coinfiyat

BTC Yıllık Arşiv

2022 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

2022 Son Kapanış

$16,590.70

30 Aralık 2022

Yıl İçi Değişim

-64.90% (-$30,675.30)

Açılış: $47,266.00

Yüksek / Düşük

$48,181.00 / $15,477.80

258 kapanış günü

Aralık 2022

21 gün • Kapanış $16,590.70

-3.28% (-$563.00)
Açılış: $17,153.70 Yüksek: $18,370.10 Düşük: $16,265.60
Gün Kapanış (USD) Günlük Değişim OHLC
$16,590.70 -0.12% (-$20.20) O: $16,613.00 H: $16,645.10 L: $16,331.90
$16,610.90 +0.62% (+$102.00) O: $16,510.10 H: $16,656.70 L: $16,481.90
$16,508.90 -1.04% (-$174.20) O: $16,684.10 H: $16,776.90 L: $16,462.90
$16,683.10 -0.77% (-$128.90) O: $16,835.80 H: $16,962.50 L: $16,597.70
$16,812.00 +0.07% (+$12.40) O: $16,795.00 H: $16,928.00 L: $16,743.90
$16,799.60 +0.20% (+$33.50) O: $16,763.70 H: $16,864.60 L: $16,563.40
$16,766.10 -0.62% (-$104.00) O: $16,868.80 H: $16,925.10 L: $16,728.20
$16,870.10 +2.75% (+$451.20) O: $16,412.20 H: $17,046.20 L: $16,373.80
$16,418.90 -2.78% (-$470.30) O: $16,763.30 H: $16,820.00 L: $16,265.60
$16,889.20 -2.62% (-$455.20) O: $17,344.30 H: $17,525.40 L: $16,746.80
$17,344.40 -2.76% (-$492.80) O: $17,837.70 H: $17,856.70 L: $17,294.40
$17,837.20 +0.36% (+$64.60) O: $17,770.70 H: $18,370.10 L: $17,673.90
$17,772.60 +3.56% (+$611.70) O: $17,159.60 H: $17,952.10 L: $17,089.40
$17,160.90 +0.38% (+$64.30) O: $17,104.60 H: $17,215.80 L: $16,874.20
$17,096.60 -0.61% (-$105.60) O: $17,203.30 H: $17,345.20 L: $17,085.90
$17,202.20 +2.13% (+$359.50) O: $16,842.10 H: $17,296.50 L: $16,745.80
$16,842.70 -0.77% (-$131.10) O: $16,974.00 H: $17,131.40 L: $16,689.80
$16,973.80 +0.20% (+$33.50) O: $16,943.50 H: $17,101.60 L: $16,912.10
$16,940.30 -0.49% (-$84.10) O: $17,105.10 H: $17,420.10 L: $16,870.00
$17,024.40 +0.35% (+$58.60) O: $16,966.40 H: $17,104.80 L: $16,812.60
$16,965.80 -1.12% (-$192.30) O: $17,153.70 H: $17,236.00 L: $16,868.50

Kasım 2022

22 gün • Kapanış $17,158.10

-16.22% (-$3,321.10)
Açılış: $20,479.20 Yüksek: $21,293.20 Düşük: $15,477.80
Gün Kapanış (USD) Günlük Değişim OHLC
$17,158.10 +4.05% (+$667.20) O: $16,487.20 H: $17,216.10 L: $16,424.00
$16,490.90 +1.72% (+$278.40) O: $16,217.10 H: $16,532.80 L: $16,094.30
$16,212.50 -1.86% (-$307.70) O: $16,560.50 H: $16,565.50 L: $16,007.10
$16,520.20 -0.48% (-$79.30) O: $16,598.60 H: $16,646.00 L: $16,335.30
$16,599.50 +0.64% (+$104.90) O: $16,494.10 H: $16,795.00 L: $16,453.10
$16,494.60 +2.05% (+$331.80) O: $16,165.50 H: $16,667.80 L: $16,138.00
$16,162.80 +2.81% (+$441.80) O: $15,722.40 H: $16,283.40 L: $15,601.40
$15,721.00 -5.37% (-$892.00) O: $16,273.40 H: $16,298.10 L: $15,477.80
$16,613.00 -0.52% (-$87.50) O: $16,703.70 H: $16,987.30 L: $16,533.60
$16,700.50 +0.31% (+$51.20) O: $16,653.70 H: $16,750.30 L: $16,402.60
$16,649.30 -1.27% (-$213.50) O: $16,863.20 H: $16,982.80 L: $16,383.80
$16,862.80 +2.89% (+$473.20) O: $16,385.90 H: $17,101.80 L: $16,383.50
$16,389.60 -1.74% (-$289.40) O: $16,414.00 H: $17,151.60 L: $15,798.60
$16,679.00 -6.74% (-$1,205.90) O: $17,899.70 H: $20,542.60 L: $16,507.10
$17,884.90 +11.07% (+$1,782.10) O: $16,103.00 H: $19,497.50 L: $15,802.00
$16,102.80 -13.08% (-$2,422.60) O: $18,514.20 H: $18,721.40 L: $15,772.40
$18,525.40 -9.48% (-$1,940.10) O: $20,463.70 H: $20,694.20 L: $17,208.20
$20,465.50 -3.14% (-$663.60) O: $21,130.80 H: $21,151.00 L: $20,389.50
$21,129.10 +4.65% (+$939.30) O: $20,192.80 H: $21,293.20 L: $20,162.60
$20,189.80 +0.40% (+$79.50) O: $20,102.70 H: $20,385.50 L: $20,046.00
$20,110.30 -1.77% (-$363.40) O: $20,476.10 H: $20,796.50 L: $20,060.20
$20,473.70 +0.00% (+$0.40) O: $20,479.20 H: $20,688.90 L: $20,341.10

Ekim 2022

21 gün • Kapanış $20,473.30

+6.68% (+$1,282.40)
Açılış: $19,190.90 Yüksek: $21,016.70 Düşük: $18,197.20
Gün Kapanış (USD) Günlük Değişim OHLC
$20,473.30 -0.73% (-$150.30) O: $20,589.90 H: $20,839.20 L: $20,247.70
$20,623.60 +1.04% (+$211.70) O: $20,407.50 H: $20,746.80 L: $20,016.30
$20,411.90 -1.61% (-$333.90) O: $20,745.20 H: $20,907.20 L: $20,258.90
$20,745.80 +2.54% (+$513.30) O: $20,234.40 H: $21,016.70 L: $20,004.10
$20,232.50 +4.47% (+$866.60) O: $19,368.60 H: $20,416.70 L: $19,241.60
$19,365.90 +0.83% (+$160.20) O: $19,542.20 H: $19,693.10 L: $19,165.40
$19,205.70 +0.72% (+$136.90) O: $19,069.80 H: $19,247.60 L: $18,650.80
$19,068.80 -0.66% (-$126.80) O: $19,196.20 H: $19,338.10 L: $18,917.40
$19,195.60 -0.54% (-$104.20) O: $19,292.20 H: $19,369.80 L: $19,090.30
$19,299.80 -1.10% (-$215.40) O: $19,515.30 H: $19,700.50 L: $19,099.30
$19,515.20 +1.71% (+$327.40) O: $19,159.40 H: $19,676.70 L: $19,121.10
$19,187.80 -1.11% (-$214.90) O: $19,403.10 H: $19,950.20 L: $19,114.30
$19,402.70 +1.15% (+$221.30) O: $19,183.90 H: $19,503.70 L: $18,197.20
$19,181.40 +0.93% (+$177.10) O: $19,003.70 H: $19,198.90 L: $18,980.30
$19,004.30 -1.25% (-$239.70) O: $19,244.00 H: $19,266.00 L: $18,863.50
$19,244.00 -1.13% (-$220.40) O: $19,480.90 H: $19,524.50 L: $19,109.00
$19,464.40 -2.26% (-$450.90) O: $19,914.40 H: $20,056.70 L: $19,332.10
$19,915.30 -0.70% (-$140.50) O: $20,052.40 H: $20,448.20 L: $19,881.00
$20,055.80 -1.19% (-$241.10) O: $20,297.40 H: $20,384.40 L: $19,730.00
$20,296.90 +3.79% (+$741.90) O: $19,557.00 H: $20,462.10 L: $19,499.90
$19,555.00 +0.42% (+$81.70) O: $19,190.90 H: $19,648.10 L: $18,931.20

Eylül 2022

22 gün • Kapanış $19,473.30

-3.97% (-$805.40)
Açılış: $20,278.70 Yüksek: $22,739.80 Düşük: $18,149.40
Gün Kapanış (USD) Günlük Değişim OHLC
$19,473.30 +0.21% (+$40.00) O: $19,431.80 H: $20,175.30 L: $19,166.70
$19,433.30 -0.94% (-$185.30) O: $19,618.90 H: $19,661.70 L: $18,848.60
$19,618.60 +3.28% (+$622.70) O: $18,986.70 H: $19,766.00 L: $18,489.80
$18,995.90 -0.52% (-$98.60) O: $19,098.00 H: $20,370.00 L: $18,821.70
$19,094.50 +1.46% (+$274.40) O: $18,740.00 H: $19,310.00 L: $18,634.30
$18,820.10 -1.85% (-$353.80) O: $19,173.60 H: $19,506.60 L: $18,540.40
$19,173.90 +3.82% (+$705.60) O: $18,463.60 H: $19,488.10 L: $18,149.40
$18,468.30 -2.29% (-$432.30) O: $18,898.20 H: $19,722.10 L: $18,347.70
$18,900.60 -3.15% (-$614.70) O: $19,521.10 H: $19,672.40 L: $18,745.50
$19,515.30 -0.55% (-$107.70) O: $19,450.10 H: $19,662.90 L: $18,264.40
$19,623.00 -1.03% (-$204.00) O: $19,828.40 H: $19,888.40 L: $19,332.70
$19,827.00 -1.88% (-$380.60) O: $20,206.70 H: $20,387.50 L: $19,509.20
$20,207.60 +0.38% (+$75.50) O: $20,133.20 H: $20,524.20 L: $19,661.00
$20,132.10 -9.90% (-$2,211.00) O: $22,348.60 H: $22,739.80 L: $19,889.60
$22,343.10 +5.04% (+$1,073.00) O: $21,527.10 H: $22,483.30 L: $21,527.10
$21,270.10 +10.01% (+$1,935.10) O: $19,333.60 H: $21,439.00 L: $19,254.90
$19,335.00 -0.15% (-$28.70) O: $19,367.90 H: $19,447.50 L: $19,030.40
$19,363.70 +2.04% (+$386.30) O: $18,977.80 H: $19,456.80 L: $18,551.70
$18,977.40 -3.92% (-$775.10) O: $19,750.30 H: $20,177.10 L: $18,721.00
$19,752.50 -0.78% (-$155.20) O: $19,856.30 H: $20,053.60 L: $19,637.60
$19,907.70 -0.89% (-$178.70) O: $20,082.40 H: $20,440.30 L: $19,766.60
$20,086.40 -0.99% (-$199.90) O: $20,278.70 H: $20,290.60 L: $19,573.40

Ağustos 2022

23 gün • Kapanış $20,286.30

-13.98% (-$3,296.10)
Açılış: $23,582.40 Yüksek: $25,212.60 Düşük: $19,538.20
Gün Kapanış (USD) Günlük Değişim OHLC
$20,286.30 +2.01% (+$400.20) O: $19,886.90 H: $20,487.30 L: $19,751.20
$19,886.10 -1.59% (-$320.40) O: $20,204.70 H: $20,567.20 L: $19,552.90
$20,206.50 -2.19% (-$451.50) O: $19,962.00 H: $20,428.10 L: $19,538.20
$20,658.00 -4.29% (-$925.50) O: $21,585.50 H: $21,826.10 L: $20,550.00
$21,583.50 -0.02% (-$4.20) O: $21,594.40 H: $21,814.80 L: $21,315.10
$21,587.70 +0.46% (+$98.50) O: $21,489.40 H: $21,834.30 L: $21,154.40
$21,489.20 +1.87% (+$394.90) O: $21,097.40 H: $21,664.90 L: $20,916.10
$21,094.30 -1.21% (-$258.80) O: $21,532.90 H: $21,666.40 L: $20,903.70
$21,353.10 -8.60% (-$2,009.20) O: $23,362.60 H: $23,398.70 L: $21,153.80
$23,362.30 +0.11% (+$26.00) O: $23,331.90 H: $23,598.90 L: $23,241.80
$23,336.30 -2.56% (-$612.70) O: $23,950.60 H: $24,438.40 L: $23,189.00
$23,949.00 -0.29% (-$70.00) O: $24,032.80 H: $24,249.30 L: $23,683.10
$24,019.00 -0.61% (-$147.20) O: $24,352.10 H: $25,212.60 L: $23,887.60
$24,166.20 -0.11% (-$25.60) O: $24,196.10 H: $24,268.30 L: $23,601.70
$24,191.80 +0.97% (+$231.70) O: $23,968.70 H: $24,882.80 L: $23,817.90
$23,960.10 +3.29% (+$764.30) O: $23,195.60 H: $24,226.30 L: $22,694.30
$23,195.80 -2.75% (-$657.00) O: $23,851.60 H: $23,935.30 L: $22,882.00
$23,852.80 +4.08% (+$935.00) O: $23,319.80 H: $24,244.60 L: $23,069.60
$22,917.80 +1.88% (+$423.10) O: $22,493.90 H: $23,464.00 L: $22,459.30
$22,494.70 -3.37% (-$783.90) O: $23,278.30 H: $23,283.70 L: $22,417.80
$23,278.60 +0.79% (+$183.50) O: $23,097.60 H: $23,619.80 L: $22,695.10
$23,095.10 +0.29% (+$66.90) O: $23,022.40 H: $23,456.10 L: $22,670.30
$23,028.20 -3.68% (-$880.60) O: $23,582.40 H: $23,595.00 L: $22,860.50

Temmuz 2022

21 gün • Kapanış $23,908.80

+27.24% (+$5,118.50)
Açılış: $18,790.30 Yüksek: $24,414.50 Düşük: $18,721.60
Gün Kapanış (USD) Günlük Değişim OHLC
$23,908.80 -0.09% (-$22.70) O: $23,917.60 H: $24,414.50 L: $23,435.70
$23,931.50 +5.51% (+$1,248.90) O: $22,680.10 H: $24,200.90 L: $22,590.20
$22,682.60 +8.32% (+$1,742.60) O: $20,944.60 H: $23,109.00 L: $20,929.50
$20,940.00 -4.95% (-$1,089.70) O: $22,029.90 H: $22,029.90 L: $20,732.90
$22,029.70 -2.47% (-$557.10) O: $22,814.50 H: $23,003.60 L: $21,573.20
$22,586.80 -2.71% (-$629.60) O: $23,213.60 H: $23,756.90 L: $22,561.00
$23,216.40 -1.66% (-$392.50) O: $23,608.20 H: $23,631.80 L: $22,346.60
$23,608.90 -0.21% (-$50.30) O: $23,654.60 H: $24,275.20 L: $22,929.50
$23,659.20 +9.26% (+$2,005.80) O: $21,658.60 H: $23,788.90 L: $21,555.00
$21,653.40 +2.51% (+$531.00) O: $21,027.50 H: $22,749.80 L: $20,749.10
$21,122.40 +3.19% (+$653.90) O: $20,468.00 H: $21,174.00 L: $20,371.50
$20,468.50 +2.84% (+$565.40) O: $19,910.40 H: $20,884.60 L: $19,621.20
$19,903.10 +2.97% (+$574.70) O: $19,330.40 H: $20,064.40 L: $18,915.30
$19,328.40 -4.46% (-$902.90) O: $20,212.20 H: $20,215.30 L: $19,271.00
$20,231.30 -7.24% (-$1,579.80) O: $21,008.40 H: $21,014.10 L: $20,205.80
$21,811.10 +0.73% (+$157.70) O: $21,661.10 H: $22,487.00 L: $21,177.30
$21,653.40 +6.50% (+$1,320.90) O: $20,332.50 H: $21,819.10 L: $20,250.80
$20,332.50 -0.06% (-$13.00) O: $20,355.60 H: $20,453.50 L: $19,747.40
$20,345.50 +2.07% (+$412.70) O: $19,934.80 H: $20,715.00 L: $19,286.70
$19,932.80 +2.85% (+$552.80) O: $19,275.80 H: $20,065.10 L: $19,032.90
$19,380.00 +3.10% (+$582.80) O: $18,790.30 H: $20,855.40 L: $18,721.60

Haziran 2022

22 gün • Kapanış $18,797.20

-40.67% (-$12,885.10)
Açılış: $31,682.30 Yüksek: $31,947.70 Düşük: $18,655.40
Gün Kapanış (USD) Günlük Değişim OHLC
$18,797.20 -7.27% (-$1,473.60) O: $20,271.20 H: $20,300.30 L: $18,655.40
$20,270.80 -0.49% (-$99.20) O: $20,362.40 H: $20,425.00 L: $19,872.70
$20,370.00 -1.99% (-$414.00) O: $20,796.90 H: $21,192.70 L: $20,183.10
$20,784.00 -2.10% (-$446.90) O: $21,368.80 H: $21,505.60 L: $20,505.40
$21,230.90 +2.69% (+$557.10) O: $20,667.90 H: $21,430.70 L: $20,662.90
$20,673.80 +3.46% (+$690.80) O: $19,986.70 H: $21,098.10 L: $19,870.80
$19,983.00 -4.68% (-$981.90) O: $20,949.80 H: $20,979.00 L: $19,756.50
$20,964.90 +2.83% (+$576.90) O: $20,414.50 H: $21,678.50 L: $20,245.20
$20,388.00 -0.61% (-$124.60) O: $20,369.10 H: $21,005.00 L: $19,628.40
$20,512.60 -2.26% (-$473.30) O: $20,985.90 H: $21,282.30 L: $20,235.70
$20,985.90 -5.44% (-$1,206.90) O: $22,157.80 H: $22,518.60 L: $20,739.10
$22,192.80 +3.34% (+$717.90) O: $21,463.20 H: $22,395.00 L: $20,098.60
$21,474.90 -6.69% (-$1,540.80) O: $23,031.70 H: $23,079.00 L: $20,824.50
$23,015.70 -20.49% (-$5,929.70) O: $27,335.60 H: $27,396.20 L: $22,608.50
$28,945.40 -3.90% (-$1,175.30) O: $30,114.00 H: $30,321.40 L: $28,876.60
$30,120.70 -0.87% (-$265.70) O: $30,404.40 H: $30,649.70 L: $29,947.20
$30,386.40 -3.18% (-$999.10) O: $31,383.30 H: $31,466.10 L: $29,878.50
$31,385.50 -0.30% (-$93.00) O: $31,462.10 H: $31,535.90 L: $29,195.80
$31,478.50 +6.59% (+$1,946.60) O: $29,937.00 H: $31,723.60 L: $29,848.20
$29,531.90 -2.63% (-$798.10) O: $30,340.00 H: $30,637.80 L: $29,314.50
$30,330.00 +2.64% (+$779.90) O: $29,564.10 H: $30,377.70 L: $29,493.40
$29,550.10 -6.70% (-$2,122.30) O: $31,682.30 H: $31,947.70 L: $29,352.00

Mayıs 2022

22 gün • Kapanış $31,672.40

-17.39% (-$6,668.60)
Açılış: $38,341.00 Yüksek: $39,974.00 Düşük: $25,565.00
Gün Kapanış (USD) Günlük Değişim OHLC
$31,672.40 -0.33% (-$105.40) O: $31,780.50 H: $32,349.10 L: $31,219.70
$31,777.80 +10.26% (+$2,958.20) O: $29,213.60 H: $32,115.90 L: $29,151.80
$28,819.60 -2.47% (-$728.40) O: $29,546.40 H: $29,639.40 L: $28,254.80
$29,548.00 -0.82% (-$242.90) O: $29,789.20 H: $29,846.20 L: $28,019.20
$29,790.90 +0.83% (+$245.90) O: $29,548.50 H: $30,181.70 L: $29,334.00
$29,545.00 +0.87% (+$255.00) O: $29,308.20 H: $29,601.40 L: $28,656.90
$29,290.00 +0.04% (+$12.60) O: $29,984.10 H: $30,626.90 L: $29,031.70
$29,277.40 -3.20% (-$966.60) O: $30,246.00 H: $30,693.00 L: $28,719.10
$30,244.00 +3.87% (+$1,126.00) O: $29,152.00 H: $30,504.00 L: $28,645.00
$29,118.00 -4.60% (-$1,405.00) O: $30,510.00 H: $30,652.00 L: $28,726.00
$30,523.00 +1.40% (+$422.00) O: $30,135.00 H: $30,718.00 L: $29,453.00
$30,101.00 +0.20% (+$60.00) O: $31,038.00 H: $31,342.00 L: $29,174.00
$30,041.00 +5.75% (+$1,634.00) O: $28,371.00 H: $30,940.00 L: $28,297.00
$28,407.00 -1.60% (-$463.00) O: $28,913.00 H: $30,064.00 L: $25,565.00
$28,870.00 -4.66% (-$1,412.00) O: $30,287.00 H: $32,081.00 L: $27,713.00
$30,282.00 -1.76% (-$544.00) O: $30,803.00 H: $32,617.00 L: $29,791.00
$30,826.00 -14.37% (-$5,174.00) O: $34,451.00 H: $34,466.00 L: $30,331.00
$36,000.00 -1.25% (-$454.00) O: $36,451.00 H: $36,646.00 L: $35,343.00
$36,454.00 -8.29% (-$3,296.00) O: $39,746.00 H: $39,795.00 L: $35,600.00
$39,750.00 +5.18% (+$1,959.00) O: $37,791.00 H: $39,974.00 L: $37,645.00
$37,791.00 -2.19% (-$847.00) O: $38,643.00 H: $38,883.00 L: $37,530.00
$38,638.00 +0.82% (+$316.00) O: $38,341.00 H: $39,114.00 L: $38,071.00

Nisan 2022

20 gün • Kapanış $38,322.00

-16.27% (-$7,445.00)
Açılış: $45,767.00 Yüksek: $47,400.00 Düşük: $37,746.00
Gün Kapanış (USD) Günlük Değişim OHLC
$38,322.00 -3.80% (-$1,514.00) O: $39,845.00 H: $39,920.00 L: $38,178.00
$39,836.00 +1.53% (+$602.00) O: $39,226.00 H: $40,350.00 L: $38,898.00
$39,234.00 +2.35% (+$899.00) O: $38,333.00 H: $39,432.00 L: $37,746.00
$38,335.00 -4.72% (-$1,900.00) O: $40,235.00 H: $40,773.00 L: $37,824.00
$40,235.00 +1.82% (+$719.00) O: $39,642.00 H: $40,365.00 L: $38,245.00
$39,516.00 -3.00% (-$1,221.00) O: $40,730.00 H: $40,811.00 L: $39,225.00
$40,737.00 -1.85% (-$767.00) O: $41,504.00 H: $42,985.00 L: $40,571.00
$41,504.00 +0.51% (+$211.00) O: $41,319.00 H: $42,167.00 L: $40,912.00
$41,293.00 +1.20% (+$488.00) O: $40,813.00 H: $41,717.00 L: $40,606.00
$40,805.00 +2.08% (+$832.00) O: $40,216.00 H: $41,100.00 L: $38,561.00
$39,973.00 -3.03% (-$1,247.00) O: $41,232.00 H: $41,497.00 L: $39,609.00
$41,220.00 +3.80% (+$1,508.00) O: $39,700.00 H: $41,554.00 L: $39,573.00
$39,712.00 +0.66% (+$260.00) O: $39,392.00 H: $40,640.00 L: $39,251.00
$39,452.00 -7.70% (-$3,289.00) O: $42,679.00 H: $42,724.00 L: $39,369.00
$42,741.00 -1.74% (-$758.00) O: $43,524.00 H: $43,979.00 L: $42,539.00
$43,499.00 -0.83% (-$364.00) O: $43,846.00 H: $43,892.00 L: $42,759.00
$43,863.00 -4.56% (-$2,097.00) O: $45,958.00 H: $46,060.00 L: $43,193.00
$45,960.00 -1.12% (-$521.00) O: $46,458.00 H: $47,210.00 L: $45,486.00
$46,481.00 +0.27% (+$125.00) O: $46,849.00 H: $47,400.00 L: $45,167.00
$46,356.00 +1.27% (+$581.00) O: $45,767.00 H: $46,707.00 L: $44,242.00

Mart 2022

23 gün • Kapanış $45,775.00

+6.61% (+$2,840.00)
Açılış: $42,935.00 Yüksek: $48,181.00 Düşük: $37,162.00
Gün Kapanış (USD) Günlük Değişim OHLC
$45,775.00 -2.61% (-$1,226.00) O: $47,001.00 H: $47,608.00 L: $45,537.00
$47,001.00 -0.65% (-$307.00) O: $47,297.00 H: $47,705.00 L: $46,646.00
$47,308.00 -0.75% (-$356.00) O: $47,621.00 H: $48,102.00 L: $46,904.00
$47,664.00 +7.01% (+$3,121.00) O: $46,564.00 H: $48,181.00 L: $46,384.00
$44,543.00 +1.30% (+$570.00) O: $43,970.00 H: $45,094.00 L: $43,643.00
$43,973.00 +3.44% (+$1,463.00) O: $42,508.00 H: $44,222.00 L: $42,421.00
$42,510.00 -0.08% (-$34.00) O: $42,548.00 H: $42,766.00 L: $41,783.00
$42,544.00 +3.35% (+$1,378.00) O: $41,137.00 H: $43,258.00 L: $40,910.00
$41,166.00 -1.41% (-$589.00) O: $41,418.00 H: $41,530.00 L: $40,507.00
$41,755.00 +1.82% (+$745.00) O: $41,009.00 H: $42,323.00 L: $40,198.00
$41,010.00 +0.29% (+$120.00) O: $40,895.00 H: $41,483.00 L: $40,563.00
$40,890.00 +3.55% (+$1,402.00) O: $39,482.00 H: $41,660.00 L: $38,950.00
$39,488.00 +0.36% (+$141.00) O: $39,331.00 H: $39,852.00 L: $38,207.00
$39,347.00 +2.46% (+$946.00) O: $37,750.00 H: $39,912.00 L: $37,573.00
$38,401.00 -2.68% (-$1,056.00) O: $39,457.00 H: $40,203.00 L: $38,253.00
$39,457.00 -5.83% (-$2,442.00) O: $41,897.00 H: $42,125.00 L: $38,647.00
$41,899.00 +8.62% (+$3,325.00) O: $38,558.00 H: $42,566.00 L: $38,537.00
$38,574.00 +1.02% (+$391.00) O: $38,213.00 H: $39,362.00 L: $37,892.00
$38,183.00 -3.34% (-$1,319.00) O: $38,986.00 H: $39,512.00 L: $37,162.00
$39,502.00 -7.08% (-$3,008.00) O: $42,508.00 H: $42,613.00 L: $39,213.00
$42,510.00 -3.57% (-$1,572.00) O: $44,076.00 H: $44,209.00 L: $41,859.00
$44,082.00 -0.17% (-$74.00) O: $44,160.00 H: $45,241.00 L: $43,354.00
$44,156.00 +2.43% (+$1,049.00) O: $42,935.00 H: $44,964.00 L: $42,891.00

Şubat 2022

20 gün • Kapanış $43,107.00

+12.16% (+$4,675.00)
Açılış: $38,432.00 Yüksek: $45,817.00 Düşük: $34,373.00
Gün Kapanış (USD) Günlük Değişim OHLC
$43,107.00 +10.09% (+$3,951.00) O: $37,821.00 H: $44,115.00 L: $37,404.00
$39,156.00 +3.43% (+$1,297.00) O: $37,882.00 H: $39,700.00 L: $37,882.00
$37,859.00 +0.55% (+$208.00) O: $37,670.00 H: $39,341.00 L: $34,373.00
$37,651.00 -0.69% (-$262.00) O: $37,936.00 H: $39,242.00 L: $37,166.00
$37,913.00 +0.83% (+$312.00) O: $37,580.00 H: $38,295.00 L: $36,374.00
$37,601.00 -6.15% (-$2,466.00) O: $38,855.00 H: $39,468.00 L: $36,835.00
$40,067.00 -1.63% (-$665.00) O: $40,737.00 H: $40,963.00 L: $39,540.00
$40,732.00 -7.51% (-$3,307.00) O: $44,032.00 H: $44,191.00 L: $40,120.00
$44,039.00 -0.30% (-$133.00) O: $44,195.00 H: $44,757.00 L: $43,356.00
$44,172.00 +3.46% (+$1,479.00) O: $42,691.00 H: $44,524.00 L: $42,463.00
$42,693.00 +0.80% (+$340.00) O: $42,405.00 H: $42,856.00 L: $41,634.00
$42,353.00 -3.61% (-$1,588.00) O: $43,975.00 H: $44,039.00 L: $42,203.00
$43,941.00 -1.50% (-$670.00) O: $44,593.00 H: $45,817.00 L: $43,299.00
$44,611.00 +1.13% (+$500.00) O: $44,103.00 H: $44,833.00 L: $43,176.00
$44,111.00 0.00% ($0.00) O: $44,096.00 H: $45,479.00 L: $42,717.00
$44,111.00 +8.71% (+$3,536.00) O: $41,611.00 H: $44,502.00 L: $41,527.00
$40,575.00 +9.78% (+$3,616.00) O: $36,952.00 H: $40,895.00 L: $36,894.00
$36,959.00 -0.31% (-$115.00) O: $37,037.00 H: $37,154.00 L: $36,310.00
$37,074.00 -4.23% (-$1,636.00) O: $38,718.00 H: $38,895.00 L: $36,681.00
$38,710.00 +0.71% (+$272.00) O: $38,432.00 H: $39,243.00 L: $38,039.00

Ocak 2022

21 gün • Kapanış $38,438.00

-18.68% (-$8,828.00)
Açılış: $47,266.00 Yüksek: $47,569.00 Düşük: $33,014.00
Gün Kapanış (USD) Günlük Değişim OHLC
$38,438.00 +1.74% (+$658.00) O: $37,801.00 H: $38,746.00 L: $36,678.00
$37,780.00 +2.89% (+$1,061.00) O: $36,724.00 H: $37,859.00 L: $36,172.00
$36,719.00 +0.63% (+$229.00) O: $36,532.00 H: $37,182.00 L: $35,540.00
$36,490.00 -0.81% (-$299.00) O: $36,781.00 H: $38,892.00 L: $36,274.00
$36,789.00 +1.10% (+$400.00) O: $36,391.00 H: $37,546.00 L: $35,719.00
$36,389.00 -5.34% (-$2,052.00) O: $35,519.00 H: $37,432.00 L: $33,014.00
$38,441.00 -6.70% (-$2,760.00) O: $41,176.00 H: $41,184.00 L: $37,612.00
$41,201.00 -1.91% (-$802.00) O: $41,990.00 H: $43,491.00 L: $40,868.00
$42,003.00 -1.14% (-$483.00) O: $42,495.00 H: $42,569.00 L: $41,190.00
$42,486.00 +0.92% (+$388.00) O: $42,095.00 H: $42,671.00 L: $41,322.00
$42,098.00 -2.39% (-$1,031.00) O: $43,210.00 H: $43,268.00 L: $41,568.00
$43,129.00 +1.18% (+$503.00) O: $42,611.00 H: $43,376.00 L: $41,815.00
$42,626.00 -2.82% (-$1,236.00) O: $43,860.00 H: $44,415.00 L: $42,342.00
$43,862.00 +2.66% (+$1,136.00) O: $42,724.00 H: $44,303.00 L: $42,472.00
$42,726.00 +2.70% (+$1,125.00) O: $41,604.00 H: $43,098.00 L: $41,281.00
$41,601.00 -0.75% (-$315.00) O: $42,205.00 H: $42,264.00 L: $39,716.00
$41,916.00 -2.95% (-$1,275.00) O: $43,176.00 H: $43,232.00 L: $40,856.00
$43,191.00 -0.49% (-$214.00) O: $43,454.00 H: $43,779.00 L: $42,452.00
$43,405.00 -5.95% (-$2,748.00) O: $46,153.00 H: $47,023.00 L: $42,495.00
$46,153.00 -0.14% (-$66.00) O: $46,224.00 H: $47,551.00 L: $45,571.00
$46,219.00 +0.62% (+$286.00) O: $47,266.00 H: $47,569.00 L: $45,712.00
← 2023 Yılı Tüm Yıllar 2021 Yılı →