coinfiyat

BTC Yıllık Arşiv

2019 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

2019 Son Kapanış

$7,194.24

31 Aralık 2019

Yıl İçi Değişim

+91.01% (+$3,427.76)

Açılış: $3,766.48

Yüksek / Düşük

$13,812.00 / $3,370.41

258 kapanış günü

Aralık 2019

21 gün • Kapanış $7,194.24

-2.81% (-$207.68)
Açılış: $7,401.92 Yüksek: $7,739.94 Düşük: $6,459.95
Gün Kapanış (USD) Günlük Değişim OHLC
$7,194.24 -1.01% (-$73.20) O: $7,267.44 H: $7,309.94 L: $7,132.67
$7,267.44 +0.51% (+$36.78) O: $7,401.92 H: $7,418.40 L: $7,215.01
$7,230.66 +0.29% (+$20.85) O: $7,204.61 H: $7,267.44 L: $7,087.17
$7,209.81 +0.29% (+$20.74) O: $7,215.01 H: $7,434.94 L: $7,163.32
$7,189.07 -1.51% (-$110.20) O: $7,299.27 H: $7,418.40 L: $7,183.91
$7,299.27 +1.09% (+$79.05) O: $7,418.40 H: $7,698.23 L: $7,272.73
$7,220.22 +0.72% (+$51.76) O: $7,168.46 H: $7,225.43 L: $7,092.20
$7,168.46 -2.65% (-$195.31) O: $7,446.02 H: $7,446.02 L: $7,062.15
$7,363.77 +11.56% (+$763.11) O: $6,600.66 H: $7,363.77 L: $6,459.95
$6,600.66 -4.36% (-$300.65) O: $6,896.55 H: $6,944.44 L: $6,596.31
$6,901.31 -5.04% (-$366.13) O: $7,127.58 H: $7,153.08 L: $6,854.01
$7,267.44 +0.94% (+$68.02) O: $7,199.42 H: $7,299.27 L: $7,199.42
$7,199.42 -0.07% (-$5.19) O: $7,204.61 H: $7,299.27 L: $7,102.27
$7,204.61 -0.65% (-$47.02) O: $7,251.63 H: $7,278.02 L: $7,153.08
$7,251.63 -1.31% (-$95.91) O: $7,347.54 H: $7,396.45 L: $7,189.07
$7,347.54 -1.47% (-$109.58) O: $7,570.02 H: $7,662.84 L: $7,304.60
$7,457.12 +0.45% (+$33.22) O: $7,423.90 H: $7,621.95 L: $7,336.76
$7,423.90 +2.75% (+$198.47) O: $7,230.66 H: $7,485.03 L: $7,178.75
$7,225.43 -1.45% (-$105.95) O: $7,331.38 H: $7,739.94 L: $7,112.38
$7,331.38 -0.29% (-$21.56) O: $7,352.94 H: $7,418.40 L: $7,262.16
$7,352.94 -5.22% (-$405.01) O: $7,401.92 H: $7,462.69 L: $7,194.24

Kasım 2019

21 gün • Kapanış $7,757.95

-15.13% (-$1,382.82)
Açılış: $9,140.77 Yüksek: $9,541.98 Düşük: $6,557.38
Gün Kapanış (USD) Günlük Değişim OHLC
$7,757.95 +4.89% (+$361.50) O: $7,401.92 H: $7,855.46 L: $7,390.98
$7,396.45 -2.00% (-$150.72) O: $7,547.17 H: $7,662.84 L: $7,396.45
$7,547.17 +5.36% (+$383.85) O: $7,158.20 H: $7,662.84 L: $6,872.85
$7,163.32 -0.93% (-$67.34) O: $7,225.43 H: $7,347.54 L: $7,052.19
$7,230.66 -1.52% (-$111.48) O: $7,052.19 H: $7,369.20 L: $6,557.38
$7,342.14 -3.89% (-$297.28) O: $7,639.42 H: $7,722.01 L: $6,816.63
$7,639.42 -5.58% (-$451.19) O: $8,090.61 H: $8,130.08 L: $7,446.02
$8,090.61 -0.65% (-$52.71) O: $8,143.32 H: $8,216.93 L: $8,051.53
$8,143.32 -0.90% (-$73.61) O: $8,210.18 H: $8,216.93 L: $8,032.13
$8,216.93 -3.04% (-$257.65) O: $8,554.32 H: $8,554.32 L: $8,084.07
$8,474.58 -2.12% (-$183.43) O: $8,658.01 H: $8,771.93 L: $8,410.43
$8,658.01 -1.13% (-$98.56) O: $8,756.57 H: $8,795.07 L: $8,576.33
$8,756.57 -0.18% (-$15.36) O: $8,779.63 H: $8,833.92 L: $8,718.40
$8,771.93 +0.61% (+$53.53) O: $8,718.40 H: $8,849.56 L: $8,576.33
$8,718.40 -0.96% (-$84.42) O: $9,090.91 H: $9,107.47 L: $8,620.69
$8,802.82 -4.67% (-$430.79) O: $9,233.61 H: $9,250.69 L: $8,688.10
$9,233.61 -1.20% (-$112.18) O: $9,345.79 H: $9,372.07 L: $9,107.47
$9,345.79 +0.19% (+$17.43) O: $9,337.07 H: $9,442.87 L: $9,267.84
$9,328.36 -0.75% (-$70.14) O: $9,398.50 H: $9,487.67 L: $9,199.63
$9,398.50 +1.88% (+$173.41) O: $9,216.59 H: $9,541.98 L: $9,132.42
$9,225.09 +1.01% (+$92.67) O: $9,140.77 H: $9,293.68 L: $9,074.41

Ekim 2019

23 gün • Kapanış $9,132.42

+10.50% (+$867.96)
Açılış: $8,264.46 Yüksek: $9,930.49 Düşük: $7,336.76
Gün Kapanış (USD) Günlük Değişim OHLC
$9,132.42 -1.00% (-$92.67) O: $9,233.61 H: $9,416.20 L: $8,976.66
$9,225.09 -2.58% (-$244.61) O: $9,460.74 H: $9,469.70 L: $9,033.42
$9,469.70 +0.09% (+$8.96) O: $9,469.70 H: $9,551.10 L: $9,107.47
$9,460.74 +9.37% (+$810.22) O: $9,587.73 H: $9,930.49 L: $9,285.05
$8,650.52 +16.00% (+$1,193.40) O: $7,457.12 H: $8,748.91 L: $7,418.40
$7,457.12 +0.15% (+$11.10) O: $7,440.48 H: $7,513.15 L: $7,369.20
$7,446.02 -8.19% (-$664.28) O: $8,110.30 H: $8,116.88 L: $7,336.76
$8,110.30 -1.46% (-$120.15) O: $8,223.68 H: $8,312.55 L: $8,097.17
$8,230.45 +3.29% (+$262.32) O: $8,223.68 H: $8,319.47 L: $8,169.93
$7,968.13 -1.27% (-$102.90) O: $8,071.03 H: $8,123.48 L: $7,849.29
$8,071.03 +1.05% (+$83.81) O: $7,987.22 H: $8,123.48 L: $7,949.13
$7,987.22 -2.16% (-$176.05) O: $8,163.27 H: $8,183.31 L: $7,930.21
$8,163.27 -1.96% (-$163.12) O: $8,326.39 H: $8,403.36 L: $8,130.08
$8,326.39 -0.33% (-$27.83) O: $8,257.64 H: $8,403.36 L: $8,230.45
$8,354.22 -2.51% (-$214.76) O: $8,568.98 H: $8,795.07 L: $8,298.76
$8,568.98 0.00% ($0.00) O: $8,568.98 H: $8,665.51 L: $8,474.58
$8,568.98 +4.88% (+$399.05) O: $8,169.93 H: $8,695.65 L: $8,130.08
$8,169.93 -0.57% (-$47.00) O: $8,216.93 H: $8,347.25 L: $8,116.88
$8,216.93 +0.08% (+$6.75) O: $7,930.21 H: $8,312.55 L: $7,788.16
$8,210.18 +0.16% (+$13.46) O: $8,190.01 H: $8,291.87 L: $8,064.52
$8,196.72 -0.98% (-$81.43) O: $8,278.15 H: $8,424.60 L: $8,103.73
$8,278.15 -0.58% (-$48.24) O: $8,326.39 H: $8,382.23 L: $8,183.31
$8,326.39 +0.67% (+$55.09) O: $8,264.46 H: $8,525.15 L: $8,210.18

Eylül 2019

21 gün • Kapanış $8,271.30

-14.81% (-$1,437.44)
Açılış: $9,708.74 Yüksek: $10,929.00 Düşük: $7,739.94
Gün Kapanış (USD) Günlük Değişim OHLC
$8,271.30 +3.23% (+$258.48) O: $8,058.02 H: $8,361.20 L: $7,739.94
$8,012.82 -0.96% (-$77.79) O: $8,090.61 H: $8,143.32 L: $7,886.44
$8,090.61 -5.99% (-$515.24) O: $8,598.45 H: $8,658.01 L: $7,782.10
$8,605.85 -0.77% (-$67.18) O: $8,665.51 H: $8,795.07 L: $8,250.83
$8,673.03 -11.01% (-$1,073.56) O: $9,756.10 H: $9,775.17 L: $8,064.52
$9,746.59 -4.10% (-$416.41) O: $10,060.00 H: $10,081.00 L: $9,689.92
$10,163.00 -1.11% (-$114.00) O: $10,277.00 H: $10,309.00 L: $10,101.00
$10,277.00 +0.72% (+$73.00) O: $10,204.00 H: $10,373.00 L: $9,708.74
$10,204.00 -0.21% (-$21.00) O: $10,225.00 H: $10,267.00 L: $10,101.00
$10,225.00 -0.81% (-$84.00) O: $10,309.00 H: $10,331.00 L: $10,152.00
$10,309.00 +0.82% (+$84.00) O: $10,309.00 H: $10,384.00 L: $10,111.00
$10,225.00 -1.84% (-$192.00) O: $10,417.00 H: $10,471.00 L: $10,204.00
$10,417.00 +2.40% (+$244.00) O: $10,173.00 H: $10,417.00 L: $10,050.00
$10,173.00 +0.71% (+$72.00) O: $10,101.00 H: $10,225.00 L: $9,871.67
$10,101.00 -1.82% (-$187.00) O: $10,288.00 H: $10,384.00 L: $9,940.36
$10,288.00 -0.92% (-$96.00) O: $10,428.00 H: $10,537.00 L: $10,101.00
$10,384.00 -1.67% (-$176.00) O: $10,560.00 H: $10,929.00 L: $10,320.00
$10,560.00 -1.05% (-$112.00) O: $10,672.00 H: $10,695.00 L: $10,482.00
$10,672.00 -0.22% (-$23.00) O: $10,707.00 H: $10,823.00 L: $10,406.00
$10,695.00 +2.99% (+$311.00) O: $10,395.00 H: $10,764.00 L: $10,299.00
$10,384.00 +8.41% (+$805.46) O: $9,708.74 H: $10,460.00 L: $9,708.74

Ağustos 2019

22 gün • Kapanış $9,578.54

-4.69% (-$471.46)
Açılış: $10,050.00 Yüksek: $12,300.00 Düşük: $9,345.79
Gün Kapanış (USD) Günlük Değişim OHLC
$9,578.54 +0.67% (+$63.79) O: $9,514.75 H: $9,615.38 L: $9,372.07
$9,514.75 -2.19% (-$212.88) O: $9,727.63 H: $9,756.10 L: $9,345.79
$9,727.63 -4.09% (-$414.37) O: $10,142.00 H: $10,277.00 L: $9,596.93
$10,142.00 -1.31% (-$135.00) O: $10,277.00 H: $10,395.00 L: $10,030.00
$10,277.00 -1.45% (-$151.00) O: $10,000.00 H: $10,650.00 L: $9,970.09
$10,428.00 +2.82% (+$286.00) O: $10,152.00 H: $10,460.00 L: $10,060.00
$10,142.00 +0.82% (+$82.00) O: $10,040.00 H: $10,235.00 L: $9,775.17
$10,060.00 -6.84% (-$739.00) O: $10,799.00 H: $10,846.00 L: $9,891.20
$10,799.00 +0.64% (+$69.00) O: $10,718.00 H: $10,953.00 L: $10,582.00
$10,730.00 +2.47% (+$259.00) O: $10,428.00 H: $10,834.00 L: $10,277.00
$10,471.00 +1.26% (+$130.00) O: $10,341.00 H: $10,549.00 L: $9,775.17
$10,341.00 +1.44% (+$147.00) O: $10,194.00 H: $10,417.00 L: $9,514.75
$10,194.00 -6.22% (-$676.00) O: $10,870.00 H: $10,905.00 L: $10,070.00
$10,870.00 -4.67% (-$533.00) O: $11,403.00 H: $11,442.00 L: $10,776.00
$11,403.00 -3.53% (-$417.00) O: $11,507.00 H: $11,561.00 L: $11,274.00
$11,820.00 +0.83% (+$97.00) O: $11,723.00 H: $12,077.00 L: $11,682.00
$11,723.00 -1.87% (-$224.00) O: $11,947.00 H: $12,019.00 L: $11,521.00
$11,947.00 +5.01% (+$570.00) O: $11,364.00 H: $12,121.00 L: $11,236.00
$11,377.00 -3.07% (-$360.00) O: $11,737.00 H: $12,300.00 L: $11,325.00
$11,737.00 +12.09% (+$1,266.00) O: $10,965.00 H: $11,947.00 L: $10,953.00
$10,471.00 +0.52% (+$54.00) O: $10,417.00 H: $10,661.00 L: $10,341.00
$10,417.00 +3.65% (+$367.00) O: $10,050.00 H: $10,482.00 L: $9,900.99

Temmuz 2019

23 gün • Kapanış $10,050.00

-10.86% (-$1,224.00)
Açılış: $11,274.00 Yüksek: $13,175.00 Düşük: $9,082.65
Gün Kapanış (USD) Günlük Değişim OHLC
$10,050.00 +4.92% (+$471.46) O: $9,587.73 H: $10,091.00 L: $9,578.54
$9,578.54 +0.77% (+$72.84) O: $9,505.70 H: $9,727.63 L: $9,389.67
$9,505.70 -3.61% (-$356.23) O: $9,442.87 H: $9,708.74 L: $9,124.09
$9,861.93 -0.30% (-$29.27) O: $9,891.20 H: $9,940.36 L: $9,671.18
$9,891.20 +1.09% (+$106.46) O: $9,775.17 H: $10,183.00 L: $9,746.59
$9,784.74 -3.32% (-$336.26) O: $10,121.00 H: $10,142.00 L: $9,551.10
$10,121.00 -1.42% (-$146.00) O: $10,277.00 H: $10,341.00 L: $9,881.42
$10,267.00 -1.34% (-$139.00) O: $10,571.00 H: $10,661.00 L: $10,081.00
$10,406.00 -1.77% (-$187.00) O: $10,593.00 H: $10,764.00 L: $10,163.00
$10,593.00 +7.62% (+$750.48) O: $9,813.54 H: $10,730.00 L: $9,302.33
$9,842.52 +2.07% (+$199.32) O: $9,643.20 H: $9,960.16 L: $9,082.65
$9,643.20 -10.32% (-$1,109.80) O: $10,741.00 H: $11,050.00 L: $9,407.34
$10,753.00 -7.52% (-$875.00) O: $10,661.00 H: $10,941.00 L: $9,900.99
$11,628.00 +2.91% (+$329.00) O: $11,299.00 H: $11,779.00 L: $11,111.00
$11,299.00 -5.42% (-$648.00) O: $11,947.00 H: $12,180.00 L: $11,001.00
$11,947.00 -4.90% (-$616.00) O: $12,563.00 H: $13,175.00 L: $11,574.00
$12,563.00 +1.89% (+$233.00) O: $12,346.00 H: $12,821.00 L: $12,121.00
$12,330.00 +10.72% (+$1,194.00) O: $11,534.00 H: $12,330.00 L: $11,351.00
$11,136.00 -3.89% (-$451.00) O: $11,574.00 H: $11,710.00 L: $10,799.00
$11,587.00 +1.61% (+$184.00) O: $11,403.00 H: $12,063.00 L: $11,403.00
$11,403.00 +6.62% (+$708.00) O: $10,695.00 H: $11,574.00 L: $10,672.00
$10,695.00 +0.96% (+$102.00) O: $10,571.00 H: $10,929.00 L: $9,680.54
$10,593.00 -13.98% (-$1,722.00) O: $11,274.00 H: $11,274.00 L: $10,020.00

Haziran 2019

20 gün • Kapanış $12,315.00

+41.38% (+$3,604.20)
Açılış: $8,710.80 Yüksek: $13,812.00 Düşük: $7,468.26
Gün Kapanış (USD) Günlük Değişim OHLC
$12,315.00 +14.28% (+$1,539.00) O: $10,753.00 H: $12,330.00 L: $10,753.00
$10,776.00 -13.15% (-$1,631.00) O: $12,469.00 H: $13,298.00 L: $10,331.00
$12,407.00 +7.45% (+$860.00) O: $11,547.00 H: $13,812.00 L: $11,534.00
$11,547.00 +5.42% (+$594.00) O: $10,941.00 H: $11,561.00 L: $10,941.00
$10,953.00 +10.52% (+$1,042.20) O: $10,929.00 H: $11,099.00 L: $10,571.00
$9,910.80 +4.06% (+$386.99) O: $9,523.81 H: $9,940.36 L: $9,487.67
$9,523.81 +3.14% (+$290.20) O: $9,242.14 H: $9,606.15 L: $9,225.09
$9,233.61 +2.49% (+$224.60) O: $9,017.13 H: $9,233.61 L: $8,960.57
$9,009.01 -2.97% (-$276.04) O: $9,302.33 H: $9,460.74 L: $8,952.55
$9,285.05 +10.40% (+$874.62) O: $9,041.59 H: $9,398.50 L: $8,976.66
$8,410.43 +1.01% (+$84.04) O: $8,319.47 H: $8,453.09 L: $8,183.31
$8,326.39 +2.08% (+$169.78) O: $8,149.96 H: $8,326.39 L: $8,077.54
$8,156.61 +3.10% (+$245.22) O: $7,917.66 H: $8,257.64 L: $7,830.85
$7,911.39 -0.47% (-$37.74) O: $7,949.13 H: $8,051.53 L: $7,733.95
$7,949.13 -0.24% (-$19.00) O: $7,633.59 H: $8,058.02 L: $7,513.15
$7,968.13 +2.87% (+$222.20) O: $7,739.94 H: $8,123.48 L: $7,716.05
$7,745.93 0.00% ($0.00) O: $7,739.94 H: $7,867.82 L: $7,479.43
$7,745.93 +2.87% (+$215.81) O: $7,468.26 H: $7,911.39 L: $7,468.26
$7,530.12 -11.37% (-$966.06) O: $8,481.76 H: $8,481.76 L: $7,518.80
$8,496.18 +0.76% (+$64.48) O: $8,710.80 H: $8,748.91 L: $8,340.28

Mayıs 2019

23 gün • Kapanış $8,431.70

+57.00% (+$3,061.13)
Açılış: $5,370.57 Yüksek: $9,090.91 Düşük: $5,370.57
Gün Kapanış (USD) Günlük Değişim OHLC
$8,431.70 +2.70% (+$221.52) O: $8,210.18 H: $8,460.24 L: $8,123.48
$8,210.18 -5.25% (-$455.33) O: $8,665.51 H: $9,090.91 L: $8,045.05
$8,665.51 -0.52% (-$45.29) O: $8,710.80 H: $8,764.24 L: $8,467.40
$8,710.80 -1.22% (-$107.54) O: $8,818.34 H: $8,849.56 L: $8,576.33
$8,818.34 +9.35% (+$753.82) O: $8,658.01 H: $8,936.55 L: $8,643.04
$8,064.52 +2.18% (+$171.86) O: $7,898.89 H: $8,169.93 L: $7,800.31
$7,892.66 +2.76% (+$212.17) O: $7,674.60 H: $7,917.66 L: $7,496.25
$7,680.49 -3.92% (-$313.12) O: $7,993.61 H: $8,038.59 L: $7,645.26
$7,993.61 -0.72% (-$57.92) O: $8,038.59 H: $8,103.73 L: $7,824.73
$8,051.53 +12.48% (+$893.33) O: $8,084.07 H: $8,285.00 L: $7,593.01
$7,158.20 -9.74% (-$772.01) O: $7,923.93 H: $7,942.81 L: $6,688.96
$7,930.21 -2.54% (-$206.49) O: $8,130.08 H: $8,354.22 L: $7,692.31
$8,136.70 +4.64% (+$360.65) O: $7,776.05 H: $8,244.02 L: $7,776.05
$7,776.05 -3.65% (-$294.98) O: $8,077.54 H: $8,278.15 L: $7,639.42
$8,071.03 +26.15% (+$1,673.08) O: $7,147.96 H: $8,103.73 L: $6,877.58
$6,397.95 +3.97% (+$244.10) O: $6,157.64 H: $6,455.78 L: $6,142.51
$6,153.85 +2.77% (+$165.83) O: $5,988.02 H: $6,180.47 L: $5,963.03
$5,988.02 -0.12% (-$7.18) O: $5,995.20 H: $6,016.85 L: $5,787.04
$5,995.20 +3.30% (+$191.37) O: $5,807.20 H: $6,064.28 L: $5,797.10
$5,803.83 +0.17% (+$10.09) O: $5,854.80 H: $5,868.54 L: $5,685.05
$5,793.74 +5.10% (+$281.06) O: $5,512.68 H: $5,910.17 L: $5,482.46
$5,512.68 +1.98% (+$107.27) O: $5,405.41 H: $5,540.17 L: $5,393.74
$5,405.41 +0.65% (+$34.84) O: $5,370.57 H: $5,443.66 L: $5,370.57

Nisan 2019

21 gün • Kapanış $5,370.57

+30.50% (+$1,255.34)
Açılış: $4,115.23 Yüksek: $5,630.63 Düşük: $4,079.97
Gün Kapanış (USD) Günlük Değişim OHLC
$5,370.57 +2.52% (+$132.23) O: $5,238.34 H: $5,390.84 L: $5,208.33
$5,238.34 +1.15% (+$59.68) O: $5,246.59 H: $5,293.81 L: $5,181.35
$5,178.66 -4.30% (-$232.60) O: $5,399.57 H: $5,422.99 L: $5,035.25
$5,411.26 -0.65% (-$35.36) O: $5,446.62 H: $5,524.86 L: $5,385.03
$5,446.62 -2.40% (-$133.74) O: $5,580.36 H: $5,630.63 L: $5,390.84
$5,580.36 +3.35% (+$180.79) O: $5,396.65 H: $5,621.14 L: $5,373.46
$5,399.57 +1.78% (+$94.53) O: $5,282.62 H: $5,437.74 L: $5,265.93
$5,305.04 +1.11% (+$58.45) O: $5,246.59 H: $5,321.98 L: $5,219.21
$5,246.59 +0.58% (+$30.11) O: $5,216.48 H: $5,274.26 L: $5,192.11
$5,216.48 +3.76% (+$188.83) O: $5,027.65 H: $5,232.86 L: $5,027.65
$5,027.65 -0.80% (-$40.77) O: $5,117.71 H: $5,197.51 L: $4,965.24
$5,068.42 +0.76% (+$38.24) O: $5,030.18 H: $5,115.09 L: $4,933.40
$5,030.18 -5.03% (-$266.43) O: $5,296.61 H: $5,341.88 L: $4,987.53
$5,296.61 +1.27% (+$66.48) O: $5,230.13 H: $5,464.48 L: $5,175.98
$5,230.13 -1.10% (-$58.08) O: $5,291.01 H: $5,316.32 L: $5,157.30
$5,288.21 +5.13% (+$258.03) O: $5,175.98 H: $5,341.88 L: $5,144.03
$5,030.18 +1.76% (+$87.03) O: $4,945.60 H: $5,073.57 L: $4,889.98
$4,943.15 -5.29% (-$276.06) O: $5,186.72 H: $5,260.39 L: $4,800.77
$5,219.21 +8.61% (+$413.83) O: $4,805.38 H: $5,330.49 L: $4,805.38
$4,805.38 +15.67% (+$650.83) O: $4,154.55 H: $5,060.73 L: $4,152.82
$4,154.55 +1.29% (+$52.83) O: $4,115.23 H: $4,171.88 L: $4,079.97

Mart 2019

21 gün • Kapanış $4,101.72

+7.10% (+$271.77)
Açılış: $3,829.95 Yüksek: $4,128.82 Düşük: $3,705.08
Gün Kapanış (USD) Günlük Değişim OHLC
$4,101.72 +1.64% (+$66.21) O: $4,035.51 H: $4,128.82 L: $4,033.88
$4,035.51 -0.04% (-$1.63) O: $4,037.14 H: $4,060.09 L: $4,019.29
$4,037.14 +2.62% (+$103.23) O: $3,935.46 H: $4,055.15 L: $3,933.91
$3,933.91 +0.24% (+$9.26) O: $3,924.65 H: $3,944.77 L: $3,906.25
$3,924.65 -1.88% (-$75.35) O: $3,990.42 H: $4,001.60 L: $3,889.54
$4,000.00 0.00% ($0.00) O: $4,001.60 H: $4,019.29 L: $3,987.24
$4,000.00 -1.56% (-$63.39) O: $4,063.39 H: $4,083.30 L: $3,957.26
$4,063.39 +0.85% (+$34.38) O: $4,027.39 H: $4,070.00 L: $4,004.81
$4,029.01 +0.48% (+$19.39) O: $4,009.62 H: $4,045.31 L: $3,985.65
$4,009.62 +1.92% (+$75.71) O: $4,004.81 H: $4,048.58 L: $3,972.98
$3,933.91 +1.26% (+$48.91) O: $3,885.00 H: $3,941.66 L: $3,883.50
$3,885.00 +0.08% (+$3.01) O: $3,881.99 H: $3,924.65 L: $3,824.09
$3,881.99 -0.43% (-$16.65) O: $3,898.64 H: $3,904.72 L: $3,861.00
$3,898.64 +0.31% (+$12.13) O: $3,886.51 H: $3,910.83 L: $3,832.89
$3,886.51 -1.20% (-$47.40) O: $3,935.46 H: $3,943.22 L: $3,853.56
$3,933.91 +0.94% (+$36.79) O: $3,898.64 H: $3,943.22 L: $3,883.50
$3,897.12 +0.27% (+$10.61) O: $3,886.51 H: $3,923.11 L: $3,868.47
$3,886.51 +0.43% (+$16.54) O: $3,868.47 H: $3,906.25 L: $3,843.20
$3,869.97 +3.91% (+$145.58) O: $3,723.01 H: $3,901.68 L: $3,716.09
$3,724.39 -3.65% (-$141.09) O: $3,818.25 H: $3,838.77 L: $3,705.08
$3,865.48 +0.93% (+$35.53) O: $3,829.95 H: $3,878.98 L: $3,824.09

Şubat 2019

20 gün • Kapanış $3,829.95

+10.99% (+$379.29)
Açılış: $3,450.66 Yüksek: $4,027.39 Düşük: $3,370.41
Gün Kapanış (USD) Günlük Değişim OHLC
$3,829.95 +0.77% (+$29.11) O: $3,805.18 H: $3,915.43 L: $3,805.18
$3,800.84 -0.80% (-$30.58) O: $3,831.42 H: $3,859.51 L: $3,703.70
$3,831.42 -0.57% (-$22.14) O: $3,853.56 H: $3,863.99 L: $3,799.39
$3,853.56 -2.93% (-$116.27) O: $3,790.75 H: $3,894.08 L: $3,763.64
$3,969.83 +1.19% (+$46.72) O: $3,923.11 H: $3,995.21 L: $3,921.57
$3,923.11 -0.98% (-$38.86) O: $3,961.97 H: $4,027.39 L: $3,907.78
$3,961.97 +0.52% (+$20.31) O: $3,941.66 H: $3,992.02 L: $3,900.16
$3,941.66 +1.18% (+$46.06) O: $3,897.12 H: $4,006.41 L: $3,881.99
$3,895.60 +8.26% (+$297.18) O: $3,637.69 H: $3,938.56 L: $3,637.69
$3,598.42 +0.11% (+$3.88) O: $3,594.54 H: $3,644.31 L: $3,581.66
$3,594.54 -0.18% (-$6.47) O: $3,601.01 H: $3,617.95 L: $3,581.66
$3,601.01 -0.43% (-$15.63) O: $3,616.64 H: $3,663.00 L: $3,591.95
$3,616.64 -0.25% (-$9.18) O: $3,627.13 H: $3,649.64 L: $3,581.66
$3,625.82 -0.87% (-$31.82) O: $3,654.97 H: $3,684.60 L: $3,615.33
$3,657.64 +7.97% (+$270.11) O: $3,388.68 H: $3,738.32 L: $3,373.82
$3,387.53 -0.24% (-$8.06) O: $3,396.74 H: $3,405.99 L: $3,379.52
$3,395.59 -1.60% (-$55.07) O: $3,450.66 H: $3,463.80 L: $3,370.41
$3,450.66 +0.41% (+$14.23) O: $3,436.43 H: $3,457.81 L: $3,424.66
$3,436.43 -1.20% (-$41.83) O: $3,431.71 H: $3,461.41 L: $3,422.31
$3,478.26 +0.80% (+$27.60) O: $3,450.66 H: $3,484.32 L: $3,405.99

Ocak 2019

22 gün • Kapanış $3,450.66

-8.39% (-$315.82)
Açılış: $3,766.48 Yüksek: $4,135.65 Düşük: $3,370.41
Gün Kapanış (USD) Günlük Değişim OHLC
$3,450.66 -0.59% (-$20.36) O: $3,471.02 H: $3,497.73 L: $3,427.00
$3,471.02 +1.35% (+$46.36) O: $3,423.49 H: $3,487.97 L: $3,400.20
$3,424.66 -0.86% (-$29.57) O: $3,454.23 H: $3,465.00 L: $3,370.41
$3,454.23 -3.39% (-$121.03) O: $3,561.25 H: $3,561.25 L: $3,402.52
$3,575.26 -0.43% (-$15.40) O: $3,590.66 H: $3,606.20 L: $3,552.40
$3,590.66 +0.47% (+$16.68) O: $3,575.26 H: $3,617.95 L: $3,548.62
$3,573.98 -0.75% (-$27.03) O: $3,601.01 H: $3,627.13 L: $3,546.10
$3,601.01 +1.58% (+$56.17) O: $3,546.10 H: $3,624.50 L: $3,447.09
$3,544.84 -2.27% (-$82.29) O: $3,559.99 H: $3,570.15 L: $3,518.65
$3,627.13 -0.80% (-$29.18) O: $3,654.97 H: $3,673.77 L: $3,604.90
$3,656.31 +1.02% (+$37.06) O: $3,619.25 H: $3,667.03 L: $3,579.10
$3,619.25 +0.54% (+$19.54) O: $3,601.01 H: $3,687.32 L: $3,595.83
$3,599.71 -2.38% (-$87.61) O: $3,687.32 H: $3,713.33 L: $3,581.66
$3,687.32 +0.15% (+$5.43) O: $3,531.07 H: $3,731.34 L: $3,526.09
$3,681.89 +0.74% (+$26.92) O: $3,654.97 H: $3,699.59 L: $3,623.19
$3,654.97 -9.32% (-$375.66) O: $4,030.63 H: $4,066.69 L: $3,616.64
$4,030.63 -0.20% (-$8.14) O: $4,038.77 H: $4,076.64 L: $4,000.00
$4,038.77 +0.12% (+$4.89) O: $4,032.26 H: $4,135.65 L: $4,003.20
$4,033.88 +5.41% (+$206.86) O: $4,066.69 H: $4,110.15 L: $3,996.80
$3,827.02 -0.34% (-$13.23) O: $3,840.25 H: $3,871.47 L: $3,773.58
$3,840.25 -2.69% (-$106.08) O: $3,944.77 H: $3,965.11 L: $3,812.43
$3,946.33 +5.84% (+$217.77) O: $3,766.48 H: $3,958.83 L: $3,766.48
← 2020 Yılı Tüm Yıllar 2018 Yılı →