coinfiyat

BTC Yıllık Arşiv

2021 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

2021 Son Kapanış

$45,933.00

31 Aralık 2021

Yıl İçi Değişim

+38.57% (+$12,785.00)

Açılış: $33,148.00

Yüksek / Düşük

$68,946.00 / $28,497.00

259 kapanış günü

Aralık 2021

23 gün • Kapanış $45,933.00

-19.90% (-$11,413.00)
Açılış: $57,346.00 Yüksek: $59,098.00 Düşük: $45,568.00
Gün Kapanış (USD) Günlük Değişim OHLC
$45,933.00 -2.31% (-$1,086.00) O: $47,072.00 H: $48,558.00 L: $45,723.00
$47,019.00 -0.62% (-$291.00) O: $47,284.00 H: $47,897.00 L: $46,000.00
$47,310.00 -0.88% (-$420.00) O: $47,710.00 H: $48,137.00 L: $46,668.00
$47,730.00 -6.39% (-$3,259.00) O: $51,036.00 H: $51,052.00 L: $47,335.00
$50,989.00 -0.33% (-$167.00) O: $51,000.00 H: $52,026.00 L: $50,480.00
$51,156.00 +0.73% (+$371.00) O: $50,777.00 H: $51,865.00 L: $50,518.00
$50,785.00 +3.65% (+$1,789.00) O: $48,998.00 H: $51,369.00 L: $48,040.00
$48,996.00 -0.57% (-$280.00) O: $49,285.00 H: $49,561.00 L: $48,464.00
$49,276.00 +5.27% (+$2,466.00) O: $46,751.00 H: $49,327.00 L: $46,674.00
$46,810.00 +1.41% (+$653.00) O: $47,362.00 H: $47,492.00 L: $45,579.00
$46,157.00 -3.55% (-$1,697.00) O: $47,831.00 H: $48,003.00 L: $45,568.00
$47,854.00 -1.76% (-$855.00) O: $48,752.00 H: $49,424.00 L: $47,542.00
$48,709.00 +0.75% (+$362.00) O: $48,286.00 H: $49,485.00 L: $46,583.00
$48,347.00 +3.03% (+$1,423.00) O: $46,913.00 H: $48,648.00 L: $46,324.00
$46,924.00 -3.03% (-$1,465.00) O: $50,330.00 H: $50,391.00 L: $45,897.00
$48,389.00 +0.98% (+$469.00) O: $47,959.00 H: $49,988.00 L: $47,335.00
$47,920.00 -4.46% (-$2,238.00) O: $50,231.00 H: $50,831.00 L: $47,328.00
$50,158.00 -0.42% (-$212.00) O: $50,261.00 H: $51,227.00 L: $48,674.00
$50,370.00 -0.89% (-$453.00) O: $50,891.00 H: $51,989.00 L: $50,080.00
$50,823.00 -4.97% (-$2,659.00) O: $49,339.00 H: $50,976.00 L: $47,255.00
$53,482.00 -5.95% (-$3,381.00) O: $56,886.00 H: $57,597.00 L: $51,838.00
$56,863.00 -0.36% (-$205.00) O: $57,078.00 H: $57,409.00 L: $55,860.00
$57,068.00 -0.46% (-$262.00) O: $57,346.00 H: $59,098.00 L: $56,500.00

Kasım 2021

22 gün • Kapanış $57,330.00

-6.67% (-$4,099.00)
Açılış: $61,429.00 Yüksek: $68,946.00 Düşük: $53,579.00
Gün Kapanış (USD) Günlük Değişim OHLC
$57,330.00 -1.34% (-$776.00) O: $58,116.00 H: $59,214.00 L: $55,988.00
$58,106.00 +6.57% (+$3,580.00) O: $56,095.00 H: $58,900.00 L: $56,095.00
$54,526.00 -7.47% (-$4,402.00) O: $58,931.00 H: $59,361.00 L: $53,579.00
$58,928.00 +3.35% (+$1,912.00) O: $57,009.00 H: $59,439.00 L: $56,993.00
$57,016.00 -1.03% (-$591.00) O: $57,587.00 H: $57,753.00 L: $55,910.00
$57,607.00 +1.52% (+$863.00) O: $56,741.00 H: $57,864.00 L: $55,445.00
$56,744.00 -1.91% (-$1,103.00) O: $59,179.00 H: $59,298.00 L: $55,698.00
$57,847.00 +2.04% (+$1,154.00) O: $56,616.00 H: $58,394.00 L: $55,676.00
$56,693.00 -5.54% (-$3,324.00) O: $59,992.00 H: $60,950.00 L: $56,693.00
$60,017.00 -1.00% (-$604.00) O: $60,617.00 H: $60,816.00 L: $58,586.00
$60,621.00 -5.24% (-$3,350.00) O: $63,963.00 H: $63,975.00 L: $58,799.00
$63,971.00 -0.29% (-$185.00) O: $64,533.00 H: $66,309.00 L: $63,464.00
$64,156.00 -1.61% (-$1,050.00) O: $65,210.00 H: $65,462.00 L: $62,321.00
$65,206.00 0.00% ($0.00) O: $65,147.00 H: $65,557.00 L: $64,144.00
$65,206.00 -3.13% (-$2,107.00) O: $67,304.00 H: $68,946.00 L: $63,524.00
$67,313.00 +1.16% (+$775.00) O: $66,538.00 H: $68,503.00 L: $66,361.00
$66,538.00 +9.16% (+$5,585.00) O: $62,834.00 H: $66,556.00 L: $62,814.00
$60,953.00 -0.38% (-$235.00) O: $61,188.00 H: $62,610.00 L: $60,790.00
$61,188.00 -2.67% (-$1,681.00) O: $62,810.00 H: $63,095.00 L: $60,768.00
$62,869.00 -0.18% (-$111.00) O: $62,980.00 H: $63,540.00 L: $61,132.00
$62,980.00 +3.00% (+$1,837.00) O: $61,140.00 H: $64,263.00 L: $60,691.00
$61,143.00 -2.37% (-$1,486.00) O: $61,429.00 H: $62,465.00 L: $59,588.00

Ekim 2021

21 gün • Kapanış $62,629.00

+43.13% (+$18,871.00)
Açılış: $43,758.00 Yüksek: $66,961.00 Düşük: $43,311.00
Gün Kapanış (USD) Günlük Değişim OHLC
$62,629.00 +3.14% (+$1,905.00) O: $60,731.00 H: $62,952.00 L: $60,317.00
$60,724.00 +3.25% (+$1,914.00) O: $58,803.00 H: $62,193.00 L: $58,163.00
$58,810.00 -3.11% (-$1,888.00) O: $60,827.00 H: $61,467.00 L: $58,153.00
$60,698.00 -3.39% (-$2,128.00) O: $62,842.00 H: $63,279.00 L: $60,698.00
$62,826.00 +3.00% (+$1,832.00) O: $60,968.00 H: $63,702.00 L: $60,669.00
$60,994.00 -2.50% (-$1,561.00) O: $62,700.00 H: $63,715.00 L: $60,096.00
$62,555.00 -4.96% (-$3,265.00) O: $65,811.00 H: $66,644.00 L: $62,332.00
$65,820.00 +2.67% (+$1,713.00) O: $64,094.00 H: $66,961.00 L: $63,553.00
$64,107.00 +3.76% (+$2,325.00) O: $61,782.00 H: $64,334.00 L: $61,440.00
$61,782.00 +0.54% (+$334.00) O: $60,610.00 H: $62,617.00 L: $59,934.00
$61,448.00 +6.39% (+$3,688.00) O: $57,757.00 H: $61,824.00 L: $56,893.00
$57,760.00 +0.41% (+$233.00) O: $57,518.00 H: $58,493.00 L: $56,867.00
$57,527.00 +2.74% (+$1,533.00) O: $56,048.00 H: $57,700.00 L: $54,283.00
$55,994.00 -2.02% (-$1,152.00) O: $57,143.00 H: $57,634.00 L: $54,142.00
$57,146.00 +4.49% (+$2,453.00) O: $54,867.00 H: $57,820.00 L: $54,457.00
$54,693.00 +0.72% (+$392.00) O: $54,295.00 H: $55,994.00 L: $53,668.00
$54,301.00 -1.45% (-$801.00) O: $55,109.00 H: $55,624.00 L: $50,571.00
$55,102.00 +6.42% (+$3,323.00) O: $51,763.00 H: $55,362.00 L: $50,446.00
$51,779.00 +5.83% (+$2,851.00) O: $48,921.00 H: $51,865.00 L: $48,759.00
$48,928.00 +1.83% (+$881.00) O: $47,810.00 H: $49,498.00 L: $46,966.00
$48,047.00 +9.82% (+$4,295.00) O: $43,758.00 H: $48,068.00 L: $43,311.00

Eylül 2021

22 gün • Kapanış $43,752.00

-6.81% (-$3,196.00)
Açılış: $46,948.00 Yüksek: $52,904.00 Düşük: $39,782.00
Gün Kapanış (USD) Günlük Değişim OHLC
$43,752.00 +6.07% (+$2,505.00) O: $41,247.00 H: $44,098.00 L: $41,125.00
$41,247.00 -1.43% (-$598.00) O: $41,873.00 H: $42,571.00 L: $40,813.00
$41,845.00 -2.92% (-$1,260.00) O: $43,098.00 H: $43,399.00 L: $41,144.00
$43,105.00 +1.60% (+$680.00) O: $43,582.00 H: $44,316.00 L: $42,691.00
$42,425.00 -5.07% (-$2,266.00) O: $44,695.00 H: $45,088.00 L: $40,863.00
$44,691.00 +3.32% (+$1,437.00) O: $43,264.00 H: $44,926.00 L: $43,109.00
$43,254.00 +4.42% (+$1,831.00) O: $41,428.00 H: $43,997.00 L: $40,259.00
$41,423.00 -4.76% (-$2,070.00) O: $43,510.00 H: $43,904.00 L: $39,782.00
$43,493.00 -8.48% (-$4,029.00) O: $47,461.00 H: $47,599.00 L: $42,602.00
$47,522.00 -0.34% (-$161.00) O: $47,676.00 H: $48,165.00 L: $46,792.00
$47,683.00 -1.04% (-$500.00) O: $48,181.00 H: $48,492.00 L: $47,059.00
$48,183.00 +3.16% (+$1,476.00) O: $46,690.00 H: $48,445.00 L: $46,605.00
$46,707.00 +3.42% (+$1,544.00) O: $45,132.00 H: $46,933.00 L: $44,787.00
$45,163.00 -1.08% (-$493.00) O: $45,288.00 H: $46,764.00 L: $43,565.00
$45,656.00 -1.75% (-$812.00) O: $46,488.00 H: $47,026.00 L: $44,811.00
$46,468.00 +0.87% (+$402.00) O: $46,072.00 H: $47,299.00 L: $45,614.00
$46,066.00 -0.97% (-$450.00) O: $46,551.00 H: $47,335.00 L: $44,512.00
$46,516.00 -10.73% (-$5,594.00) O: $52,119.00 H: $52,904.00 L: $43,954.00
$52,110.00 +3.10% (+$1,567.00) O: $51,725.00 H: $52,149.00 L: $51,046.00
$50,543.00 +1.43% (+$712.00) O: $49,828.00 H: $51,013.00 L: $48,365.00
$49,831.00 +2.86% (+$1,386.00) O: $48,445.00 H: $50,350.00 L: $48,323.00
$48,445.00 +3.12% (+$1,466.00) O: $46,948.00 H: $48,957.00 L: $46,561.00

Ağustos 2021

22 gün • Kapanış $46,979.00

+14.32% (+$5,886.00)
Açılış: $41,093.00 Yüksek: $50,500.00 Düşük: $37,350.00
Gün Kapanış (USD) Günlük Değişim OHLC
$46,979.00 -2.96% (-$1,433.00) O: $48,405.00 H: $48,461.00 L: $46,720.00
$48,412.00 +0.17% (+$84.00) O: $48,914.00 H: $49,397.00 L: $47,447.00
$48,328.00 +2.25% (+$1,062.00) O: $47,263.00 H: $48,534.00 L: $46,382.00
$47,266.00 -3.70% (-$1,814.00) O: $49,077.00 H: $49,353.00 L: $46,479.00
$49,080.00 +1.83% (+$880.00) O: $48,202.00 H: $49,142.00 L: $47,168.00
$48,200.00 -2.74% (-$1,356.00) O: $49,564.00 H: $49,858.00 L: $47,847.00
$49,556.00 +1.78% (+$868.00) O: $48,714.00 H: $50,500.00 L: $48,655.00
$48,688.00 +4.41% (+$2,057.00) O: $46,622.00 H: $49,051.00 L: $46,365.00
$46,631.00 +4.50% (+$2,006.00) O: $44,621.00 H: $46,852.00 L: $43,995.00
$44,625.00 -0.33% (-$146.00) O: $44,777.00 H: $46,021.00 L: $44,277.00
$44,771.00 -2.81% (-$1,293.00) O: $46,070.00 H: $47,097.00 L: $44,593.00
$46,064.00 -0.88% (-$407.00) O: $46,887.00 H: $48,040.00 L: $45,687.00
$46,471.00 +5.00% (+$2,211.00) O: $44,250.00 H: $46,681.00 L: $43,906.00
$44,260.00 -4.54% (-$2,103.00) O: $46,371.00 H: $46,371.00 L: $43,837.00
$46,363.00 +1.38% (+$630.00) O: $45,727.00 H: $46,751.00 L: $45,282.00
$45,733.00 +0.04% (+$19.00) O: $45,718.00 H: $46,648.00 L: $44,681.00
$45,714.00 +6.44% (+$2,766.00) O: $44,260.00 H: $46,455.00 L: $42,817.00
$42,948.00 +4.87% (+$1,993.00) O: $40,932.00 H: $43,234.00 L: $39,938.00
$40,955.00 +2.82% (+$1,122.00) O: $39,836.00 H: $41,403.00 L: $37,350.00
$39,833.00 +3.99% (+$1,529.00) O: $38,323.00 H: $39,947.00 L: $37,529.00
$38,304.00 -2.35% (-$922.00) O: $39,211.00 H: $39,774.00 L: $37,744.00
$39,226.00 -1.74% (-$694.00) O: $41,093.00 H: $41,201.00 L: $38,700.00

Temmuz 2021

22 gün • Kapanış $39,920.00

+14.68% (+$5,111.00)
Açılış: $34,809.00 Yüksek: $40,871.00 Düşük: $29,325.00
Gün Kapanış (USD) Günlük Değişim OHLC
$39,920.00 +0.86% (+$341.00) O: $39,562.00 H: $40,402.00 L: $38,386.00
$39,579.00 -1.31% (-$524.00) O: $40,103.00 H: $40,627.00 L: $39,355.00
$40,103.00 +4.82% (+$1,845.00) O: $38,285.00 H: $40,871.00 L: $38,146.00
$38,258.00 +2.82% (+$1,051.00) O: $37,115.00 H: $38,764.00 L: $36,422.00
$37,207.00 +15.28% (+$4,933.00) O: $34,588.00 H: $40,533.00 L: $34,491.00
$32,274.00 +0.29% (+$92.00) O: $32,164.00 H: $32,886.00 L: $32,040.00
$32,182.00 +1.10% (+$350.00) O: $31,842.00 H: $32,597.00 L: $31,740.00
$31,832.00 +7.20% (+$2,137.00) O: $29,702.00 H: $32,773.00 L: $29,512.00
$29,695.00 -3.53% (-$1,087.00) O: $30,783.00 H: $31,018.00 L: $29,325.00
$30,782.00 -3.54% (-$1,129.00) O: $31,848.00 H: $31,943.00 L: $30,562.00
$31,911.00 +0.57% (+$182.00) O: $31,731.00 H: $32,255.00 L: $31,077.00
$31,729.00 -3.44% (-$1,131.00) O: $32,861.00 H: $33,184.00 L: $31,174.00
$32,860.00 +0.86% (+$281.00) O: $32,584.00 H: $33,063.00 L: $31,628.00
$32,579.00 -0.90% (-$296.00) O: $32,869.00 H: $33,324.00 L: $32,215.00
$32,875.00 -1.74% (-$582.00) O: $34,473.00 H: $34,627.00 L: $32,664.00
$33,457.00 +2.35% (+$768.00) O: $32,687.00 H: $33,686.00 L: $32,290.00
$32,689.00 -4.54% (-$1,553.00) O: $34,250.00 H: $34,278.00 L: $32,118.00
$34,242.00 +1.42% (+$479.00) O: $33,767.00 H: $35,045.00 L: $33,748.00
$33,763.00 -1.18% (-$402.00) O: $34,169.00 H: $35,089.00 L: $33,584.00
$34,165.00 +2.54% (+$845.00) O: $35,867.00 H: $35,889.00 L: $33,181.00
$33,320.00 -0.50% (-$168.00) O: $33,505.00 H: $33,948.00 L: $32,733.00
$33,488.00 -3.76% (-$1,308.00) O: $34,809.00 H: $35,206.00 L: $32,839.00

Haziran 2021

22 gün • Kapanış $34,796.00

-5.87% (-$2,171.00)
Açılış: $36,967.00 Yüksek: $41,307.00 Düşük: $28,945.00
Gün Kapanış (USD) Günlük Değişim OHLC
$34,796.00 -4.00% (-$1,450.00) O: $36,249.00 H: $36,249.00 L: $34,073.00
$36,246.00 +4.34% (+$1,506.00) O: $34,691.00 H: $36,566.00 L: $34,151.00
$34,740.00 +7.98% (+$2,567.00) O: $32,845.00 H: $35,255.00 L: $32,845.00
$32,173.00 -7.57% (-$2,634.00) O: $34,797.00 H: $35,489.00 L: $31,500.00
$34,807.00 +4.39% (+$1,465.00) O: $33,381.00 H: $35,222.00 L: $32,345.00
$33,342.00 +2.70% (+$878.00) O: $32,496.00 H: $34,796.00 L: $31,840.00
$32,464.00 +2.82% (+$889.00) O: $31,500.00 H: $33,294.00 L: $28,945.00
$31,575.00 -10.51% (-$3,708.00) O: $35,568.00 H: $35,760.00 L: $31,438.00
$35,283.00 -6.53% (-$2,464.00) O: $37,743.00 H: $38,203.00 L: $35,185.00
$37,747.00 -2.62% (-$1,014.00) O: $38,757.00 H: $39,527.00 L: $37,399.00
$38,761.00 -3.00% (-$1,199.00) O: $39,970.00 H: $40,486.00 L: $38,361.00
$39,960.00 -0.76% (-$307.00) O: $40,284.00 H: $41,307.00 L: $39,587.00
$40,267.00 +8.10% (+$3,016.00) O: $38,900.00 H: $40,999.00 L: $38,736.00
$37,251.00 +1.74% (+$636.00) O: $36,658.00 H: $37,659.00 L: $36,013.00
$36,615.00 -0.11% (-$42.00) O: $36,649.00 H: $38,322.00 L: $35,840.00
$36,657.00 +9.26% (+$3,106.00) O: $33,527.00 H: $36,830.00 L: $32,450.00
$33,551.00 -1.75% (-$597.00) O: $34,137.00 H: $34,296.00 L: $31,063.00
$34,148.00 -7.37% (-$2,718.00) O: $35,940.00 H: $36,763.00 L: $33,703.00
$36,866.00 -4.92% (-$1,907.00) O: $38,779.00 H: $39,250.00 L: $35,648.00
$38,773.00 +2.59% (+$979.00) O: $37,810.00 H: $39,468.00 L: $37,202.00
$37,794.00 +3.86% (+$1,403.00) O: $36,389.00 H: $38,207.00 L: $35,941.00
$36,391.00 -1.34% (-$494.00) O: $36,967.00 H: $37,895.00 L: $35,753.00

Mayıs 2021

21 gün • Kapanış $36,885.00

-34.95% (-$19,817.00)
Açılış: $56,702.00 Yüksek: $59,581.00 Düşük: $30,108.00
Gün Kapanış (USD) Günlük Değişim OHLC
$36,885.00 +2.99% (+$1,072.00) O: $35,962.00 H: $37,471.00 L: $34,218.00
$35,813.00 -8.29% (-$3,236.00) O: $39,049.00 H: $39,168.00 L: $35,157.00
$39,049.00 -0.16% (-$62.00) O: $39,102.00 H: $40,353.00 L: $37,229.00
$39,111.00 +2.90% (+$1,104.00) O: $37,984.00 H: $40,845.00 L: $37,867.00
$38,007.00 -1.78% (-$690.00) O: $38,641.00 H: $39,834.00 L: $36,538.00
$38,697.00 +6.94% (+$2,510.00) O: $34,058.00 H: $39,882.00 L: $33,714.00
$36,187.00 -11.09% (-$4,513.00) O: $40,705.00 H: $42,210.00 L: $35,630.00
$40,700.00 +5.05% (+$1,958.00) O: $38,873.00 H: $42,503.00 L: $35,021.00
$38,742.00 -9.89% (-$4,254.00) O: $43,011.00 H: $43,550.00 L: $30,108.00
$42,996.00 -1.40% (-$611.00) O: $43,548.00 H: $45,794.00 L: $42,499.00
$43,607.00 -13.12% (-$6,586.00) O: $45,245.00 H: $46,611.00 L: $42,173.00
$50,193.00 +1.20% (+$595.00) O: $49,593.00 H: $51,520.00 L: $48,475.00
$49,598.00 -9.10% (-$4,966.00) O: $54,579.00 H: $54,774.00 L: $47,054.00
$54,564.00 -3.56% (-$2,016.00) O: $56,571.00 H: $57,995.00 L: $53,619.00
$56,580.00 +1.46% (+$814.00) O: $55,757.00 H: $56,922.00 L: $54,543.00
$55,766.00 -3.28% (-$1,891.00) O: $58,102.00 H: $59,581.00 L: $54,292.00
$57,657.00 +2.26% (+$1,275.00) O: $56,386.00 H: $58,675.00 L: $55,346.00
$56,382.00 -0.78% (-$443.00) O: $56,844.00 H: $58,374.00 L: $55,350.00
$56,825.00 +4.48% (+$2,439.00) O: $54,386.00 H: $57,924.00 L: $53,034.00
$54,386.00 -4.81% (-$2,750.00) O: $57,130.00 H: $57,475.00 L: $53,345.00
$57,136.00 +0.10% (+$55.00) O: $56,702.00 H: $58,948.00 L: $56,309.00

Nisan 2021

21 gün • Kapanış $57,081.00

-3.17% (-$1,867.00)
Açılış: $58,948.00 Yüksek: $64,830.00 Düşük: $47,535.00
Gün Kapanış (USD) Günlük Değişim OHLC
$57,081.00 +6.99% (+$3,728.00) O: $53,339.00 H: $57,372.00 L: $53,104.00
$53,353.00 -2.69% (-$1,475.00) O: $54,858.00 H: $55,209.00 L: $52,408.00
$54,828.00 -0.95% (-$525.00) O: $55,325.00 H: $56,433.00 L: $53,914.00
$55,353.00 +3.70% (+$1,974.00) O: $53,385.00 H: $55,469.00 L: $52,960.00
$53,379.00 +4.74% (+$2,416.00) O: $47,694.00 H: $54,380.00 L: $47,601.00
$50,963.00 -1.48% (-$765.00) O: $51,698.00 H: $52,195.00 L: $47,535.00
$51,728.00 -5.67% (-$3,109.00) O: $54,816.00 H: $55,454.00 L: $50,554.00
$54,837.00 -3.82% (-$2,179.00) O: $57,016.00 H: $57,091.00 L: $54,374.00
$57,016.00 +1.20% (+$678.00) O: $56,338.00 H: $57,084.00 L: $53,482.00
$56,338.00 -8.88% (-$5,493.00) O: $56,354.00 H: $57,564.00 L: $54,336.00
$61,831.00 -2.53% (-$1,605.00) O: $63,460.00 H: $63,585.00 L: $60,071.00
$63,436.00 +0.97% (+$610.00) O: $62,810.00 H: $63,792.00 L: $62,042.00
$62,826.00 -0.45% (-$285.00) O: $63,139.00 H: $64,830.00 L: $61,365.00
$63,111.00 +5.16% (+$3,094.00) O: $60,002.00 H: $63,682.00 L: $59,823.00
$60,017.00 +2.81% (+$1,640.00) O: $59,545.00 H: $61,207.00 L: $59,425.00
$58,377.00 +1.21% (+$700.00) O: $57,677.00 H: $58,882.00 L: $57,574.00
$57,677.00 +2.58% (+$1,453.00) O: $56,186.00 H: $58,143.00 L: $55,726.00
$56,224.00 -2.97% (-$1,723.00) O: $57,927.00 H: $58,624.00 L: $55,497.00
$57,947.00 -1.23% (-$721.00) O: $58,675.00 H: $59,460.00 L: $57,386.00
$58,668.00 -0.12% (-$69.00) O: $58,116.00 H: $59,210.00 L: $56,838.00
$58,737.00 -0.38% (-$225.00) O: $58,948.00 H: $59,471.00 L: $58,001.00

Mart 2021

23 gün • Kapanış $58,962.00

+30.24% (+$13,691.00)
Açılış: $45,271.00 Yüksek: $60,716.00 Düşük: $44,976.00
Gün Kapanış (USD) Günlük Değişim OHLC
$58,962.00 +0.35% (+$208.00) O: $58,758.00 H: $59,812.00 L: $57,026.00
$58,754.00 +2.12% (+$1,217.00) O: $57,554.00 H: $59,382.00 L: $57,058.00
$57,537.00 +6.53% (+$3,527.00) O: $55,142.00 H: $58,377.00 L: $54,924.00
$54,010.00 +4.39% (+$2,269.00) O: $51,757.00 H: $54,274.00 L: $51,274.00
$51,741.00 -1.79% (-$943.00) O: $52,596.00 H: $53,143.00 L: $50,454.00
$52,684.00 -3.17% (-$1,723.00) O: $54,395.00 H: $57,192.00 L: $51,765.00
$54,407.00 -0.39% (-$211.00) O: $54,576.00 H: $55,835.00 L: $52,991.00
$54,618.00 -6.49% (-$3,793.00) O: $57,637.00 H: $58,408.00 L: $53,824.00
$58,411.00 +1.16% (+$671.00) O: $57,697.00 H: $59,442.00 L: $56,306.00
$57,740.00 -1.00% (-$586.00) O: $58,357.00 H: $60,071.00 L: $57,045.00
$58,326.00 +3.53% (+$1,988.00) O: $56,309.00 H: $58,955.00 L: $54,186.00
$56,338.00 +0.41% (+$231.00) O: $56,148.00 H: $56,818.00 L: $53,328.00
$56,107.00 -1.13% (-$643.00) O: $60,208.00 H: $60,716.00 L: $54,945.00
$56,750.00 -2.03% (-$1,174.00) O: $57,954.00 H: $58,143.00 L: $55,127.00
$57,924.00 +1.75% (+$996.00) O: $56,941.00 H: $58,025.00 L: $54,342.00
$56,928.00 +3.93% (+$2,151.00) O: $54,807.00 H: $57,379.00 L: $53,079.00
$54,777.00 +6.15% (+$3,172.00) O: $51,602.00 H: $54,870.00 L: $51,602.00
$51,605.00 +4.77% (+$2,351.00) O: $50,515.00 H: $51,978.00 L: $49,358.00
$49,254.00 +2.08% (+$1,003.00) O: $48,251.00 H: $49,463.00 L: $46,382.00
$48,251.00 -4.68% (-$2,367.00) O: $50,602.00 H: $51,773.00 L: $47,540.00
$50,618.00 +5.85% (+$2,799.00) O: $47,845.00 H: $52,601.00 L: $47,790.00
$47,819.00 -2.68% (-$1,319.00) O: $49,169.00 H: $50,218.00 L: $47,099.00
$49,138.00 +6.28% (+$2,904.00) O: $45,271.00 H: $49,488.00 L: $44,976.00

Şubat 2021

20 gün • Kapanış $46,234.00

+40.07% (+$13,227.00)
Açılış: $33,007.00 Yüksek: $57,587.00 Düşük: $32,343.00
Gün Kapanış (USD) Günlük Değişim OHLC
$46,234.00 -4.01% (-$1,931.00) O: $48,126.00 H: $48,436.00 L: $44,256.00
$48,165.00 -1.30% (-$632.00) O: $48,885.00 H: $52,051.00 L: $47,490.00
$48,797.00 +0.23% (+$112.00) O: $48,697.00 H: $51,345.00 L: $47,041.00
$48,685.00 -10.09% (-$5,466.00) O: $54,157.00 H: $54,330.00 L: $45,055.00
$54,151.00 -2.17% (-$1,202.00) O: $57,356.00 H: $57,587.00 L: $48,391.00
$55,353.00 +6.78% (+$3,513.00) O: $51,875.00 H: $55,710.00 L: $50,798.00
$51,840.00 -0.55% (-$287.00) O: $52,143.00 H: $52,540.00 L: $50,909.00
$52,127.00 +6.06% (+$2,977.00) O: $49,135.00 H: $52,623.00 L: $48,996.00
$49,150.00 +1.87% (+$904.00) O: $48,260.00 H: $50,523.00 L: $47,077.00
$48,246.00 +1.19% (+$568.00) O: $49,114.00 H: $49,114.00 L: $46,002.00
$47,678.00 0.00% ($0.00) O: $47,710.00 H: $48,919.00 L: $46,264.00
$47,678.00 +5.45% (+$2,464.00) O: $45,230.00 H: $48,619.00 L: $44,061.00
$45,214.00 -3.44% (-$1,613.00) O: $46,880.00 H: $47,337.00 L: $43,769.00
$46,827.00 +4.72% (+$2,112.00) O: $44,669.00 H: $48,165.00 L: $44,669.00
$44,715.00 +18.38% (+$6,944.00) O: $38,829.00 H: $44,988.00 L: $38,078.00
$37,771.00 +1.28% (+$476.00) O: $37,294.00 H: $38,339.00 L: $36,638.00
$37,295.00 -0.04% (-$14.00) O: $37,315.00 H: $38,740.00 L: $36,250.00
$37,309.00 +4.65% (+$1,657.00) O: $35,629.00 H: $37,523.00 L: $35,426.00
$35,652.00 +6.23% (+$2,092.00) O: $33,562.00 H: $36,004.00 L: $33,464.00
$33,560.00 -2.92% (-$1,009.00) O: $33,007.00 H: $34,701.00 L: $32,343.00

Ocak 2021

20 gün • Kapanış $34,569.00

+4.29% (+$1,421.00)
Açılış: $33,148.00 Yüksek: $41,946.00 Düşük: $28,497.00
Gün Kapanış (USD) Günlük Değişim OHLC
$34,569.00 +3.04% (+$1,021.00) O: $33,537.00 H: $38,604.00 L: $32,003.00
$33,548.00 +9.59% (+$2,937.00) O: $30,601.00 H: $33,548.00 L: $29,938.00
$30,611.00 -6.27% (-$2,046.00) O: $32,736.00 H: $32,937.00 L: $29,272.00
$32,657.00 +0.52% (+$170.00) O: $32,488.00 H: $32,792.00 L: $30,872.00
$32,487.00 -3.18% (-$1,068.00) O: $32,181.00 H: $34,868.00 L: $31,938.00
$33,555.00 +8.86% (+$2,731.00) O: $30,857.00 H: $33,850.00 L: $28,823.00
$30,824.00 -12.01% (-$4,206.00) O: $35,008.00 H: $35,666.00 L: $30,121.00
$35,030.00 -4.54% (-$1,665.00) O: $36,686.00 H: $36,705.00 L: $33,537.00
$36,695.00 +0.52% (+$189.00) O: $36,464.00 H: $37,833.00 L: $36,117.00
$36,506.00 +2.59% (+$921.00) O: $36,215.00 H: $37,424.00 L: $34,823.00
$35,585.00 -8.62% (-$3,356.00) O: $38,873.00 H: $39,678.00 L: $34,459.00
$38,941.00 +4.63% (+$1,722.00) O: $37,165.00 H: $40,046.00 L: $36,786.00
$37,219.00 +10.50% (+$3,536.00) O: $33,649.00 H: $37,804.00 L: $32,436.00
$33,683.00 -2.28% (-$785.00) O: $34,470.00 H: $36,609.00 L: $32,527.00
$34,468.00 -11.70% (-$4,569.00) O: $38,456.00 H: $38,661.00 L: $30,314.00
$39,037.00 -1.50% (-$595.00) O: $39,675.00 H: $41,946.00 L: $36,697.00
$39,632.00 +9.86% (+$3,558.00) O: $36,058.00 H: $40,301.00 L: $36,053.00
$36,074.00 +5.22% (+$1,789.00) O: $34,310.00 H: $36,478.00 L: $33,465.00
$34,285.00 +9.23% (+$2,897.00) O: $31,387.00 H: $34,486.00 L: $29,998.00
$31,388.00 +7.60% (+$2,218.00) O: $33,148.00 H: $33,621.00 L: $28,497.00
← 2022 Yılı Tüm Yıllar 2020 Yılı →