coinfiyat

BTC Yıllık Arşiv

2018 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

2018 Son Kapanış

$3,728.56

31 Aralık 2018

Yıl İçi Değişim

-72.37% (-$9,766.44)

Açılış: $13,495.00

Yüksek / Düşük

$16,556.00 / $3,191.83

259 kapanış günü

Aralık 2018

20 gün • Kapanış $3,728.56

-9.88% (-$408.80)
Açılış: $4,137.36 Yüksek: $4,284.49 Düşük: $3,191.83
Gün Kapanış (USD) Günlük Değişim OHLC
$3,728.56 -5.67% (-$224.01) O: $3,866.98 H: $3,888.02 L: $3,696.86
$3,952.57 +8.81% (+$320.17) O: $3,632.40 H: $3,993.61 L: $3,610.11
$3,632.40 -5.67% (-$218.20) O: $3,852.08 H: $3,877.47 L: $3,612.72
$3,850.60 -5.97% (-$244.40) O: $3,809.52 H: $3,898.64 L: $3,727.17
$4,095.00 +6.67% (+$256.23) O: $3,995.21 H: $4,284.49 L: $3,974.56
$3,838.77 -6.49% (-$266.32) O: $4,113.53 H: $4,191.11 L: $3,821.17
$4,105.09 +9.36% (+$351.34) O: $3,752.35 H: $4,210.53 L: $3,706.45
$3,753.75 +4.28% (+$154.04) O: $3,595.83 H: $3,958.83 L: $3,593.24
$3,599.71 +2.45% (+$86.01) O: $3,519.89 H: $3,607.50 L: $3,474.64
$3,513.70 +9.98% (+$318.81) O: $3,232.06 H: $3,612.72 L: $3,219.58
$3,194.89 -3.04% (-$100.00) O: $3,293.81 H: $3,324.47 L: $3,191.83
$3,294.89 -4.38% (-$151.01) O: $3,445.90 H: $3,472.22 L: $3,261.58
$3,445.90 +1.55% (+$52.62) O: $3,392.13 H: $3,521.13 L: $3,356.83
$3,393.28 -1.93% (-$66.93) O: $3,460.21 H: $3,467.41 L: $3,330.00
$3,460.21 +2.87% (+$96.60) O: $3,552.40 H: $3,623.19 L: $3,397.89
$3,363.61 -6.90% (-$249.11) O: $3,612.72 H: $3,653.64 L: $3,236.25
$3,612.72 -3.18% (-$118.62) O: $3,734.13 H: $3,862.50 L: $3,589.38
$3,731.34 -4.89% (-$191.77) O: $3,921.57 H: $3,941.66 L: $3,698.22
$3,923.11 +1.49% (+$57.63) O: $3,866.98 H: $4,061.74 L: $3,775.01
$3,865.48 -2.74% (-$109.08) O: $4,137.36 H: $4,158.00 L: $3,777.86

Kasım 2018

22 gün • Kapanış $3,974.56

-37.16% (-$2,350.55)
Açılış: $6,325.11 Yüksek: $6,553.08 Düşük: $3,566.33
Gün Kapanış (USD) Günlük Değişim OHLC
$3,974.56 -6.28% (-$266.32) O: $4,242.68 H: $4,310.34 L: $3,892.57
$4,240.88 +0.72% (+$30.35) O: $4,212.30 H: $4,415.01 L: $4,116.92
$4,210.53 +10.15% (+$387.90) O: $3,822.63 H: $4,370.63 L: $3,787.88
$3,822.63 +3.86% (+$142.10) O: $3,679.18 H: $3,853.56 L: $3,606.20
$3,680.53 -13.36% (-$567.56) O: $3,979.31 H: $4,093.33 L: $3,566.33
$4,248.09 -4.38% (-$194.38) O: $4,438.53 H: $4,438.53 L: $4,135.65
$4,442.47 -1.38% (-$62.03) O: $4,504.50 H: $4,616.81 L: $4,395.60
$4,504.50 +4.50% (+$194.16) O: $4,299.23 H: $4,662.00 L: $4,248.09
$4,310.34 -10.95% (-$529.93) O: $4,837.93 H: $4,928.54 L: $4,127.12
$4,840.27 -12.63% (-$699.90) O: $5,567.93 H: $5,583.47 L: $4,732.61
$5,540.17 +0.11% (+$6.14) O: $5,534.03 H: $5,643.34 L: $5,497.53
$5,534.03 -1.11% (-$61.94) O: $5,586.59 H: $5,711.02 L: $5,263.16
$5,595.97 -11.58% (-$733.14) O: $6,329.11 H: $6,341.15 L: $5,405.41
$6,329.11 -0.32% (-$20.10) O: $6,349.21 H: $6,357.28 L: $6,293.27
$6,349.21 -0.19% (-$12.11) O: $6,337.14 H: $6,406.15 L: $6,333.12
$6,361.32 -1.02% (-$65.42) O: $6,426.74 H: $6,430.87 L: $6,337.14
$6,426.74 -1.41% (-$92.16) O: $6,518.90 H: $6,527.42 L: $6,418.49
$6,518.90 +1.04% (+$67.29) O: $6,455.78 H: $6,553.08 L: $6,451.61
$6,451.61 +0.58% (+$37.24) O: $6,418.49 H: $6,468.31 L: $6,402.05
$6,414.37 +0.71% (+$44.94) O: $6,426.74 H: $6,455.78 L: $6,389.78
$6,369.43 +0.25% (+$16.19) O: $6,353.24 H: $6,397.95 L: $6,349.21
$6,353.24 +0.44% (+$28.13) O: $6,325.11 H: $6,377.55 L: $6,313.13

Ekim 2018

23 gün • Kapanış $6,325.11

-3.67% (-$240.88)
Açılış: $6,565.99 Yüksek: $6,958.94 Düşük: $6,127.45
Gün Kapanış (USD) Günlük Değişim OHLC
$6,325.11 +0.63% (+$39.75) O: $6,281.41 H: $6,357.28 L: $6,215.04
$6,285.36 0.00% ($0.00) O: $6,285.36 H: $6,313.13 L: $6,265.66
$6,285.36 -2.33% (-$149.65) O: $6,414.37 H: $6,439.15 L: $6,242.20
$6,435.01 0.00% ($0.00) O: $6,435.01 H: $6,485.08 L: $6,414.37
$6,435.01 -0.45% (-$29.11) O: $6,464.12 H: $6,464.12 L: $6,414.37
$6,464.12 +0.45% (+$29.11) O: $6,435.01 H: $6,497.73 L: $6,430.87
$6,435.01 -0.19% (-$12.44) O: $6,447.45 H: $6,455.78 L: $6,402.05
$6,447.45 +0.32% (+$20.71) O: $6,476.68 H: $6,476.68 L: $6,418.49
$6,426.74 -0.06% (-$4.13) O: $6,430.87 H: $6,468.31 L: $6,410.26
$6,430.87 -1.29% (-$83.79) O: $6,514.66 H: $6,553.08 L: $6,426.74
$6,514.66 -0.13% (-$8.50) O: $6,523.16 H: $6,557.38 L: $6,476.68
$6,523.16 +0.98% (+$63.21) O: $6,455.78 H: $6,591.96 L: $6,455.78
$6,459.95 +3.55% (+$221.65) O: $6,238.30 H: $6,958.94 L: $6,188.12
$6,238.30 +0.25% (+$15.52) O: $6,222.78 H: $6,265.66 L: $6,142.51
$6,222.78 -4.79% (-$313.17) O: $6,540.22 H: $6,557.38 L: $6,127.45
$6,535.95 -0.92% (-$60.36) O: $6,596.31 H: $6,613.76 L: $6,464.12
$6,596.31 -0.59% (-$39.39) O: $6,631.30 H: $6,631.30 L: $6,565.99
$6,635.70 +1.26% (+$82.62) O: $6,548.79 H: $6,671.11 L: $6,548.79
$6,553.08 -0.07% (-$4.30) O: $6,557.38 H: $6,587.62 L: $6,523.16
$6,557.38 +1.64% (+$105.77) O: $6,451.61 H: $6,596.31 L: $6,422.61
$6,451.61 -1.23% (-$80.07) O: $6,531.68 H: $6,544.50 L: $6,410.26
$6,531.68 -0.72% (-$47.27) O: $6,578.95 H: $6,600.66 L: $6,468.31
$6,578.95 -1.45% (-$96.62) O: $6,565.99 H: $6,644.52 L: $6,501.95

Eylül 2018

20 gün • Kapanış $6,675.57

-8.34% (-$607.75)
Açılış: $7,283.32 Yüksek: $7,401.92 Düşük: $6,116.21
Gün Kapanış (USD) Günlük Değişim OHLC
$6,675.57 -0.53% (-$35.84) O: $6,715.92 H: $6,793.48 L: $6,535.95
$6,711.41 +3.62% (+$234.73) O: $6,472.49 H: $6,729.48 L: $6,430.87
$6,476.68 +1.36% (+$86.90) O: $6,389.78 H: $6,540.22 L: $6,377.55
$6,389.78 -3.45% (-$228.35) O: $6,618.13 H: $6,618.13 L: $6,333.12
$6,618.13 -1.99% (-$134.06) O: $6,684.49 H: $6,720.43 L: $6,574.62
$6,752.19 +3.92% (+$254.46) O: $6,506.18 H: $6,775.07 L: $6,472.49
$6,497.73 +1.82% (+$116.11) O: $6,381.62 H: $6,497.73 L: $6,353.24
$6,381.62 +0.96% (+$60.51) O: $6,321.11 H: $6,493.51 L: $6,116.21
$6,321.11 +1.20% (+$75.01) O: $6,246.10 H: $6,381.62 L: $6,226.65
$6,246.10 -4.43% (-$289.85) O: $6,497.73 H: $6,527.42 L: $6,211.18
$6,535.95 +1.18% (+$76.00) O: $6,459.95 H: $6,578.95 L: $6,414.37
$6,459.95 +2.52% (+$158.75) O: $6,301.20 H: $6,523.16 L: $6,301.20
$6,301.20 -0.13% (-$7.95) O: $6,305.17 H: $6,333.12 L: $6,203.47
$6,309.15 +0.25% (+$15.88) O: $6,293.27 H: $6,373.49 L: $6,191.95
$6,293.27 -1.95% (-$125.22) O: $6,365.37 H: $6,365.37 L: $6,215.04
$6,418.49 -0.26% (-$16.52) O: $6,435.01 H: $6,531.68 L: $6,329.11
$6,435.01 -7.14% (-$495.00) O: $6,930.01 H: $6,930.01 L: $6,277.46
$6,930.01 -5.75% (-$422.93) O: $7,352.94 H: $7,385.52 L: $6,868.13
$7,352.94 +0.59% (+$43.00) O: $7,309.94 H: $7,401.92 L: $7,235.89
$7,309.94 +3.80% (+$267.69) O: $7,283.32 H: $7,326.01 L: $7,199.42

Ağustos 2018

23 gün • Kapanış $7,042.25

-8.66% (-$667.85)
Açılış: $7,710.10 Yüksek: $7,770.01 Düşük: $5,899.71
Gün Kapanış (USD) Günlük Değişim OHLC
$7,042.25 +1.48% (+$102.62) O: $6,939.63 H: $7,082.15 L: $6,901.31
$6,939.63 -1.73% (-$122.52) O: $7,057.16 H: $7,057.16 L: $6,802.72
$7,062.15 -0.07% (-$4.99) O: $7,062.15 H: $7,122.51 L: $6,920.42
$7,067.14 +5.02% (+$337.66) O: $6,729.48 H: $7,122.51 L: $6,724.95
$6,729.48 +1.62% (+$106.96) O: $6,680.03 H: $6,752.19 L: $6,657.79
$6,622.52 +2.25% (+$145.84) O: $6,472.49 H: $6,644.52 L: $6,472.49
$6,476.68 +1.68% (+$107.25) O: $6,369.43 H: $6,480.88 L: $6,257.82
$6,369.43 -1.46% (-$94.69) O: $6,459.95 H: $6,854.01 L: $6,305.17
$6,464.12 +0.65% (+$41.51) O: $6,414.37 H: $6,497.73 L: $6,238.30
$6,422.61 -1.16% (-$75.12) O: $6,497.73 H: $6,523.16 L: $6,393.86
$6,497.73 +3.51% (+$220.27) O: $6,277.46 H: $6,553.08 L: $6,261.74
$6,277.46 -2.20% (-$141.03) O: $6,414.37 H: $6,472.49 L: $6,222.78
$6,418.49 +4.94% (+$302.28) O: $6,112.47 H: $6,613.76 L: $6,082.73
$6,116.21 -2.02% (-$125.99) O: $6,238.30 H: $6,281.41 L: $5,899.71
$6,242.20 -2.43% (-$155.75) O: $6,365.37 H: $6,535.95 L: $6,165.23
$6,397.95 -2.88% (-$189.67) O: $6,587.62 H: $6,609.39 L: $6,309.15
$6,587.62 +4.68% (+$294.35) O: $6,301.20 H: $6,622.52 L: $6,203.47
$6,293.27 -6.61% (-$445.27) O: $6,752.19 H: $6,788.87 L: $6,131.21
$6,738.54 -1.82% (-$124.88) O: $6,863.42 H: $7,147.96 L: $6,684.49
$6,863.42 -6.93% (-$511.21) O: $7,047.22 H: $7,147.96 L: $6,863.42
$7,374.63 -2.06% (-$155.49) O: $7,530.12 H: $7,564.30 L: $7,288.63
$7,530.12 +0.68% (+$50.69) O: $7,479.43 H: $7,698.23 L: $7,446.02
$7,479.43 -2.99% (-$230.67) O: $7,710.10 H: $7,770.01 L: $7,468.26

Temmuz 2018

22 gün • Kapanış $7,710.10

+21.13% (+$1,344.73)
Açılış: $6,365.37 Yüksek: $8,481.76 Düşük: $6,086.43
Gün Kapanış (USD) Günlük Değişim OHLC
$7,710.10 -5.09% (-$413.38) O: $8,123.48 H: $8,196.72 L: $7,674.60
$8,123.48 -1.22% (-$100.20) O: $8,190.01 H: $8,271.30 L: $7,861.64
$8,223.68 +3.45% (+$274.55) O: $7,961.78 H: $8,271.30 L: $7,800.31
$7,949.13 -3.97% (-$329.02) O: $8,285.00 H: $8,305.65 L: $7,917.66
$8,278.15 +0.25% (+$20.51) O: $8,257.64 H: $8,481.76 L: $8,064.52
$8,257.64 +6.52% (+$505.70) O: $7,751.94 H: $8,340.28 L: $7,692.31
$7,751.94 +5.58% (+$409.80) O: $7,374.63 H: $7,788.16 L: $7,342.14
$7,342.14 -1.25% (-$92.80) O: $7,434.94 H: $7,656.97 L: $7,272.73
$7,434.94 +1.41% (+$103.56) O: $7,331.38 H: $7,507.51 L: $7,283.32
$7,331.38 -0.37% (-$26.97) O: $7,358.35 H: $7,575.76 L: $7,246.38
$7,358.35 +10.45% (+$696.12) O: $6,662.23 H: $7,440.48 L: $6,662.23
$6,662.23 +7.86% (+$485.58) O: $6,377.55 H: $6,697.92 L: $6,333.12
$6,176.65 +0.12% (+$7.62) O: $6,169.03 H: $6,329.11 L: $6,086.43
$6,169.03 -3.02% (-$192.29) O: $6,365.37 H: $6,381.62 L: $6,146.28
$6,361.32 -0.19% (-$12.17) O: $6,373.49 H: $6,397.95 L: $6,289.31
$6,373.49 -5.04% (-$337.92) O: $6,715.92 H: $6,793.48 L: $6,325.11
$6,711.41 +2.15% (+$141.11) O: $6,752.19 H: $6,752.19 L: $6,671.11
$6,570.30 +1.18% (+$76.79) O: $6,493.51 H: $6,622.52 L: $6,455.78
$6,493.51 -2.92% (-$195.45) O: $6,688.96 H: $6,693.44 L: $6,455.78
$6,688.96 +1.20% (+$79.57) O: $6,609.39 H: $6,784.26 L: $6,418.49
$6,609.39 -0.53% (-$35.13) O: $6,644.52 H: $6,666.67 L: $6,540.22
$6,644.52 +12.96% (+$762.17) O: $6,365.37 H: $6,666.67 L: $6,277.46

Haziran 2018

21 gün • Kapanış $5,882.35

-22.06% (-$1,664.82)
Açılış: $7,547.17 Yüksek: $7,751.94 Düşük: $5,800.46
Gün Kapanış (USD) Günlük Değişim OHLC
$5,882.35 -0.59% (-$34.81) O: $5,917.16 H: $5,952.38 L: $5,800.46
$5,917.16 -3.31% (-$202.79) O: $6,119.95 H: $6,176.65 L: $5,910.17
$6,119.95 -1.65% (-$102.83) O: $6,218.91 H: $6,218.91 L: $6,006.01
$6,222.78 -0.62% (-$38.96) O: $6,261.74 H: $6,269.59 L: $6,134.97
$6,261.74 +1.06% (+$65.95) O: $6,157.64 H: $6,317.12 L: $6,086.43
$6,195.79 -7.62% (-$511.12) O: $6,711.41 H: $6,743.09 L: $6,082.73
$6,706.91 -0.20% (-$13.52) O: $6,720.43 H: $6,784.26 L: $6,684.49
$6,720.43 0.00% ($0.00) O: $6,720.43 H: $6,807.35 L: $6,561.68
$6,720.43 +0.07% (+$4.51) O: $6,715.92 H: $6,825.94 L: $6,675.57
$6,715.92 +2.55% (+$167.13) O: $6,497.73 H: $6,793.48 L: $6,389.78
$6,548.79 -1.51% (-$100.15) O: $6,648.94 H: $6,662.23 L: $6,480.88
$6,648.94 +5.92% (+$371.48) O: $6,277.46 H: $6,697.92 L: $6,273.53
$6,277.46 -4.14% (-$271.33) O: $6,540.22 H: $6,609.39 L: $6,134.97
$6,548.79 -3.27% (-$221.69) O: $6,770.48 H: $6,896.55 L: $6,455.78
$6,770.48 -11.37% (-$868.94) O: $6,747.64 H: $6,816.63 L: $6,653.36
$7,639.42 -0.31% (-$23.42) O: $7,656.97 H: $7,692.31 L: $7,547.17
$7,662.84 0.00% ($0.00) O: $7,662.84 H: $7,751.94 L: $7,639.42
$7,662.84 +1.00% (+$75.59) O: $7,593.01 H: $7,692.31 L: $7,496.25
$7,587.25 +0.68% (+$51.45) O: $7,535.80 H: $7,651.11 L: $7,374.63
$7,535.80 +1.36% (+$100.86) O: $7,692.31 H: $7,751.94 L: $7,457.12
$7,434.94 -1.49% (-$112.23) O: $7,547.17 H: $7,598.78 L: $7,352.94

Mayıs 2018

23 gün • Kapanış $7,547.17

-18.11% (-$1,669.42)
Açılış: $9,216.59 Yüksek: $9,794.32 Düşük: $7,052.19
Gün Kapanış (USD) Günlük Değişim OHLC
$7,547.17 +2.87% (+$210.41) O: $7,336.76 H: $7,598.78 L: $7,336.76
$7,336.76 -2.05% (-$153.88) O: $7,496.25 H: $7,552.87 L: $7,288.63
$7,490.64 +4.57% (+$327.32) O: $7,163.32 H: $7,518.80 L: $7,052.19
$7,163.32 -3.51% (-$260.58) O: $7,331.38 H: $7,429.42 L: $7,147.96
$7,423.90 -1.41% (-$106.22) O: $7,530.12 H: $7,651.11 L: $7,347.54
$7,530.12 -1.43% (-$109.30) O: $7,639.42 H: $7,722.01 L: $7,272.73
$7,639.42 -5.35% (-$431.61) O: $8,071.03 H: $8,097.17 L: $7,440.48
$8,071.03 -3.71% (-$311.20) O: $8,382.23 H: $8,417.51 L: $8,051.53
$8,382.23 +1.84% (+$151.78) O: $8,517.89 H: $8,568.98 L: $8,326.39
$8,230.45 +0.99% (+$80.49) O: $8,149.96 H: $8,271.30 L: $7,930.21
$8,149.96 -1.63% (-$135.04) O: $8,285.00 H: $8,460.24 L: $8,130.08
$8,285.00 -2.49% (-$211.18) O: $8,488.96 H: $8,539.71 L: $8,110.30
$8,496.18 -2.63% (-$229.82) O: $8,733.62 H: $8,833.92 L: $8,438.82
$8,726.00 +1.40% (+$120.15) O: $8,658.01 H: $8,880.99 L: $8,298.76
$8,605.85 -5.42% (-$493.33) O: $9,107.47 H: $9,107.47 L: $8,510.64
$9,099.18 -1.55% (-$142.96) O: $9,242.14 H: $9,380.86 L: $9,057.97
$9,242.14 +0.65% (+$59.40) O: $9,182.74 H: $9,363.30 L: $8,976.66
$9,182.74 -2.20% (-$206.93) O: $9,389.67 H: $9,451.80 L: $9,049.77
$9,389.67 -2.72% (-$262.84) O: $9,523.81 H: $9,633.91 L: $9,191.18
$9,652.51 0.00% ($0.00) O: $9,652.51 H: $9,794.32 L: $9,541.98
$9,652.51 +4.54% (+$418.90) O: $9,233.61 H: $9,727.63 L: $9,165.90
$9,233.61 +1.75% (+$159.20) O: $9,074.41 H: $9,259.26 L: $8,984.73
$9,074.41 -1.54% (-$142.18) O: $9,216.59 H: $9,285.05 L: $8,841.73

Nisan 2018

21 gün • Kapanış $9,216.59

+35.02% (+$2,390.65)
Açılış: $6,825.94 Yüksek: $9,746.59 Düşük: $6,514.66
Gün Kapanış (USD) Günlük Değişim OHLC
$9,216.59 +1.38% (+$125.68) O: $9,310.99 H: $9,442.87 L: $9,124.09
$9,090.91 0.00% ($0.00) O: $9,099.18 H: $9,372.07 L: $9,090.91
$9,090.91 -0.82% (-$74.99) O: $9,165.90 H: $9,174.31 L: $8,658.01
$9,165.90 -3.21% (-$303.80) O: $9,469.70 H: $9,746.59 L: $8,733.62
$9,469.70 +5.97% (+$533.15) O: $8,936.55 H: $9,487.67 L: $8,912.66
$8,936.55 +4.92% (+$418.66) O: $8,912.66 H: $8,984.73 L: $8,764.24
$8,517.89 +2.98% (+$246.59) O: $8,271.30 H: $8,554.32 L: $8,223.68
$8,271.30 +0.99% (+$81.29) O: $8,190.01 H: $8,291.87 L: $8,103.73
$8,190.01 +3.52% (+$278.62) O: $7,911.39 H: $8,210.18 L: $7,867.82
$7,911.39 -1.03% (-$82.22) O: $8,000.00 H: $8,149.96 L: $7,836.99
$7,993.61 -1.28% (-$103.56) O: $8,305.65 H: $8,410.43 L: $7,911.39
$8,097.17 +3.48% (+$272.44) O: $7,830.85 H: $8,216.93 L: $7,757.95
$7,824.73 +13.38% (+$923.42) O: $6,901.31 H: $8,058.02 L: $6,765.90
$6,901.31 +0.69% (+$47.30) O: $6,854.01 H: $6,958.94 L: $6,788.87
$6,854.01 +2.06% (+$138.09) O: $6,715.92 H: $6,858.71 L: $6,657.79
$6,715.92 +1.41% (+$93.40) O: $6,993.01 H: $7,168.46 L: $6,618.13
$6,622.52 -1.52% (-$102.43) O: $6,720.43 H: $6,849.32 L: $6,514.66
$6,724.95 -1.55% (-$105.65) O: $6,821.28 H: $6,920.42 L: $6,583.28
$6,830.60 -8.06% (-$598.82) O: $7,434.94 H: $7,440.48 L: $6,729.48
$7,429.42 +6.39% (+$446.18) O: $6,978.37 H: $7,507.51 L: $6,978.37
$6,983.24 +2.44% (+$166.61) O: $6,825.94 H: $7,107.32 L: $6,761.33

Mart 2018

22 gün • Kapanış $6,816.63

-34.56% (-$3,600.37)
Açılış: $10,417.00 Yüksek: $11,655.00 Düşük: $6,591.96
Gün Kapanış (USD) Günlük Değişim OHLC
$6,816.63 -3.34% (-$235.56) O: $7,067.14 H: $7,326.01 L: $6,591.96
$7,052.19 -10.44% (-$821.83) O: $7,874.02 H: $8,000.00 L: $6,915.63
$7,874.02 -1.57% (-$125.98) O: $8,000.00 H: $8,097.17 L: $7,745.93
$8,000.00 +1.44% (+$113.56) O: $7,886.44 H: $8,250.83 L: $7,751.94
$7,886.44 -8.52% (-$734.25) O: $8,628.13 H: $8,643.04 L: $7,861.64
$8,620.69 -0.86% (-$74.96) O: $8,695.65 H: $8,764.24 L: $8,298.76
$8,695.65 -1.74% (-$153.91) O: $8,833.92 H: $9,082.65 L: $8,496.18
$8,849.56 -1.15% (-$102.99) O: $8,952.55 H: $9,157.51 L: $8,764.24
$8,952.55 +5.37% (+$456.37) O: $8,503.40 H: $9,033.42 L: $8,326.39
$8,496.18 -0.34% (-$28.97) O: $8,149.96 H: $8,703.22 L: $8,130.08
$8,525.15 +2.39% (+$198.76) O: $8,326.39 H: $8,598.45 L: $7,923.93
$8,326.39 +1.92% (+$156.46) O: $8,176.61 H: $8,410.43 L: $7,674.60
$8,169.93 -10.78% (-$987.58) O: $9,157.51 H: $9,310.99 L: $7,955.45
$9,157.51 +1.19% (+$107.74) O: $9,041.59 H: $9,478.67 L: $8,857.40
$9,049.77 +0.63% (+$56.96) O: $9,514.75 H: $9,881.42 L: $8,779.63
$8,992.81 -3.06% (-$283.63) O: $9,267.84 H: $9,407.34 L: $8,368.20
$9,276.44 -6.59% (-$654.05) O: $9,940.36 H: $10,101.00 L: $9,074.41
$9,930.49 -7.74% (-$833.51) O: $10,764.00 H: $10,893.00 L: $9,469.70
$10,764.00 -6.89% (-$797.00) O: $11,561.00 H: $11,587.00 L: $10,582.00
$11,561.00 +4.62% (+$511.00) O: $11,390.00 H: $11,655.00 L: $11,390.00
$11,050.00 +0.78% (+$85.00) O: $10,965.00 H: $11,161.00 L: $10,787.00
$10,965.00 +5.15% (+$537.00) O: $10,417.00 H: $11,074.00 L: $10,225.00

Şubat 2018

20 gün • Kapanış $10,428.00

+3.56% (+$358.00)
Açılış: $10,070.00 Yüksek: $11,765.00 Düşük: $5,948.84
Gün Kapanış (USD) Günlük Değişim OHLC
$10,428.00 -2.91% (-$313.00) O: $10,730.00 H: $11,050.00 L: $10,384.00
$10,741.00 +3.76% (+$389.00) O: $10,352.00 H: $10,858.00 L: $10,142.00
$10,352.00 +3.73% (+$371.96) O: $9,671.18 H: $10,438.00 L: $9,389.67
$9,980.04 +0.20% (+$19.88) O: $9,960.16 H: $10,395.00 L: $9,596.93
$9,960.16 -4.68% (-$488.84) O: $10,449.00 H: $10,917.00 L: $9,727.63
$10,449.00 -8.57% (-$980.00) O: $11,364.00 H: $11,403.00 L: $10,246.00
$11,429.00 +3.09% (+$343.00) O: $11,074.00 H: $11,765.00 L: $11,062.00
$11,086.00 +10.75% (+$1,076.00) O: $10,582.00 H: $11,261.00 L: $10,309.00
$10,010.00 -0.60% (-$60.00) O: $10,091.00 H: $10,299.00 L: $9,718.17
$10,070.00 +6.74% (+$636.04) O: $9,442.87 H: $10,215.00 L: $9,354.54
$9,433.96 +10.47% (+$894.25) O: $8,554.32 H: $9,433.96 L: $8,481.76
$8,539.71 -3.84% (-$341.28) O: $8,888.89 H: $8,976.66 L: $8,368.20
$8,880.99 +3.73% (+$319.35) O: $8,305.65 H: $8,904.72 L: $8,032.13
$8,561.64 +4.11% (+$337.96) O: $8,216.93 H: $8,718.40 L: $7,751.94
$8,223.68 +4.52% (+$355.86) O: $7,855.46 H: $8,620.69 L: $7,547.17
$7,867.82 +2.91% (+$222.56) O: $7,645.26 H: $8,583.69 L: $7,209.81
$7,645.26 +11.70% (+$800.63) O: $6,807.35 H: $7,955.45 L: $5,948.84
$6,844.63 -20.19% (-$1,731.70) O: $8,410.43 H: $8,417.51 L: $6,583.28
$8,576.33 -4.63% (-$416.48) O: $8,976.66 H: $9,157.51 L: $7,692.31
$8,992.81 -10.79% (-$1,088.19) O: $10,070.00 H: $10,204.00 L: $8,561.64

Ocak 2018

22 gün • Kapanış $10,081.00

-25.30% (-$3,414.00)
Açılış: $13,495.00 Yüksek: $16,556.00 Düşük: $9,199.63
Gün Kapanış (USD) Günlük Değişim OHLC
$10,081.00 -1.11% (-$113.00) O: $10,173.00 H: $10,331.00 L: $9,624.64
$10,194.00 -7.75% (-$856.00) O: $11,062.00 H: $11,211.00 L: $9,813.54
$11,050.00 +0.78% (+$85.00) O: $11,696.00 H: $11,765.00 L: $11,013.00
$10,965.00 -1.76% (-$196.00) O: $11,161.00 H: $11,614.00 L: $10,320.00
$11,161.00 +0.56% (+$62.00) O: $11,099.00 H: $11,710.00 L: $10,893.00
$11,099.00 +0.44% (+$49.00) O: $11,050.00 H: $11,468.00 L: $10,493.00
$11,050.00 +3.65% (+$389.00) O: $10,672.00 H: $11,364.00 L: $9,970.09
$10,661.00 -6.40% (-$729.00) O: $11,211.00 H: $11,862.00 L: $10,050.00
$11,390.00 +0.91% (+$103.00) O: $11,287.00 H: $11,962.00 L: $10,989.00
$11,287.00 +1.81% (+$201.00) O: $11,111.00 H: $12,048.00 L: $10,661.00
$11,086.00 +0.22% (+$24.00) O: $11,123.00 H: $11,751.00 L: $9,199.63
$11,062.00 -19.91% (-$2,750.00) O: $13,793.00 H: $13,812.00 L: $10,060.00
$13,812.00 -0.69% (-$96.00) O: $13,569.00 H: $14,306.00 L: $13,405.00
$13,908.00 +6.26% (+$819.00) O: $13,106.00 H: $14,104.00 L: $12,887.00
$13,089.00 -9.42% (-$1,362.00) O: $14,493.00 H: $14,948.00 L: $12,853.00
$14,451.00 +0.29% (+$42.00) O: $14,430.00 H: $14,684.00 L: $13,459.00
$14,409.00 -1.87% (-$275.00) O: $14,684.00 H: $15,361.00 L: $14,164.00
$14,684.00 -11.31% (-$1,872.00) O: $16,420.00 H: $16,420.00 L: $13,966.00
$16,556.00 +10.09% (+$1,518.00) O: $15,038.00 H: $16,556.00 L: $14,815.00
$15,038.00 +1.06% (+$157.00) O: $14,859.00 H: $15,385.00 L: $14,225.00
$14,881.00 +0.15% (+$22.00) O: $14,837.00 H: $15,385.00 L: $14,599.00
$14,859.00 +3.42% (+$491.00) O: $13,495.00 H: $15,221.00 L: $12,953.00
← 2019 Yılı Tüm Yıllar 2017 Yılı →