: $1,732.20
$1,743.07 +2.54% (+$43.26) O: $1,700.97 H: $1,764.29 L: $1,690.33
$1,699.81 +5.39% (+$86.91) O: $1,612.38 H: $1,753.46 L: $1,609.01
$1,612.90 +7.24% (+$108.91) O: $1,543.21 H: $1,623.38 L: $1,542.73
$1,503.99 -0.03% (-$0.45) O: $1,504.21 H: $1,591.85 L: $1,490.31
$1,504.44 +1.87% (+$27.55) O: $1,477.32 H: $1,594.64 L: $1,442.79
$1,476.89 +3.62% (+$51.58) O: $1,425.11 H: $1,494.54 L: $1,424.10
$1,425.31 +0.31% (+$4.45) O: $1,420.66 H: $1,466.92 L: $1,397.04
$1,420.86 +9.72% (+$125.86) O: $1,344.81 H: $1,426.53 L: $1,342.64

Nisan 2017

20 gün • Kapanış $1,295.00

+17.65% (+$194.28)
Açılış: $1,100.72 Yüksek: $1,343.54 Düşük: $1,097.33
Gün Kapanış (USD) Günlük Değişim OHLC
$1,295.00 -2.63% (-$34.96) O: $1,330.67 H: $1,343.54 L: $1,282.87
$1,329.96 +3.12% (+$40.30) O: $1,289.49 H: $1,335.65 L: $1,283.37
$1,289.66 +2.10% (+$26.56) O: $1,263.10 H: $1,307.36 L: $1,262.31
$1,263.10 +1.12% (+$14.04) O: $1,249.22 H: $1,270.65 L: $1,248.13
$1,249.06 -0.14% (-$1.72) O: $1,244.86 H: $1,250.47 L: $1,238.08
$1,250.78 +0.19% (+$2.34) O: $1,247.97 H: $1,275.02 L: $1,247.82
$1,248.44 +2.18% (+$26.69) O: $1,221.15 H: $1,262.79 L: $1,220.41
$1,221.75 +0.44% (+$5.35) O: $1,216.25 H: $1,224.89 L: $1,209.19
$1,216.40 +1.30% (+$15.63) O: $1,200.48 H: $1,222.34 L: $1,199.62
$1,200.77 +1.25% (+$14.81) O: $1,188.07 H: $1,206.85 L: $1,181.75
$1,185.96 +0.68% (+$7.96) O: $1,178.27 H: $1,197.46 L: $1,169.86
$1,178.00 -3.20% (-$38.99) O: $1,216.84 H: $1,222.20 L: $1,154.87
$1,216.99 -0.99% (-$12.12) O: $1,229.86 H: $1,230.01 L: $1,214.92
$1,229.11 +1.99% (+$24.00) O: $1,205.11 H: $1,232.13 L: $1,204.24
$1,205.11 +0.52% (+$6.21) O: $1,211.24 H: $1,219.07 L: $1,202.79
$1,198.90 +0.13% (+$1.58) O: $1,197.60 H: $1,199.90 L: $1,176.33
$1,197.32 +6.29% (+$70.81) O: $1,126.63 H: $1,202.79 L: $1,122.08
$1,126.51 -1.13% (-$12.83) O: $1,139.47 H: $1,145.87 L: $1,113.09
$1,139.34 -1.24% (-$14.33) O: $1,153.80 H: $1,161.31 L: $1,125.87
$1,153.67 +7.13% (+$76.78) O: $1,100.72 H: $1,155.27 L: $1,097.33

Mart 2017

23 gün • Kapanış $1,076.89

-9.70% (-$115.72)
Açılış: $1,192.61 Yüksek: $1,325.73 Düşük: $949.76
Gün Kapanış (USD) Günlük Değişim OHLC
$1,076.89 +4.02% (+$41.59) O: $1,035.52 H: $1,087.78 L: $1,029.12
$1,035.30 -0.86% (-$8.98) O: $1,044.39 H: $1,051.86 L: $1,023.23
$1,044.28 +0.87% (+$8.98) O: $1,035.41 H: $1,056.86 L: $1,010.00
$1,035.30 +0.22% (+$2.24) O: $1,034.88 H: $1,064.51 L: $1,017.19
$1,033.06 +7.41% (+$71.24) O: $950.66 H: $1,033.06 L: $949.76
$961.82 -6.20% (-$63.61) O: $1,024.38 H: $1,032.31 L: $961.82
$1,025.43 +0.26% (+$2.62) O: $1,025.43 H: $1,053.19 L: $1,016.78
$1,022.81 -8.29% (-$92.51) O: $1,115.32 H: $1,115.70 L: $990.69
$1,115.32 +7.00% (+$73.00) O: $1,042.21 H: $1,119.07 L: $1,035.20
$1,042.32 -6.15% (-$68.30) O: $1,037.99 H: $1,052.19 L: $1,011.22
$1,110.62 -5.40% (-$63.36) O: $1,174.54 H: $1,185.96 L: $1,094.33
$1,173.98 -6.80% (-$85.62) O: $1,259.92 H: $1,260.56 L: $1,132.50
$1,259.60 +1.08% (+$13.49) O: $1,246.11 H: $1,259.60 L: $1,245.17
$1,246.11 +0.22% (+$2.79) O: $1,243.47 H: $1,257.86 L: $1,227.14
$1,243.32 -3.21% (-$41.20) O: $1,231.98 H: $1,247.19 L: $1,216.25
$1,284.52 +8.05% (+$95.74) O: $1,189.06 H: $1,325.73 L: $1,178.55
$1,188.78 +2.00% (+$23.28) O: $1,169.32 H: $1,208.61 L: $1,135.07
$1,165.50 -5.31% (-$65.42) O: $1,230.47 H: $1,239.77 L: $1,152.87
$1,230.92 -3.79% (-$48.51) O: $1,279.59 H: $1,282.38 L: $1,188.21
$1,279.43 -0.05% (-$0.65) O: $1,276.49 H: $1,285.18 L: $1,268.87
$1,280.08 +1.31% (+$16.50) O: $1,263.26 H: $1,293.49 L: $1,258.49
$1,263.58 +3.08% (+$37.79) O: $1,226.54 H: $1,284.36 L: $1,216.10
$1,225.79 +2.77% (+$33.04) O: $1,192.61 H: $1,228.65 L: $1,187.37

Şubat 2017

20 gün • Kapanış $1,192.75

+23.34% (+$225.73)
Açılış: $967.02 Yüksek: $1,210.21 Düşük: $942.42
Gün Kapanış (USD) Günlük Değişim OHLC
$1,192.75 +0.23% (+$2.70) O: $1,190.05 H: $1,210.21 L: $1,176.89
$1,190.05 +2.12% (+$24.68) O: $1,177.72 H: $1,196.74 L: $1,173.16
$1,165.37 -0.93% (-$10.96) O: $1,175.92 H: $1,206.42 L: $1,101.44
$1,176.33 +4.80% (+$53.87) O: $1,122.46 H: $1,176.61 L: $1,119.44
$1,122.46 -0.04% (-$0.50) O: $1,122.96 H: $1,132.50 L: $1,101.93
$1,122.96 +5.84% (+$61.95) O: $1,061.01 H: $1,125.11 L: $1,061.01
$1,061.01 +0.38% (+$4.04) O: $1,054.63 H: $1,062.59 L: $1,045.81
$1,056.97 +2.26% (+$23.38) O: $1,033.06 H: $1,058.31 L: $1,027.96
$1,033.59 +2.32% (+$23.39) O: $1,010.10 H: $1,039.83 L: $1,008.67
$1,010.20 +0.03% (+$0.30) O: $1,010.10 H: $1,011.33 L: $1,001.00
$1,009.90 +1.12% (+$11.20) O: $998.60 H: $1,016.47 L: $987.36
$998.70 +0.98% (+$9.68) O: $1,000.70 H: $1,007.25 L: $976.28
$989.02 +0.88% (+$8.63) O: $980.68 H: $993.94 L: $954.29
$980.39 -7.28% (-$77.03) O: $1,057.53 H: $1,077.82 L: $942.42
$1,057.42 +0.54% (+$5.67) O: $1,051.75 H: $1,069.98 L: $1,018.23
$1,051.75 +2.57% (+$26.32) O: $1,025.64 H: $1,054.74 L: $1,023.96
$1,025.43 +1.22% (+$12.36) O: $1,013.68 H: $1,030.40 L: $1,012.86
$1,013.07 +0.47% (+$4.70) O: $1,007.66 H: $1,024.17 L: $995.92
$1,008.37 +2.24% (+$22.08) O: $985.71 H: $1,010.10 L: $977.52
$986.29 +2.00% (+$19.36) O: $967.02 H: $987.17 L: $964.41

Ocak 2017

22 gün • Kapanış $966.93

-3.28% (-$32.77)
Açılış: $999.70 Yüksek: $1,153.00 Düşük: $746.27
Gün Kapanış (USD) Günlük Değişim OHLC
$966.93 +4.97% (+$45.78) O: $921.15 H: $969.84 L: $920.05
$921.15 +0.19% (+$1.78) O: $914.91 H: $921.57 L: $912.99
$919.37 +0.37% (+$3.37) O: $916.00 H: $921.57 L: $909.42
$916.00 +2.51% (+$22.43) O: $893.58 H: $919.12 L: $893.10
$893.58 +0.63% (+$5.63) O: $888.81 H: $902.77 L: $884.80
$887.94 -3.56% (-$32.78) O: $920.81 H: $923.70 L: $887.94
$920.73 +2.79% (+$24.99) O: $919.46 H: $926.96 L: $913.08
$895.74 +0.22% (+$2.00) O: $893.74 H: $899.77 L: $882.30
$893.74 +2.36% (+$20.60) O: $873.06 H: $905.39 L: $872.68
$873.13 -3.50% (-$31.68) O: $904.90 H: $914.83 L: $848.61
$904.81 +9.12% (+$75.63) O: $829.26 H: $908.10 L: $826.72
$829.19 +1.10% (+$9.04) O: $817.73 H: $834.73 L: $817.73
$820.14 +0.84% (+$6.87) O: $813.07 H: $829.81 L: $774.35
$813.27 +3.90% (+$30.49) O: $783.82 H: $828.09 L: $746.27
$782.78 -13.69% (-$124.17) O: $906.95 H: $919.54 L: $752.11
$906.95 +0.86% (+$7.75) O: $899.60 H: $914.08 L: $897.59
$899.20 +1.39% (+$12.36) O: $912.49 H: $913.99 L: $878.12
$886.84 -12.31% (-$124.49) O: $1,011.02 H: $1,029.12 L: $867.15
$1,011.33 -10.81% (-$122.59) O: $1,134.69 H: $1,153.00 L: $887.47
$1,133.92 +10.27% (+$105.64) O: $1,028.28 H: $1,141.03 L: $1,027.01
$1,028.28 +0.62% (+$6.31) O: $1,021.97 H: $1,030.18 L: $1,015.54
$1,021.97 +6.40% (+$61.45) O: $999.70 H: $1,033.06 L: $995.42
← 2018 Yılı Tüm Yıllar 2016 Yılı →