coinfiyat

BTC Yıllık Arşiv

2023 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

2023 Son Kapanış

$42,025.10

29 Aralık 2023

Yıl İçi Değişim

+153.25% (+$25,430.90)

Açılış: $16,594.20

Yüksek / Düşük

$44,493.00 / $16,543.50

258 kapanış günü

Aralık 2023

20 gün • Kapanış $42,025.10

+11.46% (+$4,319.50)
Açılış: $37,705.60 Yüksek: $44,493.00 Düşük: $37,618.70
Gün Kapanış (USD) Günlük Değişim OHLC
$42,025.10 -1.45% (-$618.60) O: $42,647.10 H: $43,129.80 L: $41,677.70
$42,643.70 -1.63% (-$707.10) O: $43,358.50 H: $43,811.90 L: $42,305.30
$43,350.80 +2.09% (+$889.30) O: $42,465.90 H: $43,698.80 L: $42,107.30
$42,461.50 -2.81% (-$1,229.10) O: $43,689.80 H: $43,689.80 L: $41,703.80
$43,690.60 -0.61% (-$266.70) O: $43,957.90 H: $44,409.50 L: $43,423.10
$43,957.30 +0.79% (+$344.30) O: $43,609.80 H: $44,245.80 L: $43,290.60
$43,613.00 +3.07% (+$1,300.90) O: $42,312.10 H: $44,281.60 L: $42,193.00
$42,312.10 -0.44% (-$186.20) O: $42,498.30 H: $43,430.80 L: $41,802.50
$42,498.30 +0.64% (+$269.20) O: $41,674.40 H: $42,744.70 L: $40,515.10
$42,229.10 -1.97% (-$848.90) O: $43,078.00 H: $43,183.30 L: $41,656.40
$43,078.00 +0.23% (+$100.60) O: $42,972.30 H: $43,418.00 L: $41,784.80
$42,977.40 +4.28% (+$1,765.30) O: $41,211.70 H: $43,448.00 L: $40,563.10
$41,212.10 -0.13% (-$54.70) O: $41,267.40 H: $42,078.10 L: $40,650.70
$41,266.80 -6.96% (-$3,085.10) O: $43,779.10 H: $43,848.30 L: $40,191.10
$44,351.90 +2.78% (+$1,200.70) O: $43,151.20 H: $44,414.80 L: $43,107.90
$43,151.20 -1.43% (-$625.80) O: $43,761.10 H: $44,046.40 L: $42,873.50
$43,777.00 -1.16% (-$513.90) O: $44,290.90 H: $44,295.40 L: $43,399.50
$44,290.90 +5.57% (+$2,335.80) O: $41,938.20 H: $44,493.00 L: $41,416.60
$41,955.10 +8.20% (+$3,179.80) O: $40,085.60 H: $42,407.20 L: $39,794.00
$38,775.30 +2.88% (+$1,084.20) O: $37,705.60 H: $38,984.90 L: $37,618.70

Kasım 2023

22 gün • Kapanış $37,691.10

+9.02% (+$3,117.40)
Açılış: $34,573.70 Yüksek: $38,422.20 Düşük: $34,121.00
Gün Kapanış (USD) Günlük Değişim OHLC
$37,691.10 -0.28% (-$104.00) O: $37,795.60 H: $38,150.90 L: $37,516.80
$37,795.10 -0.22% (-$82.60) O: $37,884.90 H: $38,386.90 L: $37,584.30
$37,877.70 +2.14% (+$793.10) O: $37,084.00 H: $38,396.70 L: $36,871.70
$37,084.60 -1.98% (-$748.90) O: $37,667.60 H: $37,667.60 L: $36,733.50
$37,833.50 +1.40% (+$523.30) O: $37,310.20 H: $38,422.20 L: $37,257.50
$37,310.20 -0.40% (-$150.80) O: $37,455.90 H: $37,647.90 L: $36,899.80
$37,461.00 +2.97% (+$1,078.80) O: $36,393.10 H: $37,872.40 L: $35,657.90
$36,382.20 -2.86% (-$1,072.80) O: $37,454.50 H: $37,668.30 L: $36,289.40
$37,455.00 +2.71% (+$986.50) O: $36,999.60 H: $37,764.70 L: $36,706.40
$36,468.50 +0.68% (+$246.90) O: $36,228.00 H: $36,772.10 L: $35,876.20
$36,221.60 -3.98% (-$1,503.10) O: $37,726.50 H: $37,977.40 L: $35,521.70
$37,724.70 +5.93% (+$2,111.10) O: $35,613.60 H: $37,883.80 L: $35,370.30
$35,613.60 -2.37% (-$864.10) O: $36,482.50 H: $36,751.50 L: $34,960.10
$36,477.70 -2.05% (-$764.00) O: $37,170.90 H: $37,429.30 L: $36,341.80
$37,241.70 +1.86% (+$681.80) O: $36,549.30 H: $37,454.10 L: $36,352.60
$36,559.90 +2.18% (+$778.60) O: $35,793.60 H: $37,982.50 L: $35,557.50
$35,781.30 +1.37% (+$483.30) O: $35,298.30 H: $35,955.80 L: $35,119.80
$35,298.00 +0.49% (+$172.70) O: $35,125.60 H: $35,901.30 L: $34,538.10
$35,125.30 +1.47% (+$509.10) O: $34,999.40 H: $35,375.90 L: $34,757.50
$34,616.20 -0.51% (-$176.80) O: $34,793.30 H: $34,951.20 L: $34,123.10
$34,793.00 -1.39% (-$492.00) O: $35,299.60 H: $35,968.30 L: $34,332.40
$35,285.00 +2.06% (+$711.30) O: $34,573.70 H: $35,592.30 L: $34,121.00

Ekim 2023

22 gün • Kapanış $34,573.70

+27.22% (+$7,396.60)
Açılış: $27,177.10 Yüksek: $35,179.00 Düşük: $26,541.30
Gün Kapanış (USD) Günlük Değişim OHLC
$34,573.70 +0.28% (+$96.10) O: $34,480.00 H: $34,730.30 L: $34,051.50
$34,477.60 +2.28% (+$768.80) O: $34,714.60 H: $34,835.50 L: $34,134.00
$33,708.80 -1.19% (-$405.00) O: $34,114.20 H: $34,284.20 L: $33,410.00
$34,113.80 -1.29% (-$445.70) O: $34,560.80 H: $34,833.30 L: $33,749.30
$34,559.50 +1.21% (+$414.80) O: $34,138.00 H: $35,128.10 L: $33,691.40
$34,144.70 +7.91% (+$2,502.30) O: $31,646.40 H: $35,179.00 L: $31,611.40
$31,642.40 +7.10% (+$2,098.10) O: $29,761.10 H: $31,813.80 L: $29,725.40
$29,544.30 +3.25% (+$929.00) O: $28,615.50 H: $30,118.10 L: $28,594.10
$28,615.30 +1.20% (+$338.80) O: $28,276.50 H: $28,919.10 L: $28,146.80
$28,276.50 -0.78% (-$221.40) O: $28,484.50 H: $28,890.40 L: $28,161.80
$28,497.90 +0.22% (+$62.80) O: $28,437.20 H: $28,627.70 L: $28,089.00
$28,435.10 +6.21% (+$1,663.80) O: $27,180.70 H: $30,006.60 L: $27,041.50
$26,771.30 +0.08% (+$22.20) O: $26,749.40 H: $26,952.20 L: $26,679.20
$26,749.10 +0.11% (+$28.40) O: $26,720.70 H: $26,936.90 L: $26,544.10
$26,720.70 -2.58% (-$708.00) O: $27,428.70 H: $27,478.70 L: $26,541.30
$27,428.70 -0.72% (-$198.20) O: $27,627.00 H: $27,737.20 L: $27,298.80
$27,626.90 -1.19% (-$333.40) O: $27,932.80 H: $27,999.20 L: $27,322.40
$27,960.30 +1.83% (+$502.30) O: $27,457.40 H: $28,048.40 L: $27,197.40
$27,458.00 -0.83% (-$230.10) O: $27,687.70 H: $28,121.40 L: $27,365.80
$27,688.10 +1.05% (+$288.30) O: $27,399.80 H: $27,833.70 L: $27,218.50
$27,399.80 -0.29% (-$80.40) O: $27,464.40 H: $27,671.80 L: $27,165.00
$27,480.20 +2.09% (+$561.70) O: $27,177.10 H: $28,495.50 L: $27,158.20

Eylül 2023

21 gün • Kapanış $26,918.50

+3.45% (+$897.10)
Açılış: $26,021.40 Yüksek: $27,484.50 Düşük: $24,910.60
Gün Kapanış (USD) Günlük Değişim OHLC
$26,918.50 -0.32% (-$86.00) O: $27,002.20 H: $27,232.50 L: $26,704.80
$27,004.50 +2.84% (+$747.00) O: $26,260.50 H: $27,296.30 L: $26,260.50
$26,257.50 +0.40% (+$103.40) O: $26,154.10 H: $26,823.80 L: $26,095.70
$26,154.10 -0.47% (-$122.40) O: $26,278.30 H: $26,392.10 L: $26,080.50
$26,276.50 -0.99% (-$263.90) O: $26,520.40 H: $26,520.40 L: $25,994.00
$26,540.40 -0.27% (-$72.20) O: $26,612.60 H: $26,739.60 L: $26,481.20
$26,612.60 -1.83% (-$495.60) O: $27,113.70 H: $27,157.00 L: $26,380.20
$27,108.20 -0.20% (-$53.60) O: $27,161.80 H: $27,391.90 L: $26,807.90
$27,161.80 +1.19% (+$318.40) O: $26,843.40 H: $27,484.50 L: $26,674.90
$26,843.40 +1.67% (+$440.90) O: $26,491.30 H: $27,414.70 L: $26,407.60
$26,402.50 -0.50% (-$132.90) O: $26,542.50 H: $26,676.10 L: $26,224.00
$26,535.40 +1.16% (+$303.40) O: $26,232.00 H: $26,857.10 L: $26,128.60
$26,232.00 +0.50% (+$131.10) O: $26,100.60 H: $26,400.60 L: $25,761.90
$26,100.90 +3.82% (+$961.00) O: $25,139.90 H: $26,544.50 L: $25,087.00
$25,139.90 -2.84% (-$734.50) O: $25,892.90 H: $26,008.00 L: $24,910.60
$25,874.40 -1.02% (-$266.50) O: $26,146.60 H: $26,433.60 L: $25,672.40
$26,140.90 +1.67% (+$430.10) O: $25,709.90 H: $26,419.40 L: $25,600.00
$25,710.80 -0.05% (-$11.60) O: $25,722.40 H: $26,005.70 L: $25,403.90
$25,722.40 +0.20% (+$51.90) O: $25,664.90 H: $25,867.10 L: $25,571.60
$25,670.50 +0.16% (+$40.50) O: $25,963.00 H: $26,089.10 L: $25,624.00
$25,630.00 -1.50% (-$391.40) O: $26,021.40 H: $26,141.70 L: $25,332.70

Ağustos 2023

23 gün • Kapanış $26,021.40

-11.00% (-$3,216.90)
Açılış: $29,238.30 Yüksek: $30,207.30 Düşük: $25,201.00
Gün Kapanış (USD) Günlük Değişim OHLC
$26,021.40 -4.54% (-$1,238.20) O: $27,259.70 H: $27,560.70 L: $25,665.60
$27,259.60 -1.45% (-$401.80) O: $27,664.20 H: $27,768.90 L: $27,022.30
$27,661.40 +6.52% (+$1,692.00) O: $25,969.40 H: $28,084.60 L: $25,904.10
$25,969.40 +0.09% (+$24.10) O: $26,055.60 H: $26,231.70 L: $25,864.90
$25,945.30 -0.52% (-$136.40) O: $26,081.70 H: $26,296.30 L: $25,765.60
$26,081.70 -0.89% (-$233.10) O: $26,315.00 H: $26,566.10 L: $25,857.20
$26,314.80 +2.55% (+$653.60) O: $25,660.50 H: $26,805.70 L: $25,634.50
$25,661.20 -2.03% (-$531.20) O: $26,192.10 H: $26,192.30 L: $25,392.40
$26,192.40 +0.50% (+$129.90) O: $26,178.60 H: $26,230.60 L: $25,816.90
$26,062.50 -0.66% (-$172.20) O: $26,238.80 H: $26,989.70 L: $25,621.70
$26,234.70 -9.21% (-$2,662.50) O: $28,897.30 H: $28,944.30 L: $25,201.00
$28,897.20 -1.03% (-$300.60) O: $29,197.80 H: $29,224.10 L: $28,842.60
$29,197.80 -0.59% (-$174.50) O: $29,371.30 H: $29,457.00 L: $29,104.60
$29,372.30 +0.04% (+$12.20) O: $29,344.00 H: $29,660.90 L: $29,076.20
$29,360.10 -0.25% (-$74.70) O: $29,434.80 H: $29,521.40 L: $29,223.10
$29,434.80 -0.23% (-$66.40) O: $29,501.20 H: $29,705.10 L: $29,307.30
$29,501.20 -1.17% (-$347.80) O: $29,853.50 H: $30,117.30 L: $29,352.40
$29,849.00 +2.36% (+$686.80) O: $29,162.30 H: $30,207.30 L: $29,110.00
$29,162.20 +0.56% (+$163.80) O: $29,044.30 H: $29,241.90 L: $28,514.00
$28,998.40 -0.76% (-$223.00) O: $29,217.10 H: $29,305.20 L: $28,940.00
$29,221.40 +0.20% (+$58.50) O: $29,162.90 H: $29,398.50 L: $28,940.70
$29,162.90 -0.21% (-$62.80) O: $29,230.00 H: $30,017.50 L: $28,928.70
$29,225.70 -0.04% (-$12.60) O: $29,238.30 H: $29,343.00 L: $28,565.30

Temmuz 2023

21 gün • Kapanış $29,238.30

-4.33% (-$1,324.40)
Açılış: $30,562.70 Yüksek: $31,818.70 Düşük: $28,864.70
Gün Kapanış (USD) Günlük Değişim OHLC
$29,238.30 -0.26% (-$75.60) O: $29,211.30 H: $29,525.80 L: $29,105.40
$29,313.90 +0.46% (+$134.70) O: $29,182.10 H: $29,527.90 L: $29,116.40
$29,179.20 -0.98% (-$288.00) O: $29,467.20 H: $29,566.30 L: $29,093.30
$29,467.20 +0.82% (+$240.30) O: $29,226.90 H: $29,682.80 L: $29,092.30
$29,226.90 +0.22% (+$63.10) O: $29,163.60 H: $29,371.30 L: $29,045.70
$29,163.80 -2.36% (-$703.40) O: $29,954.70 H: $30,098.00 L: $28,864.70
$29,867.20 -0.04% (-$12.10) O: $29,867.50 H: $30,057.90 L: $29,724.50
$29,879.30 -0.18% (-$54.30) O: $29,933.60 H: $30,417.20 L: $29,578.80
$29,933.60 +0.42% (+$126.10) O: $29,807.50 H: $30,191.60 L: $29,762.00
$29,807.50 -1.46% (-$441.70) O: $30,243.80 H: $30,273.00 L: $29,531.40
$30,249.20 +0.39% (+$116.40) O: $30,306.60 H: $30,375.90 L: $29,674.30
$30,132.80 -3.63% (-$1,133.70) O: $31,266.20 H: $31,627.30 L: $29,935.60
$31,266.50 +3.00% (+$911.10) O: $30,355.40 H: $31,818.70 L: $30,252.50
$30,355.40 -0.70% (-$215.10) O: $30,570.80 H: $30,974.20 L: $30,218.80
$30,570.50 +0.75% (+$227.10) O: $30,320.10 H: $30,813.00 L: $30,206.00
$30,343.40 +0.39% (+$119.00) O: $30,159.30 H: $31,043.10 L: $29,960.10
$30,224.40 +0.01% (+$2.40) O: $30,222.00 H: $30,445.60 L: $29,723.80
$30,222.00 -0.83% (-$252.80) O: $30,474.80 H: $31,487.20 L: $29,893.00
$30,474.80 -1.09% (-$335.70) O: $30,806.10 H: $30,881.40 L: $30,198.20
$30,810.50 -0.78% (-$241.60) O: $31,052.40 H: $31,331.10 L: $30,626.80
$31,052.10 +2.22% (+$674.90) O: $30,562.70 H: $31,386.00 L: $30,433.80

Haziran 2023

22 gün • Kapanış $30,377.20

+12.11% (+$3,281.60)
Açılış: $27,095.60 Yüksek: $31,400.60 Düşük: $24,760.30
Gün Kapanış (USD) Günlük Değişim OHLC
$30,377.20 -0.12% (-$35.90) O: $30,413.70 H: $31,272.90 L: $29,494.60
$30,413.10 +0.93% (+$279.10) O: $30,134.00 H: $30,832.50 L: $30,047.70
$30,134.00 -1.92% (-$589.00) O: $30,723.20 H: $30,739.20 L: $29,951.50
$30,723.00 +1.85% (+$557.50) O: $30,164.40 H: $31,005.50 L: $30,105.70
$30,165.50 -2.38% (-$736.30) O: $30,459.70 H: $30,666.30 L: $29,941.80
$30,901.80 +2.80% (+$841.40) O: $30,060.40 H: $31,400.60 L: $29,816.90
$30,060.40 +0.60% (+$177.90) O: $29,871.20 H: $30,499.50 L: $29,654.30
$29,882.50 +6.21% (+$1,748.30) O: $28,134.20 H: $30,763.80 L: $28,108.20
$28,134.20 +5.13% (+$1,372.30) O: $26,761.90 H: $28,284.30 L: $26,652.50
$26,761.90 +1.45% (+$383.30) O: $26,402.20 H: $27,046.40 L: $26,251.90
$26,378.60 +3.22% (+$823.00) O: $25,548.80 H: $26,472.10 L: $25,170.40
$25,555.60 +1.74% (+$436.60) O: $25,119.00 H: $25,735.00 L: $24,760.30
$25,119.00 -2.81% (-$725.10) O: $25,844.10 H: $26,073.10 L: $24,837.60
$25,844.10 -0.34% (-$87.40) O: $25,931.50 H: $26,428.80 L: $25,716.00
$25,931.50 -1.81% (-$479.00) O: $26,057.00 H: $26,107.50 L: $25,642.10
$26,410.50 -0.64% (-$169.30) O: $26,578.20 H: $26,776.10 L: $26,291.40
$26,579.80 +1.71% (+$446.40) O: $26,158.80 H: $26,815.10 L: $26,139.00
$26,133.40 -3.44% (-$931.20) O: $27,070.40 H: $27,372.80 L: $26,133.40
$27,064.60 +5.44% (+$1,395.30) O: $25,666.00 H: $27,205.10 L: $25,361.70
$25,669.30 -5.81% (-$1,583.20) O: $27,203.30 H: $27,447.10 L: $25,418.00
$27,252.50 +1.32% (+$354.90) O: $26,897.40 H: $27,293.20 L: $26,512.40
$26,897.60 -0.73% (-$197.50) O: $27,095.60 H: $27,346.70 L: $26,620.20

Mayıs 2023

23 gün • Kapanış $27,095.10

-7.93% (-$2,332.90)
Açılış: $29,428.00 Yüksek: $29,672.80 Düşük: $25,845.90
Gün Kapanış (USD) Günlük Değişim OHLC
$27,095.10 -2.29% (-$635.10) O: $27,730.20 H: $27,839.70 L: $26,849.80
$27,730.20 +0.20% (+$55.20) O: $27,675.00 H: $28,046.20 L: $27,567.00
$27,675.00 +3.32% (+$889.70) O: $27,846.30 H: $28,443.20 L: $27,532.30
$26,785.30 +1.17% (+$308.70) O: $26,476.60 H: $26,939.30 L: $26,329.90
$26,476.60 +0.42% (+$109.50) O: $26,373.30 H: $26,618.60 L: $25,927.00
$26,367.10 -3.07% (-$835.00) O: $27,201.60 H: $27,252.40 L: $26,092.40
$27,202.10 +1.07% (+$288.20) O: $26,913.90 H: $27,492.80 L: $26,809.00
$26,913.90 +0.28% (+$74.90) O: $26,761.20 H: $27,073.90 L: $26,554.10
$26,839.00 -0.34% (-$92.00) O: $26,928.00 H: $27,147.90 L: $26,740.40
$26,931.00 -1.63% (-$447.60) O: $27,378.30 H: $27,498.70 L: $26,477.00
$27,378.60 +1.30% (+$352.10) O: $27,020.60 H: $27,502.40 L: $26,604.80
$27,026.50 -1.30% (-$355.10) O: $27,381.60 H: $27,387.20 L: $26,887.90
$27,381.60 +3.55% (+$939.10) O: $26,922.80 H: $27,681.10 L: $26,754.10
$26,442.50 -2.08% (-$562.40) O: $27,004.90 H: $27,110.90 L: $25,845.90
$27,004.90 -1.93% (-$531.20) O: $27,533.30 H: $27,751.50 L: $26,776.90
$27,536.10 -0.32% (-$89.10) O: $27,630.30 H: $28,344.50 L: $26,885.10
$27,625.20 +0.23% (+$63.10) O: $27,585.60 H: $27,841.50 L: $27,405.40
$27,562.10 -6.75% (-$1,995.70) O: $28,808.70 H: $28,874.90 L: $27,282.40
$29,557.80 +2.45% (+$707.50) O: $28,850.30 H: $29,672.80 L: $28,759.00
$28,850.30 -0.28% (-$80.70) O: $28,931.20 H: $29,374.30 L: $28,686.90
$28,931.00 +0.89% (+$256.10) O: $28,677.90 H: $29,063.90 L: $28,127.60
$28,674.90 +2.44% (+$681.90) O: $27,992.70 H: $28,896.30 L: $27,878.00
$27,993.00 -4.63% (-$1,358.30) O: $29,428.00 H: $29,447.10 L: $27,666.70

Nisan 2023

19 gün • Kapanış $29,351.30

+4.72% (+$1,323.90)
Açılış: $28,027.40 Yüksek: $31,018.50 Düşük: $27,075.80
Gün Kapanış (USD) Günlük Değişim OHLC
$29,351.30 -1.03% (-$305.50) O: $29,656.80 H: $29,673.20 L: $28,912.20
$29,656.80 +3.41% (+$977.00) O: $28,686.90 H: $29,893.00 L: $28,191.50
$28,679.80 +1.41% (+$399.00) O: $28,272.20 H: $30,006.40 L: $27,396.10
$28,280.80 +3.16% (+$865.60) O: $27,414.00 H: $28,314.00 L: $27,194.70
$27,415.20 +0.58% (+$156.90) O: $27,519.20 H: $27,991.10 L: $27,075.80
$27,258.30 -3.45% (-$974.40) O: $28,232.70 H: $28,371.50 L: $27,190.90
$28,232.70 -3.23% (-$943.40) O: $29,203.30 H: $29,246.00 L: $28,001.20
$29,176.10 -3.95% (-$1,200.70) O: $30,376.80 H: $30,425.80 L: $28,834.60
$30,376.80 +3.08% (+$906.90) O: $29,469.60 H: $30,489.20 L: $29,123.80
$29,469.90 -2.79% (-$845.90) O: $30,409.10 H: $30,425.50 L: $29,260.80
$30,315.80 +0.01% (+$3.10) O: $30,312.80 H: $31,018.50 L: $29,998.70
$30,312.70 +1.15% (+$345.20) O: $29,967.40 H: $30,604.80 L: $29,829.00
$29,967.50 -0.83% (-$251.60) O: $30,219.40 H: $30,446.80 L: $29,686.40
$30,219.10 +3.33% (+$973.10) O: $29,246.30 H: $30,573.00 L: $29,246.30
$29,246.00 +4.45% (+$1,247.10) O: $28,456.30 H: $29,316.40 L: $28,197.20
$27,998.90 -0.68% (-$192.10) O: $28,191.20 H: $28,240.50 L: $27,723.20
$28,191.00 -0.12% (-$33.10) O: $28,233.10 H: $28,777.50 L: $27,820.80
$28,224.10 +1.82% (+$504.10) O: $27,725.40 H: $28,443.20 L: $27,680.00
$27,720.00 -2.54% (-$721.60) O: $28,027.40 H: $28,505.70 L: $27,376.70

Mart 2023

23 gün • Kapanış $28,441.60

+22.82% (+$5,283.70)
Açılış: $23,157.90 Yüksek: $29,187.30 Düşük: $19,568.50
Gün Kapanış (USD) Günlük Değişim OHLC
$28,441.60 +1.30% (+$365.20) O: $28,076.40 H: $28,662.10 L: $27,526.50
$28,076.40 -0.81% (-$228.00) O: $28,298.30 H: $29,187.30 L: $27,689.90
$28,304.40 +4.03% (+$1,097.30) O: $27,201.10 H: $28,639.40 L: $27,149.80
$27,207.10 +0.09% (+$23.70) O: $27,183.40 H: $27,517.20 L: $26,644.30
$27,183.40 -1.55% (-$426.70) O: $27,856.60 H: $28,166.30 L: $26,665.10
$27,610.10 -2.36% (-$667.30) O: $28,272.80 H: $28,497.30 L: $27,526.90
$28,277.40 +3.62% (+$988.30) O: $27,286.30 H: $28,784.70 L: $27,181.00
$27,289.10 -2.96% (-$832.60) O: $28,120.30 H: $28,872.20 L: $26,688.30
$28,121.70 +0.22% (+$61.90) O: $28,055.00 H: $28,514.70 L: $27,417.90
$28,059.80 +4.55% (+$1,221.80) O: $28,182.10 H: $28,548.30 L: $27,227.90
$26,838.00 +7.18% (+$1,799.00) O: $25,043.90 H: $27,005.90 L: $24,944.60
$25,039.00 +2.34% (+$572.50) O: $24,463.90 H: $25,210.80 L: $24,214.40
$24,466.50 -1.36% (-$337.50) O: $24,799.80 H: $25,255.30 L: $23,998.40
$24,804.00 +2.08% (+$504.60) O: $24,296.60 H: $26,556.20 L: $24,048.20
$24,299.40 +21.64% (+$4,322.50) O: $21,915.80 H: $24,630.90 L: $21,829.10
$19,976.90 -1.80% (-$365.60) O: $20,345.20 H: $20,375.80 L: $19,568.50
$20,342.50 -6.64% (-$1,446.40) O: $21,788.40 H: $21,813.80 L: $20,068.10
$21,788.90 -1.44% (-$319.40) O: $22,103.30 H: $22,267.50 L: $21,788.90
$22,108.30 -1.45% (-$324.70) O: $22,430.00 H: $22,546.60 L: $21,947.50
$22,433.00 +0.66% (+$146.60) O: $22,434.80 H: $22,596.00 L: $22,266.80
$22,286.40 -5.03% (-$1,180.70) O: $23,462.30 H: $23,504.30 L: $22,115.30
$23,467.10 -0.29% (-$68.50) O: $23,535.00 H: $23,791.50 L: $23,200.60
$23,535.60 +1.63% (+$376.70) O: $23,157.90 H: $23,908.70 L: $23,027.90

Şubat 2023

20 gün • Kapanış $23,158.90

-0.10% (-$23.00)
Açılış: $23,181.90 Yüksek: $25,247.20 Düşük: $21,389.20
Gün Kapanış (USD) Günlük Değişim OHLC
$23,158.90 -1.34% (-$313.60) O: $23,487.00 H: $23,598.70 L: $23,027.20
$23,472.50 +1.21% (+$280.60) O: $23,475.50 H: $23,890.90 L: $23,124.30
$23,191.90 -2.83% (-$676.50) O: $23,869.40 H: $24,128.70 L: $22,886.60
$23,868.40 -0.96% (-$232.50) O: $24,102.50 H: $24,599.80 L: $23,617.80
$24,100.90 -1.15% (-$281.50) O: $24,387.90 H: $24,474.70 L: $23,591.90
$24,382.40 -1.28% (-$317.30) O: $24,703.60 H: $25,247.20 L: $24,161.10
$24,699.70 -0.43% (-$106.30) O: $24,494.30 H: $25,098.30 L: $23,889.70
$24,806.00 +3.22% (+$774.90) O: $24,013.80 H: $25,012.50 L: $23,352.00
$24,031.10 -0.55% (-$133.50) O: $24,154.20 H: $25,190.40 L: $23,991.10
$24,164.60 +8.87% (+$1,969.20) O: $22,196.30 H: $24,375.60 L: $22,056.60
$22,195.40 +2.53% (+$547.30) O: $21,651.90 H: $22,307.80 L: $21,600.20
$21,648.10 -0.31% (-$67.10) O: $21,797.00 H: $21,902.50 L: $21,389.20
$21,715.20 -0.25% (-$54.50) O: $21,763.50 H: $21,941.10 L: $21,567.10
$21,769.70 -5.06% (-$1,160.80) O: $22,931.00 H: $23,002.90 L: $21,703.10
$22,930.50 -1.31% (-$304.10) O: $23,232.20 H: $23,436.20 L: $22,677.50
$23,234.60 +1.54% (+$351.50) O: $22,878.20 H: $23,349.50 L: $22,646.30
$22,883.10 -1.96% (-$458.30) O: $22,986.00 H: $23,139.30 L: $22,639.00
$23,341.40 -0.94% (-$220.70) O: $23,558.40 H: $23,718.90 L: $23,223.10
$23,562.10 -0.65% (-$153.10) O: $23,719.90 H: $24,244.10 L: $23,439.10
$23,715.20 +2.30% (+$533.40) O: $23,181.90 H: $23,802.80 L: $22,766.80

Ocak 2023

22 gün • Kapanış $23,181.80

+39.70% (+$6,587.60)
Açılış: $16,594.20 Yüksek: $23,875.10 Düşük: $16,543.50
Gün Kapanış (USD) Günlük Değişim OHLC
$23,181.80 +1.98% (+$451.00) O: $22,731.30 H: $23,292.20 L: $22,706.60
$22,730.80 -1.73% (-$400.20) O: $23,766.70 H: $23,875.10 L: $22,516.90
$23,131.00 +0.53% (+$122.90) O: $23,005.80 H: $23,501.30 L: $22,560.00
$23,008.10 +0.27% (+$62.30) O: $22,937.70 H: $23,267.50 L: $22,869.40
$22,945.80 +0.83% (+$188.40) O: $22,756.80 H: $23,813.60 L: $22,364.20
$22,757.40 -0.75% (-$171.00) O: $22,934.40 H: $23,164.50 L: $22,730.50
$22,928.40 +2.97% (+$661.20) O: $22,675.20 H: $23,169.10 L: $22,613.90
$22,267.20 +5.70% (+$1,201.40) O: $21,064.90 H: $22,383.60 L: $20,867.90
$21,065.80 +1.22% (+$254.00) O: $20,802.20 H: $21,188.40 L: $20,645.20
$20,811.80 -1.99% (-$422.30) O: $21,234.80 H: $21,644.30 L: $20,412.40
$21,234.10 +0.22% (+$45.70) O: $21,191.50 H: $21,564.60 L: $20,855.10
$21,188.40 +8.89% (+$1,729.80) O: $20,919.80 H: $21,442.90 L: $20,627.40
$19,458.60 +2.86% (+$540.50) O: $18,914.90 H: $19,491.80 L: $18,719.30
$18,918.10 +7.75% (+$1,359.90) O: $17,555.00 H: $19,116.90 L: $17,551.10
$17,558.20 +0.71% (+$123.00) O: $17,433.50 H: $17,591.30 L: $17,314.70
$17,435.20 +1.34% (+$230.60) O: $17,204.30 H: $17,494.50 L: $17,131.40
$17,204.60 +1.77% (+$298.70) O: $16,965.10 H: $17,394.40 L: $16,965.10
$16,905.90 +0.43% (+$72.90) O: $16,831.20 H: $17,023.10 L: $16,675.30
$16,833.00 +0.07% (+$11.60) O: $16,821.60 H: $16,871.20 L: $16,750.60
$16,821.40 +0.90% (+$150.60) O: $16,671.60 H: $16,982.70 L: $16,648.10
$16,670.80 -0.13% (-$21.80) O: $16,692.90 H: $16,769.00 L: $16,599.80
$16,692.60 +0.61% (+$101.90) O: $16,594.20 H: $16,774.80 L: $16,543.50
← 2024 Yılı Tüm Yıllar 2022 Yılı →