coinfiyat

BTC Yıllık Arşiv

2020 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

2020 Son Kapanış

$29,170.00

31 Aralık 2020

Yıl İçi Değişim

+305.75% (+$21,980.93)

Açılış: $7,189.07

Yüksek / Düşük

$29,301.00 / $3,966.68

259 kapanış günü

Aralık 2020

22 gün • Kapanış $29,170.00

+49.67% (+$9,680.00)
Açılış: $19,490.00 Yüksek: $29,301.00 Düşük: $17,605.00
Gün Kapanış (USD) Günlük Değişim OHLC
$29,170.00 +1.49% (+$428.00) O: $28,732.00 H: $29,301.00 L: $27,976.00
$28,742.00 +6.28% (+$1,699.00) O: $27,012.00 H: $28,985.00 L: $26,940.00
$27,043.00 +0.83% (+$222.00) O: $26,826.00 H: $27,173.00 L: $25,883.00
$26,821.00 +14.95% (+$3,488.00) O: $26,474.00 H: $27,429.00 L: $26,089.00
$23,333.00 +0.22% (+$52.00) O: $23,270.00 H: $23,465.00 L: $22,722.00
$23,281.00 -1.95% (-$462.00) O: $23,724.00 H: $24,045.00 L: $22,666.00
$23,743.00 +2.46% (+$570.00) O: $23,185.00 H: $23,743.00 L: $22,390.00
$23,173.00 +1.75% (+$399.00) O: $23,485.00 H: $24,073.00 L: $22,056.00
$22,774.00 -1.09% (-$250.00) O: $22,976.00 H: $23,263.00 L: $22,364.00
$23,024.00 +7.70% (+$1,647.00) O: $21,397.00 H: $23,692.00 L: $21,245.00
$21,377.00 +9.78% (+$1,905.00) O: $19,473.00 H: $21,435.00 L: $19,308.00
$19,472.00 +0.99% (+$190.00) O: $19,286.00 H: $19,552.00 L: $19,065.00
$19,282.00 +7.18% (+$1,292.00) O: $19,111.00 H: $19,330.00 L: $19,010.00
$17,990.00 -1.89% (-$346.00) O: $18,334.00 H: $18,382.00 L: $17,605.00
$18,336.00 -1.21% (-$225.00) O: $18,560.00 H: $18,636.00 L: $17,931.00
$18,561.00 +0.06% (+$11.00) O: $18,472.00 H: $18,605.00 L: $17,672.00
$18,550.00 -3.00% (-$574.00) O: $19,126.00 H: $19,294.00 L: $18,550.00
$19,124.00 +0.76% (+$145.00) O: $19,145.00 H: $19,413.00 L: $18,912.00
$18,979.00 -2.57% (-$500.00) O: $19,483.00 H: $19,547.00 L: $18,712.00
$19,479.00 +1.89% (+$361.00) O: $19,134.00 H: $19,604.00 L: $18,892.00
$19,118.00 +0.95% (+$179.00) O: $18,952.00 H: $19,333.00 L: $18,357.00
$18,939.00 -2.80% (-$545.00) O: $19,490.00 H: $19,909.00 L: $18,262.00

Kasım 2020

21 gün • Kapanış $19,484.00

+42.24% (+$5,786.00)
Açılış: $13,698.00 Yüksek: $19,842.00 Düşük: $13,224.00
Gün Kapanış (USD) Günlük Değişim OHLC
$19,484.00 +14.08% (+$2,405.00) O: $18,161.00 H: $19,842.00 L: $18,156.00
$17,079.00 -0.68% (-$117.00) O: $17,200.00 H: $17,478.00 L: $16,469.00
$17,196.00 -8.32% (-$1,560.00) O: $18,778.00 H: $18,905.00 L: $16,275.00
$18,756.00 -1.91% (-$366.00) O: $19,127.00 H: $19,487.00 L: $18,656.00
$19,122.00 +3.81% (+$701.00) O: $18,421.00 H: $19,419.00 L: $18,129.00
$18,421.00 -1.17% (-$219.00) O: $18,628.00 H: $18,691.00 L: $18,030.00
$18,640.00 +4.20% (+$751.00) O: $17,881.00 H: $18,807.00 L: $17,730.00
$17,889.00 +0.29% (+$51.00) O: $17,835.00 H: $18,168.00 L: $17,379.00
$17,838.00 +1.37% (+$241.00) O: $17,604.00 H: $18,456.00 L: $17,284.00
$17,597.00 +5.16% (+$863.00) O: $16,728.00 H: $17,852.00 L: $16,568.00
$16,734.00 +3.23% (+$524.00) O: $15,942.00 H: $16,874.00 L: $15,879.00
$16,210.00 -0.06% (-$10.00) O: $16,226.00 H: $16,482.00 L: $15,978.00
$16,220.00 +2.57% (+$407.00) O: $15,810.00 H: $16,337.00 L: $15,486.00
$15,813.00 +2.78% (+$428.00) O: $15,382.00 H: $15,979.00 L: $15,289.00
$15,385.00 +0.89% (+$136.00) O: $15,254.00 H: $15,475.00 L: $15,100.00
$15,249.00 -1.53% (-$237.00) O: $15,520.00 H: $15,810.00 L: $14,837.00
$15,486.00 -0.44% (-$69.00) O: $15,559.00 H: $15,945.00 L: $15,223.00
$15,555.00 +10.14% (+$1,432.00) O: $14,122.00 H: $15,561.00 L: $14,085.00
$14,123.00 +2.10% (+$291.00) O: $13,832.00 H: $14,255.00 L: $13,542.00
$13,832.00 +1.86% (+$252.00) O: $13,582.00 H: $13,847.00 L: $13,303.00
$13,580.00 -0.42% (-$57.00) O: $13,698.00 H: $13,826.00 L: $13,224.00

Ekim 2020

22 gün • Kapanış $13,637.00

+27.35% (+$2,929.00)
Açılış: $10,708.00 Yüksek: $13,855.00 Düşük: $10,394.00
Gün Kapanış (USD) Günlük Değişim OHLC
$13,637.00 +1.63% (+$219.00) O: $13,412.00 H: $13,674.00 L: $13,141.00
$13,418.00 +1.13% (+$150.00) O: $13,267.00 H: $13,642.00 L: $12,989.00
$13,268.00 -3.41% (-$469.00) O: $13,737.00 H: $13,855.00 L: $12,911.00
$13,737.00 +5.23% (+$683.00) O: $13,056.00 H: $13,752.00 L: $13,052.00
$13,054.00 +0.97% (+$125.00) O: $13,021.00 H: $13,241.00 L: $12,805.00
$12,929.00 -1.70% (-$224.00) O: $13,156.00 H: $13,196.00 L: $12,736.00
$13,153.00 +1.63% (+$211.00) O: $12,939.00 H: $13,219.00 L: $12,706.00
$12,942.00 +8.51% (+$1,015.00) O: $11,930.00 H: $12,988.00 L: $11,900.00
$11,927.00 +1.45% (+$170.00) O: $11,756.00 H: $12,046.00 L: $11,691.00
$11,757.00 +3.81% (+$432.00) O: $11,463.00 H: $11,819.00 L: $11,419.00
$11,325.00 -1.58% (-$182.00) O: $11,506.00 H: $11,545.00 L: $11,226.00
$11,507.00 +1.09% (+$124.00) O: $11,384.00 H: $11,604.00 L: $11,272.00
$11,383.00 -0.61% (-$70.00) O: $11,455.00 H: $11,549.00 L: $11,304.00
$11,453.00 -2.02% (-$236.00) O: $11,692.00 H: $11,704.00 L: $11,316.00
$11,689.00 +5.82% (+$643.00) O: $11,328.00 H: $11,718.00 L: $11,230.00
$11,046.00 +1.48% (+$161.00) O: $10,885.00 H: $11,109.00 L: $10,842.00
$10,885.00 +2.07% (+$221.00) O: $10,663.00 H: $10,955.00 L: $10,543.00
$10,664.00 +0.84% (+$89.00) O: $10,575.00 H: $10,680.00 L: $10,555.00
$10,575.00 -1.56% (-$168.00) O: $10,744.00 H: $10,800.00 L: $10,533.00
$10,743.00 +2.08% (+$219.00) O: $10,654.00 H: $10,765.00 L: $10,631.00
$10,524.00 -0.76% (-$81.00) O: $10,593.00 H: $10,666.00 L: $10,394.00
$10,605.00 -0.97% (-$104.00) O: $10,708.00 H: $10,921.00 L: $10,461.00

Eylül 2020

22 gün • Kapanış $10,709.00

-7.98% (-$929.00)
Açılış: $11,638.00 Yüksek: $12,055.00 Düşük: $9,868.75
Gün Kapanış (USD) Günlük Değişim OHLC
$10,709.00 -0.57% (-$61.00) O: $10,773.00 H: $10,858.00 L: $10,666.00
$10,770.00 -1.10% (-$120.00) O: $10,890.00 H: $10,890.00 L: $10,644.00
$10,890.00 +1.47% (+$158.00) O: $10,727.00 H: $10,949.00 L: $10,727.00
$10,732.00 +0.74% (+$79.00) O: $10,652.00 H: $10,791.00 L: $10,565.00
$10,653.00 +3.85% (+$395.00) O: $10,260.00 H: $10,712.00 L: $10,214.00
$10,258.00 -2.78% (-$293.00) O: $10,551.00 H: $10,558.00 L: $10,171.00
$10,551.00 +0.40% (+$42.00) O: $10,509.00 H: $10,577.00 L: $10,367.00
$10,509.00 -3.39% (-$369.00) O: $10,877.00 H: $10,991.00 L: $10,350.00
$10,878.00 -0.77% (-$84.00) O: $10,963.00 H: $11,040.00 L: $10,826.00
$10,962.00 -0.53% (-$58.00) O: $11,019.00 H: $11,046.00 L: $10,761.00
$11,020.00 +1.51% (+$164.00) O: $10,858.00 H: $11,094.00 L: $10,673.00
$10,856.00 +1.30% (+$139.00) O: $10,718.00 H: $10,934.00 L: $10,631.00
$10,717.00 +3.67% (+$379.00) O: $10,304.00 H: $10,752.00 L: $10,260.00
$10,338.00 -0.11% (-$11.00) O: $10,352.00 H: $10,381.00 L: $10,217.00
$10,349.00 +1.02% (+$104.00) O: $10,245.00 H: $10,493.00 L: $10,193.00
$10,245.00 +2.12% (+$213.00) O: $10,030.00 H: $10,348.00 L: $9,868.75
$10,032.00 -1.27% (-$129.00) O: $10,161.00 H: $10,444.00 L: $9,940.56
$10,161.00 -4.03% (-$427.00) O: $10,329.00 H: $10,354.00 L: $9,895.70
$10,588.00 -1.38% (-$148.00) O: $10,734.00 H: $10,760.00 L: $10,033.00
$10,736.00 -5.71% (-$650.00) O: $11,388.00 H: $11,466.00 L: $10,515.00
$11,386.00 -5.34% (-$642.00) O: $12,027.00 H: $12,049.00 L: $11,221.00
$12,028.00 +3.33% (+$388.00) O: $11,638.00 H: $12,055.00 L: $11,551.00

Ağustos 2020

21 gün • Kapanış $11,640.00

+4.52% (+$503.00)
Açılış: $11,137.00 Yüksek: $12,474.00 Düşük: $10,956.00
Gün Kapanış (USD) Günlük Değişim OHLC
$11,640.00 +1.10% (+$127.00) O: $11,608.00 H: $11,775.00 L: $11,586.00
$11,513.00 +2.03% (+$229.00) O: $11,289.00 H: $11,552.00 L: $11,271.00
$11,284.00 -1.69% (-$194.00) O: $11,477.00 H: $11,589.00 L: $11,140.00
$11,478.00 +1.45% (+$164.00) O: $11,313.00 H: $11,541.00 L: $11,261.00
$11,314.00 -3.81% (-$448.00) O: $11,759.00 H: $11,787.00 L: $11,135.00
$11,762.00 +0.72% (+$84.00) O: $11,671.00 H: $11,827.00 L: $11,598.00
$11,678.00 -1.29% (-$153.00) O: $11,833.00 H: $11,881.00 L: $11,614.00
$11,831.00 +1.02% (+$119.00) O: $11,716.00 H: $11,889.00 L: $11,684.00
$11,712.00 -3.00% (-$362.00) O: $12,075.00 H: $12,087.00 L: $11,598.00
$12,074.00 -2.11% (-$260.00) O: $12,335.00 H: $12,413.00 L: $11,864.00
$12,334.00 +4.44% (+$524.00) O: $11,863.00 H: $12,474.00 L: $11,777.00
$11,810.00 +0.96% (+$112.00) O: $11,698.00 H: $11,862.00 L: $11,665.00
$11,698.00 +1.58% (+$182.00) O: $11,510.00 H: $11,733.00 L: $11,288.00
$11,516.00 +1.81% (+$205.00) O: $11,303.00 H: $11,620.00 L: $11,194.00
$11,311.00 -4.46% (-$528.00) O: $11,839.00 H: $11,940.00 L: $11,142.00
$11,839.00 +2.88% (+$331.00) O: $11,648.00 H: $12,072.00 L: $11,648.00
$11,508.00 -1.99% (-$234.00) O: $11,747.00 H: $11,908.00 L: $11,354.00
$11,742.00 -0.30% (-$35.00) O: $11,780.00 H: $11,910.00 L: $11,561.00
$11,777.00 +4.72% (+$531.00) O: $11,241.00 H: $11,791.00 L: $11,105.00
$11,246.00 -0.12% (-$14.00) O: $11,223.00 H: $11,414.00 L: $11,029.00
$11,260.00 -0.60% (-$68.00) O: $11,137.00 H: $11,476.00 L: $10,956.00

Temmuz 2020

23 gün • Kapanış $11,328.00

+23.59% (+$2,162.10)
Açılış: $9,165.90 Yüksek: $11,452.00 Düşük: $8,960.57
Gün Kapanış (USD) Günlük Değişim OHLC
$11,328.00 +2.11% (+$234.00) O: $11,097.00 H: $11,452.00 L: $10,984.00
$11,094.00 -1.70% (-$192.00) O: $11,297.00 H: $11,314.00 L: $10,877.00
$11,286.00 +2.35% (+$259.00) O: $11,025.00 H: $11,348.00 L: $10,860.00
$11,027.00 -0.93% (-$104.00) O: $11,126.00 H: $11,392.00 L: $10,605.00
$11,131.00 +16.01% (+$1,536.28) O: $9,888.65 H: $11,131.00 L: $9,888.65
$9,594.72 -0.25% (-$23.81) O: $9,618.62 H: $9,618.62 L: $9,477.86
$9,618.53 +2.54% (+$238.55) O: $9,381.48 H: $9,668.00 L: $9,377.26
$9,379.98 -0.01% (-$0.88) O: $9,380.86 H: $9,398.50 L: $9,295.49
$9,380.86 +2.25% (+$206.55) O: $9,174.31 H: $9,433.96 L: $9,157.51
$9,174.31 +0.09% (+$8.41) O: $9,174.31 H: $9,233.61 L: $9,140.77
$9,165.90 +0.46% (+$41.81) O: $9,124.09 H: $9,182.74 L: $9,082.65
$9,124.09 -1.09% (-$101.00) O: $9,225.09 H: $9,233.61 L: $9,041.59
$9,225.09 -0.18% (-$17.05) O: $9,242.14 H: $9,276.44 L: $9,165.90
$9,242.14 -0.09% (-$8.55) O: $9,250.69 H: $9,276.44 L: $9,124.09
$9,250.69 +0.18% (+$17.08) O: $9,267.84 H: $9,337.07 L: $9,199.63
$9,233.61 -0.18% (-$17.08) O: $9,250.69 H: $9,259.26 L: $9,132.42
$9,250.69 -1.94% (-$183.27) O: $9,433.96 H: $9,469.70 L: $9,174.31
$9,433.96 +1.98% (+$183.27) O: $9,250.69 H: $9,469.70 L: $9,233.61
$9,250.69 -0.37% (-$34.36) O: $9,285.05 H: $9,372.07 L: $9,208.10
$9,285.05 +2.23% (+$202.40) O: $9,041.59 H: $9,354.54 L: $9,041.59
$9,082.65 -0.64% (-$58.12) O: $9,149.13 H: $9,149.13 L: $9,057.97
$9,140.77 -1.10% (-$101.37) O: $9,242.14 H: $9,267.84 L: $8,960.57
$9,242.14 +0.83% (+$76.24) O: $9,165.90 H: $9,302.33 L: $9,099.18

Haziran 2020

22 gün • Kapanış $9,165.90

-3.12% (-$294.84)
Açılış: $9,460.74 Yüksek: $10,352.00 Düşük: $8,912.66
Gün Kapanış (USD) Günlük Değişim OHLC
$9,165.90 -0.46% (-$42.20) O: $9,208.10 H: $9,233.61 L: $9,074.41
$9,208.10 +0.46% (+$42.20) O: $9,124.09 H: $9,233.61 L: $9,025.27
$9,165.90 -1.47% (-$136.43) O: $9,302.33 H: $9,310.99 L: $9,041.59
$9,302.33 +0.37% (+$34.49) O: $9,267.84 H: $9,328.36 L: $9,017.13
$9,267.84 -3.99% (-$384.67) O: $9,652.51 H: $9,661.84 L: $9,208.10
$9,652.51 -0.39% (-$37.41) O: $9,689.92 H: $9,718.17 L: $9,578.54
$9,689.92 +4.17% (+$387.59) O: $9,328.36 H: $9,775.17 L: $9,285.05
$9,302.33 -0.65% (-$60.97) O: $9,363.30 H: $9,416.20 L: $9,242.14
$9,363.30 -0.47% (-$44.04) O: $9,407.34 H: $9,478.67 L: $9,276.44
$9,407.34 -1.03% (-$98.36) O: $9,505.70 H: $9,551.10 L: $9,250.69
$9,505.70 +0.67% (+$62.83) O: $9,433.96 H: $9,578.54 L: $9,389.67
$9,442.87 +0.19% (+$17.80) O: $9,337.07 H: $9,496.68 L: $8,912.66
$9,425.07 +0.85% (+$79.28) O: $9,345.79 H: $9,551.10 L: $9,242.14
$9,345.79 -5.14% (-$506.43) O: $9,852.22 H: $9,970.09 L: $9,099.18
$9,852.22 +0.30% (+$29.04) O: $9,823.18 H: $9,990.01 L: $9,708.74
$9,823.18 +1.08% (+$105.01) O: $9,708.74 H: $9,881.42 L: $9,615.38
$9,718.17 -0.10% (-$9.46) O: $9,708.74 H: $9,784.74 L: $9,661.84
$9,727.63 -0.49% (-$47.54) O: $9,775.17 H: $9,852.22 L: $9,624.64
$9,775.17 +1.95% (+$187.44) O: $9,587.73 H: $9,871.67 L: $9,469.70
$9,587.73 +0.67% (+$63.92) O: $9,523.81 H: $9,624.64 L: $9,416.20
$9,523.81 -1.33% (-$128.70) O: $9,652.51 H: $10,352.00 L: $9,354.54
$9,652.51 +2.70% (+$254.01) O: $9,460.74 H: $9,689.92 L: $9,407.34

Mayıs 2020

21 gün • Kapanış $9,398.50

+7.24% (+$634.26)
Açılış: $8,764.24 Yüksek: $10,050.00 Düşük: $8,257.64
Gün Kapanış (USD) Günlük Değişim OHLC
$9,398.50 -0.47% (-$44.37) O: $9,442.87 H: $9,615.38 L: $9,345.79
$9,442.87 +4.06% (+$368.46) O: $9,066.18 H: $9,523.81 L: $9,066.18
$9,074.41 +2.54% (+$224.85) O: $8,849.56 H: $9,216.59 L: $8,810.57
$8,849.56 -0.62% (-$55.16) O: $8,904.72 H: $9,009.01 L: $8,710.80
$8,904.72 -2.94% (-$269.59) O: $9,057.97 H: $9,066.18 L: $8,643.04
$9,174.31 +0.83% (+$75.13) O: $9,099.18 H: $9,259.26 L: $8,944.54
$9,099.18 -4.73% (-$451.92) O: $9,551.10 H: $9,569.38 L: $8,818.34
$9,551.10 -1.34% (-$129.44) O: $9,680.54 H: $9,832.84 L: $9,337.07
$9,680.54 -0.10% (-$9.38) O: $9,680.54 H: $9,891.20 L: $9,478.67
$9,689.92 +3.78% (+$352.85) O: $9,765.63 H: $9,940.36 L: $9,514.75
$9,337.07 -4.39% (-$428.56) O: $9,784.74 H: $9,842.52 L: $9,267.84
$9,765.63 +4.39% (+$411.09) O: $9,363.30 H: $9,930.49 L: $9,276.44
$9,354.54 +6.74% (+$590.30) O: $8,748.91 H: $9,407.34 L: $8,748.91
$8,764.24 +2.10% (+$180.55) O: $8,576.33 H: $8,976.66 L: $8,517.89
$8,583.69 -13.82% (-$1,376.47) O: $8,726.00 H: $9,157.51 L: $8,257.64
$9,960.16 +0.80% (+$78.74) O: $9,881.42 H: $10,050.00 L: $9,746.59
$9,881.42 +6.32% (+$587.74) O: $9,293.68 H: $9,960.16 L: $9,066.18
$9,293.68 +3.62% (+$325.07) O: $8,976.66 H: $9,389.67 L: $8,920.61
$8,968.61 +0.18% (+$16.06) O: $8,952.55 H: $9,115.77 L: $8,787.35
$8,952.55 +2.51% (+$218.93) O: $8,865.25 H: $8,960.57 L: $8,547.01
$8,733.62 -0.35% (-$30.62) O: $8,764.24 H: $9,057.97 L: $8,605.85

Nisan 2020

21 gün • Kapanış $8,764.24

+35.67% (+$2,304.29)
Açılış: $6,459.95 Yüksek: $9,460.74 Düşük: $6,172.84
Gün Kapanış (USD) Günlük Değişim OHLC
$8,764.24 -1.14% (-$101.01) O: $8,865.25 H: $9,460.74 L: $8,417.51
$8,865.25 +14.54% (+$1,125.31) O: $7,739.94 H: $8,944.54 L: $7,727.98
$7,739.94 0.00% ($0.00) O: $7,739.94 H: $7,788.16 L: $7,674.60
$7,739.94 +2.79% (+$209.82) O: $7,633.59 H: $7,782.10 L: $7,593.01
$7,530.12 -0.90% (-$68.66) O: $7,604.56 H: $7,604.56 L: $7,418.40
$7,598.78 +6.99% (+$496.51) O: $7,102.27 H: $7,727.98 L: $7,042.25
$7,102.27 +2.91% (+$200.96) O: $6,901.31 H: $7,163.32 L: $6,835.27
$6,901.31 +0.48% (+$33.18) O: $6,863.42 H: $6,949.27 L: $6,788.87
$6,868.13 -2.95% (-$209.01) O: $7,204.61 H: $7,220.22 L: $6,775.07
$7,077.14 -0.07% (-$5.01) O: $7,082.15 H: $7,204.61 L: $7,007.71
$7,082.15 +5.10% (+$343.61) O: $6,743.09 H: $7,127.58 L: $6,497.73
$6,738.54 -1.75% (-$120.17) O: $6,863.42 H: $6,934.81 L: $6,697.92
$6,858.71 +0.27% (+$18.76) O: $6,844.63 H: $6,983.24 L: $6,779.66
$6,839.95 -6.50% (-$475.34) O: $7,132.67 H: $7,147.96 L: $6,618.13
$7,315.29 -0.29% (-$21.47) O: $7,336.76 H: $7,396.45 L: $7,127.58
$7,336.76 +2.13% (+$152.85) O: $7,178.75 H: $7,423.90 L: $7,142.86
$7,183.91 -1.58% (-$115.36) O: $7,299.27 H: $7,462.69 L: $7,087.17
$7,299.27 +7.52% (+$510.40) O: $6,770.48 H: $7,320.64 L: $6,770.48
$6,788.87 -0.81% (-$55.76) O: $6,839.95 H: $7,042.25 L: $6,622.52
$6,844.63 +7.32% (+$467.08) O: $6,377.55 H: $7,235.89 L: $6,373.49
$6,377.55 -1.28% (-$82.40) O: $6,459.95 H: $6,468.31 L: $6,172.84

Mart 2020

22 gün • Kapanış $6,459.95

-24.55% (-$2,101.69)
Açılış: $8,561.64 Yüksek: $9,182.74 Düşük: $3,966.68
Gün Kapanış (USD) Günlük Değişim OHLC
$6,459.95 -1.29% (-$84.55) O: $6,548.79 H: $6,613.76 L: $6,353.24
$6,544.50 -2.23% (-$148.94) O: $5,913.66 H: $6,578.95 L: $5,875.44
$6,693.44 -0.47% (-$31.51) O: $6,724.95 H: $6,872.85 L: $6,596.31
$6,724.95 +0.27% (+$18.04) O: $6,697.92 H: $6,793.48 L: $6,544.50
$6,706.91 -1.14% (-$77.35) O: $6,784.26 H: $6,978.37 L: $6,485.08
$6,784.26 +4.88% (+$315.95) O: $6,468.31 H: $6,835.27 L: $6,410.26
$6,468.31 +8.47% (+$505.28) O: $5,885.82 H: $6,613.76 L: $5,704.51
$5,963.03 -5.31% (-$334.20) O: $6,297.23 H: $6,891.80 L: $5,688.28
$6,297.23 +17.63% (+$943.91) O: $5,361.93 H: $6,418.49 L: $5,265.93
$5,353.32 -1.98% (-$108.18) O: $5,455.54 H: $5,461.50 L: $5,030.18
$5,461.50 +10.54% (+$520.79) O: $4,943.15 H: $5,524.86 L: $4,933.40
$4,940.71 -9.14% (-$497.03) O: $5,359.06 H: $5,446.62 L: $4,460.30
$5,437.74 -5.98% (-$345.95) O: $5,807.20 H: $5,984.44 L: $3,966.68
$5,783.69 -27.65% (-$2,209.92) O: $7,974.48 H: $7,987.22 L: $5,583.47
$7,993.61 +0.32% (+$25.48) O: $7,968.13 H: $7,993.61 L: $7,616.15
$7,968.13 +1.04% (+$81.69) O: $7,886.44 H: $8,163.27 L: $7,770.01
$7,886.44 -13.64% (-$1,245.98) O: $8,183.31 H: $8,257.64 L: $7,662.84
$9,132.42 +0.55% (+$49.77) O: $9,082.65 H: $9,182.74 L: $9,009.01
$9,082.65 +3.72% (+$326.08) O: $8,764.24 H: $9,174.31 L: $8,756.57
$8,756.57 -0.35% (-$30.78) O: $8,787.35 H: $8,857.40 L: $8,695.65
$8,787.35 -1.67% (-$149.20) O: $8,928.57 H: $8,928.57 L: $8,673.03
$8,936.55 +3.66% (+$315.86) O: $8,561.64 H: $8,976.66 L: $8,503.40

Şubat 2020

20 gün • Kapanış $8,620.69

-8.19% (-$768.98)
Açılış: $9,389.67 Yüksek: $10,493.00 Düşük: $8,445.95
Gün Kapanış (USD) Günlük Değişim OHLC
$8,620.69 -1.98% (-$174.38) O: $8,795.07 H: $8,904.72 L: $8,445.95
$8,795.07 0.00% ($0.00) O: $8,787.35 H: $8,968.61 L: $8,532.42
$8,795.07 -6.33% (-$594.60) O: $9,398.50 H: $9,398.50 L: $8,650.52
$9,389.67 -2.63% (-$253.53) O: $9,643.20 H: $9,671.18 L: $9,259.26
$9,643.20 -0.77% (-$74.97) O: $9,930.49 H: $10,020.00 L: $9,496.68
$9,718.17 +0.97% (+$93.53) O: $9,615.38 H: $9,756.10 L: $9,578.54
$9,624.64 -0.58% (-$55.90) O: $9,689.92 H: $9,689.92 L: $9,469.70
$9,680.54 -4.93% (-$502.46) O: $10,183.00 H: $10,288.00 L: $9,389.67
$10,183.00 +5.70% (+$549.09) O: $9,633.91 H: $10,256.00 L: $9,624.64
$9,633.91 -7.04% (-$729.09) O: $9,881.42 H: $10,000.00 L: $9,487.67
$10,363.00 +1.45% (+$148.00) O: $10,215.00 H: $10,384.00 L: $10,101.00
$10,215.00 -1.32% (-$137.00) O: $10,352.00 H: $10,493.00 L: $10,101.00
$10,352.00 +1.24% (+$127.00) O: $10,225.00 H: $10,471.00 L: $10,215.00
$10,225.00 +3.89% (+$382.48) O: $9,842.52 H: $10,384.00 L: $9,718.17
$9,842.52 +1.18% (+$114.89) O: $10,111.00 H: $10,183.00 L: $9,746.59
$9,727.63 +0.58% (+$56.45) O: $9,671.18 H: $9,861.93 L: $9,671.18
$9,671.18 +0.48% (+$46.54) O: $9,624.64 H: $9,852.22 L: $9,541.98
$9,624.64 +4.81% (+$441.90) O: $9,182.74 H: $9,746.59 L: $9,157.51
$9,182.74 -1.01% (-$93.70) O: $9,276.44 H: $9,345.79 L: $9,090.91
$9,276.44 -0.37% (-$34.55) O: $9,389.67 H: $9,587.73 L: $9,233.61

Ocak 2020

22 gün • Kapanış $9,310.99

+29.52% (+$2,121.92)
Açılış: $7,189.07 Yüksek: $9,560.23 Düşük: $6,877.58
Gün Kapanış (USD) Günlük Değişim OHLC
$9,310.99 -2.61% (-$249.24) O: $9,560.23 H: $9,560.23 L: $9,216.59
$9,560.23 +2.39% (+$223.16) O: $9,337.07 H: $9,560.23 L: $9,199.63
$9,337.07 +2.05% (+$187.94) O: $9,140.77 H: $9,425.07 L: $9,115.77
$9,149.13 +2.74% (+$244.41) O: $8,896.80 H: $9,182.74 L: $8,888.89
$8,904.72 +4.99% (+$422.96) O: $8,568.98 H: $8,984.73 L: $8,561.64
$8,481.76 +1.02% (+$85.45) O: $8,396.31 H: $8,510.64 L: $8,230.45
$8,396.31 -2.85% (-$246.73) O: $8,635.58 H: $8,665.51 L: $8,291.87
$8,643.04 -0.78% (-$67.76) O: $8,710.80 H: $8,787.35 L: $8,576.33
$8,710.80 +0.52% (+$45.29) O: $8,643.04 H: $8,771.93 L: $8,503.40
$8,665.51 -2.25% (-$199.74) O: $8,628.13 H: $8,733.62 L: $8,517.89
$8,865.25 +1.68% (+$146.85) O: $8,710.80 H: $8,992.81 L: $8,673.03
$8,718.40 -1.48% (-$131.16) O: $8,849.56 H: $8,857.40 L: $8,591.07
$8,849.56 +1.15% (+$100.65) O: $8,726.00 H: $8,880.99 L: $8,576.33
$8,748.91 +7.79% (+$632.03) O: $8,116.88 H: $8,826.13 L: $8,103.73
$8,116.88 +0.57% (+$45.85) O: $8,149.96 H: $8,190.01 L: $8,051.53
$8,071.03 +3.39% (+$264.63) O: $7,806.40 H: $8,123.48 L: $7,686.40
$7,806.40 -3.28% (-$264.63) O: $8,071.03 H: $8,103.73 L: $7,751.94
$8,071.03 +0.48% (+$38.90) O: $8,045.05 H: $8,453.09 L: $7,880.22
$8,032.13 +4.02% (+$310.12) O: $7,716.05 H: $8,190.01 L: $7,716.05
$7,722.01 +5.41% (+$396.00) O: $7,347.54 H: $7,745.93 L: $7,326.01
$7,326.01 +5.13% (+$357.37) O: $6,968.64 H: $7,412.90 L: $6,877.58
$6,968.64 -3.14% (-$225.60) O: $7,189.07 H: $7,199.42 L: $6,930.01
← 2021 Yılı Tüm Yıllar 2019 Yılı →