coinfiyat

BTC Yıllık Arşiv

2024 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

2024 Son Kapanış

$93,315.70

31 Aralık 2024

Yıl İçi Değişim

+114.29% (+$49,769.30)

Açılış: $43,546.40

Yüksek / Düşük

$108,323.00 / $38,514.10

259 kapanış günü

Aralık 2024

21 gün • Kapanış $93,315.70

-4.44% (-$4,331.90)
Açılış: $97,647.60 Yüksek: $108,323.00 Düşük: $91,309.10
Gün Kapanış (USD) Günlük Değişim OHLC
$93,315.70 +0.76% (+$704.30) O: $92,617.40 H: $96,105.70 L: $91,901.60
$92,611.40 -2.00% (-$1,888.60) O: $93,060.40 H: $94,918.00 L: $91,309.10
$94,500.00 -1.26% (-$1,208.40) O: $95,707.50 H: $97,234.60 L: $93,343.60
$95,708.40 -3.04% (-$2,997.50) O: $98,771.20 H: $99,843.20 L: $95,097.70
$98,705.90 +3.85% (+$3,656.10) O: $95,074.20 H: $99,423.30 L: $93,435.20
$95,049.80 -1.41% (-$1,363.60) O: $95,402.50 H: $96,426.40 L: $92,386.40
$96,413.40 -1.84% (-$1,805.80) O: $98,222.10 H: $98,271.40 L: $92,159.90
$98,219.20 -2.86% (-$2,890.80) O: $101,091.00 H: $102,746.00 L: $95,581.20
$101,110.00 -4.60% (-$4,872.00) O: $105,962.00 H: $106,481.00 L: $100,237.00
$105,982.00 +0.13% (+$138.00) O: $105,844.00 H: $108,323.00 L: $105,346.00
$105,844.00 +4.15% (+$4,213.00) O: $103,229.00 H: $107,809.00 L: $103,229.00
$101,631.00 +1.16% (+$1,164.00) O: $100,484.00 H: $101,903.00 L: $99,223.00
$100,467.00 -0.78% (-$785.00) O: $101,259.00 H: $102,541.00 L: $99,329.50
$101,252.00 +4.49% (+$4,353.80) O: $96,897.30 H: $101,951.00 L: $95,714.80
$96,898.20 -0.10% (-$95.00) O: $96,993.20 H: $98,284.90 L: $94,311.10
$96,993.20 -4.46% (-$4,523.80) O: $100,289.00 H: $101,406.00 L: $94,879.30
$101,517.00 +4.94% (+$4,779.10) O: $96,741.70 H: $102,079.00 L: $95,606.80
$96,737.90 -1.60% (-$1,575.00) O: $98,312.90 H: $104,061.00 L: $93,083.80
$98,312.90 +2.25% (+$2,161.90) O: $96,180.60 H: $99,213.20 L: $94,670.00
$96,151.00 +0.78% (+$744.90) O: $95,378.80 H: $96,310.30 L: $93,601.40
$95,406.10 -2.02% (-$1,967.70) O: $97,647.60 H: $98,188.40 L: $94,400.10

Kasım 2024

21 gün • Kapanış $97,373.80

+38.38% (+$27,005.30)
Açılış: $70,368.50 Yüksek: $99,668.10 Düşük: $66,787.70
Gün Kapanış (USD) Günlük Değişim OHLC
$97,373.80 +1.80% (+$1,723.10) O: $95,657.10 H: $98,716.60 L: $95,374.30
$95,650.70 -0.50% (-$481.80) O: $96,143.60 H: $96,658.50 L: $94,667.30
$96,132.50 +4.77% (+$4,377.60) O: $91,731.30 H: $97,354.80 L: $91,570.80
$91,754.90 -2.77% (-$2,618.50) O: $94,373.40 H: $94,992.00 L: $90,771.20
$94,373.40 -4.86% (-$4,816.20) O: $98,092.10 H: $98,960.90 L: $92,588.30
$99,189.60 +0.77% (+$762.50) O: $98,441.60 H: $99,668.10 L: $97,198.70
$98,427.10 +4.46% (+$4,201.30) O: $94,225.80 H: $99,047.10 L: $93,841.20
$94,225.80 +2.48% (+$2,283.70) O: $91,942.10 H: $94,900.00 L: $91,631.30
$91,942.10 +0.77% (+$702.90) O: $91,230.00 H: $94,007.00 L: $90,310.50
$91,239.20 -0.05% (-$44.10) O: $89,503.80 H: $92,601.10 L: $89,336.70
$91,283.30 +4.06% (+$3,564.80) O: $87,647.70 H: $91,497.10 L: $86,672.30
$87,718.50 -2.30% (-$2,066.60) O: $89,791.50 H: $91,800.30 L: $87,035.20
$89,785.10 +1.29% (+$1,146.80) O: $88,650.10 H: $93,470.10 L: $86,245.50
$88,638.30 +0.56% (+$494.60) O: $88,080.10 H: $90,018.70 L: $85,138.90
$88,143.70 +14.95% (+$11,466.00) O: $80,588.60 H: $88,465.80 L: $80,019.80
$76,677.70 +1.01% (+$769.50) O: $75,908.20 H: $77,264.80 L: $75,640.60
$75,908.20 +0.30% (+$224.10) O: $75,684.10 H: $76,934.90 L: $74,460.70
$75,684.10 +8.76% (+$6,098.10) O: $69,586.00 H: $76,467.20 L: $69,287.50
$69,586.00 +2.51% (+$1,700.60) O: $67,896.90 H: $70,523.30 L: $67,433.10
$67,885.40 -1.89% (-$1,307.20) O: $68,848.70 H: $69,456.50 L: $66,787.70
$69,192.60 -1.68% (-$1,179.30) O: $70,368.50 H: $71,587.00 L: $68,763.90

Ekim 2024

23 gün • Kapanış $70,371.90

+10.50% (+$6,685.40)
Açılış: $63,686.50 Yüksek: $73,605.70 Düşük: $58,867.10
Gün Kapanış (USD) Günlük Değişim OHLC
$70,371.90 -2.77% (-$2,002.70) O: $72,363.00 H: $72,677.50 L: $69,586.50
$72,374.60 -0.33% (-$242.20) O: $72,637.90 H: $72,930.90 L: $71,409.60
$72,616.80 +3.87% (+$2,703.90) O: $69,920.70 H: $73,605.70 L: $69,694.10
$69,912.90 +4.68% (+$3,126.50) O: $68,030.40 H: $70,192.10 L: $67,522.40
$66,786.40 -2.23% (-$1,520.00) O: $68,306.40 H: $68,726.10 L: $65,873.50
$68,306.40 +2.96% (+$1,962.70) O: $66,343.70 H: $68,801.30 L: $66,278.70
$66,343.70 -1.69% (-$1,142.70) O: $67,484.50 H: $67,785.10 L: $65,177.10
$67,486.40 -0.44% (-$300.00) O: $67,771.70 H: $67,851.30 L: $66,545.10
$67,786.40 -1.16% (-$798.80) O: $68,779.50 H: $69,488.30 L: $66,806.00
$68,585.20 +2.27% (+$1,520.70) O: $67,080.70 H: $68,993.10 L: $67,080.70
$67,064.50 -0.73% (-$492.10) O: $67,569.80 H: $67,926.00 L: $66,642.20
$67,556.60 +1.71% (+$1,135.30) O: $66,415.60 H: $68,395.70 L: $66,392.20
$66,421.30 +0.98% (+$643.60) O: $65,775.60 H: $67,848.50 L: $64,816.70
$65,777.70 +4.37% (+$2,755.10) O: $62,881.60 H: $66,262.90 L: $62,432.40
$63,022.60 +4.82% (+$2,900.50) O: $60,130.80 H: $63,401.00 L: $59,880.90
$60,122.10 -1.20% (-$728.80) O: $60,820.90 H: $61,245.20 L: $58,867.10
$60,850.90 -2.48% (-$1,550.40) O: $62,398.90 H: $62,504.20 L: $60,295.80
$62,401.30 -1.51% (-$953.90) O: $63,355.20 H: $63,355.20 L: $61,838.30
$63,355.20 +1.62% (+$1,011.50) O: $62,309.50 H: $64,437.50 L: $62,309.50
$62,343.70 +2.54% (+$1,543.90) O: $60,799.80 H: $62,462.50 L: $60,449.90
$60,799.80 -0.03% (-$15.90) O: $60,815.40 H: $61,466.90 L: $59,861.90
$60,815.70 -0.55% (-$337.40) O: $61,110.10 H: $62,347.60 L: $59,983.30
$61,153.10 -3.98% (-$2,533.40) O: $63,686.50 H: $64,121.00 L: $60,151.80

Eylül 2024

21 gün • Kapanış $63,686.50

+9.16% (+$5,345.50)
Açılış: $58,341.00 Yüksek: $66,469.00 Düşük: $53,233.10
Gün Kapanış (USD) Günlük Değişim OHLC
$63,686.50 -3.09% (-$2,033.30) O: $65,852.70 H: $65,988.70 L: $63,042.50
$65,719.80 +1.01% (+$655.90) O: $65,058.80 H: $66,469.00 L: $64,742.50
$65,063.90 +2.58% (+$1,636.70) O: $63,427.20 H: $65,825.80 L: $62,654.60
$63,427.20 -0.94% (-$599.80) O: $64,027.00 H: $64,808.30 L: $62,995.30
$64,027.00 +1.01% (+$640.80) O: $63,370.90 H: $64,575.70 L: $62,718.30
$63,386.20 +0.83% (+$520.80) O: $62,756.50 H: $64,732.40 L: $62,383.40
$62,865.40 -0.05% (-$33.60) O: $62,880.80 H: $64,108.70 L: $62,352.60
$62,899.00 +4.48% (+$2,697.60) O: $60,201.40 H: $63,863.40 L: $60,201.40
$60,201.40 -0.23% (-$137.30) O: $60,329.60 H: $61,318.80 L: $59,206.60
$60,338.70 +4.07% (+$2,361.70) O: $57,967.90 H: $61,323.70 L: $57,609.90
$57,977.00 -2.88% (-$1,716.60) O: $59,667.60 H: $59,691.80 L: $57,481.50
$59,693.60 +3.07% (+$1,777.00) O: $57,905.50 H: $60,012.80 L: $57,644.80
$57,916.60 +0.98% (+$563.40) O: $57,357.20 H: $58,525.00 L: $57,225.20
$57,353.20 -0.26% (-$150.70) O: $57,514.20 H: $57,981.70 L: $55,559.20
$57,503.90 +0.07% (+$39.30) O: $57,458.30 H: $58,040.30 L: $56,399.90
$57,464.60 +7.38% (+$3,951.80) O: $54,483.70 H: $57,941.10 L: $54,336.80
$53,512.80 -4.66% (-$2,618.00) O: $56,130.50 H: $56,971.90 L: $53,233.10
$56,130.80 -3.38% (-$1,962.80) O: $58,093.90 H: $58,383.50 L: $55,710.90
$58,093.60 -0.01% (-$3.70) O: $58,122.90 H: $58,519.90 L: $55,686.10
$58,097.30 -1.59% (-$939.80) O: $59,041.20 H: $59,803.20 L: $57,554.20
$59,037.10 +0.44% (+$260.30) O: $58,341.00 H: $59,264.80 L: $57,131.10

Ağustos 2024

22 gün • Kapanış $58,776.80

-9.52% (-$6,185.60)
Açılış: $64,962.40 Yüksek: $65,558.20 Düşük: $49,060.20
Gün Kapanış (USD) Günlük Değişim OHLC
$58,776.80 -1.21% (-$719.30) O: $59,495.40 H: $59,878.40 L: $57,730.30
$59,496.10 +0.64% (+$377.70) O: $59,121.50 H: $61,175.50 L: $58,851.20
$59,118.40 -2.14% (-$1,293.60) O: $60,394.10 H: $60,394.10 L: $57,873.00
$60,412.00 -4.37% (-$2,758.30) O: $63,167.20 H: $63,291.50 L: $59,999.50
$63,170.30 -0.71% (-$451.80) O: $64,422.60 H: $65,024.10 L: $62,899.00
$63,622.10 +5.08% (+$3,073.30) O: $60,559.00 H: $63,841.40 L: $60,311.80
$60,548.80 -1.13% (-$689.60) O: $61,238.40 H: $61,511.90 L: $59,796.80
$61,238.40 +3.27% (+$1,940.90) O: $59,292.20 H: $61,830.30 L: $58,814.10
$59,297.50 +0.54% (+$316.90) O: $58,992.50 H: $61,396.00 L: $58,606.30
$58,980.60 -1.20% (-$718.00) O: $59,455.10 H: $59,590.10 L: $57,843.90
$59,698.60 +3.57% (+$2,060.10) O: $57,600.30 H: $59,840.80 L: $57,152.60
$57,638.50 -2.17% (-$1,279.90) O: $58,931.30 H: $59,838.60 L: $56,112.90
$58,918.40 -3.47% (-$2,118.90) O: $61,041.40 H: $61,781.40 L: $58,675.40
$61,037.30 +3.49% (+$2,061.20) O: $58,976.50 H: $61,587.70 L: $58,487.30
$58,976.10 -2.89% (-$1,756.20) O: $59,015.80 H: $60,611.50 L: $57,672.10
$60,732.30 -0.59% (-$358.00) O: $61,202.10 H: $62,662.50 L: $59,668.70
$61,090.30 +10.20% (+$5,654.60) O: $55,425.60 H: $61,341.00 L: $54,579.10
$55,435.70 -1.87% (-$1,056.00) O: $56,479.60 H: $57,713.30 L: $54,676.40
$56,491.70 +3.79% (+$2,065.20) O: $54,375.90 H: $57,046.60 L: $53,921.40
$54,426.50 -13.10% (-$8,205.00) O: $58,448.00 H: $59,100.90 L: $49,060.20
$62,631.50 -3.37% (-$2,187.30) O: $64,849.50 H: $65,558.20 L: $62,390.80
$64,818.80 -0.21% (-$134.80) O: $64,962.40 H: $65,290.70 L: $62,256.80

Temmuz 2024

23 gün • Kapanış $64,953.60

+5.03% (+$3,110.00)
Açılış: $61,843.60 Yüksek: $70,020.60 Düşük: $53,742.30
Gün Kapanış (USD) Günlük Değişim OHLC
$64,953.60 -2.01% (-$1,329.90) O: $66,302.40 H: $66,805.60 L: $64,499.00
$66,283.50 -1.79% (-$1,209.20) O: $67,481.80 H: $67,545.60 L: $65,287.30
$67,492.70 -0.64% (-$435.60) O: $68,032.70 H: $70,020.60 L: $66,440.70
$67,928.30 +3.20% (+$2,109.40) O: $65,821.00 H: $68,133.80 L: $65,620.60
$65,818.90 +0.31% (+$200.90) O: $65,658.50 H: $65,980.90 L: $63,437.20
$65,618.00 -0.40% (-$262.00) O: $65,880.00 H: $67,105.00 L: $65,192.80
$65,880.00 -2.91% (-$1,973.60) O: $67,866.50 H: $67,875.20 L: $65,475.00
$67,853.60 +1.31% (+$876.20) O: $68,222.50 H: $68,476.20 L: $66,577.00
$66,977.40 +4.92% (+$3,140.10) O: $63,837.30 H: $67,404.00 L: $63,293.50
$63,837.30 -0.76% (-$486.60) O: $64,322.70 H: $65,110.90 L: $63,233.10
$64,323.90 -0.31% (-$198.40) O: $64,516.50 H: $66,104.70 L: $63,867.50
$64,522.30 +1.51% (+$958.00) O: $63,564.30 H: $65,207.30 L: $62,402.80
$63,564.30 +10.25% (+$5,907.20) O: $61,387.70 H: $63,845.90 L: $60,664.50
$57,657.10 +0.35% (+$198.80) O: $57,458.30 H: $58,536.00 L: $56,542.50
$57,458.30 +0.02% (+$12.80) O: $57,424.40 H: $59,352.40 L: $57,108.50
$57,445.50 -0.61% (-$353.60) O: $57,815.10 H: $59,421.90 L: $57,150.60
$57,799.10 +2.00% (+$1,132.30) O: $56,637.60 H: $58,249.50 L: $56,291.70
$56,666.80 +0.33% (+$185.60) O: $56,571.60 H: $57,904.50 L: $54,276.10
$56,481.20 -3.39% (-$1,980.20) O: $58,460.30 H: $58,731.60 L: $53,742.30
$58,461.40 -2.89% (-$1,741.80) O: $60,176.00 H: $60,431.30 L: $56,729.80
$60,203.20 -2.68% (-$1,655.70) O: $61,858.90 H: $62,190.20 L: $59,350.70
$61,858.90 -1.93% (-$1,218.60) O: $63,045.70 H: $63,216.30 L: $61,735.60
$63,077.50 +5.02% (+$3,013.50) O: $61,843.60 H: $63,790.50 L: $61,843.60

Haziran 2024

20 gün • Kapanış $60,064.00

-11.38% (-$7,712.80)
Açılış: $67,776.80 Yüksek: $71,924.80 Düşük: $58,495.20
Gün Kapanış (USD) Günlük Değişim OHLC
$60,064.00 -2.25% (-$1,384.80) O: $61,453.70 H: $62,150.00 L: $59,977.20
$61,448.80 +0.71% (+$435.70) O: $61,006.40 H: $62,322.30 L: $60,561.60
$61,013.10 -1.44% (-$892.60) O: $61,908.30 H: $62,468.70 L: $60,683.20
$61,905.70 +3.11% (+$1,869.50) O: $60,075.50 H: $62,381.80 L: $59,941.60
$60,036.20 -6.64% (-$4,269.10) O: $63,794.60 H: $63,794.60 L: $58,495.20
$64,305.30 -1.08% (-$698.90) O: $65,004.20 H: $65,100.70 L: $63,403.00
$65,004.20 +0.04% (+$25.70) O: $64,978.50 H: $66,455.30 L: $64,514.40
$64,978.50 -0.32% (-$205.80) O: $65,184.30 H: $65,712.50 L: $64,650.80
$65,184.30 -2.02% (-$1,343.10) O: $66,541.50 H: $66,685.30 L: $64,048.70
$66,527.40 +1.61% (+$1,056.70) O: $66,522.90 H: $67,248.10 L: $65,074.90
$65,470.70 -2.18% (-$1,459.60) O: $66,943.30 H: $67,321.00 L: $65,033.00
$66,930.30 -2.31% (-$1,583.40) O: $68,513.70 H: $68,517.50 L: $66,299.30
$68,513.70 +1.68% (+$1,131.00) O: $67,390.80 H: $69,999.50 L: $66,898.50
$67,382.70 -3.14% (-$2,183.90) O: $69,568.10 H: $69,572.90 L: $66,022.20
$69,566.60 +0.55% (+$378.30) O: $69,773.90 H: $70,165.50 L: $69,166.30
$69,188.30 -2.16% (-$1,530.00) O: $70,718.30 H: $71,924.80 L: $68,769.10
$70,718.30 -0.60% (-$426.70) O: $71,146.00 H: $71,630.60 L: $70,100.60
$71,145.00 +0.74% (+$524.60) O: $70,620.40 H: $71,767.40 L: $70,382.30
$70,620.40 +2.26% (+$1,557.80) O: $69,069.80 H: $71,059.50 L: $68,547.10
$69,062.60 +2.07% (+$1,403.70) O: $67,776.80 H: $70,266.60 L: $67,573.00

Mayıs 2024

23 gün • Kapanış $67,658.90

+12.56% (+$7,552.00)
Açılış: $60,106.90 Yüksek: $71,957.40 Düşük: $56,509.90
Gün Kapanış (USD) Günlük Değişim OHLC
$67,658.90 -1.07% (-$734.00) O: $68,392.90 H: $68,986.90 L: $66,627.10
$68,392.90 +1.13% (+$766.90) O: $67,611.80 H: $69,472.90 L: $67,099.20
$67,626.00 -1.01% (-$688.40) O: $68,302.20 H: $68,853.40 L: $67,097.80
$68,314.40 -2.04% (-$1,419.60) O: $69,701.40 H: $69,701.40 L: $67,235.00
$69,734.00 +0.83% (+$573.90) O: $68,470.10 H: $70,600.50 L: $68,205.30
$69,160.10 +1.90% (+$1,288.10) O: $67,946.70 H: $69,223.70 L: $66,611.60
$67,872.00 -2.30% (-$1,597.50) O: $69,479.10 H: $70,036.30 L: $66,494.20
$69,469.50 -0.41% (-$287.30) O: $69,702.40 H: $70,592.00 L: $68,923.20
$69,756.80 +0.07% (+$49.60) O: $69,744.70 H: $71,957.40 L: $69,148.60
$69,707.20 +4.11% (+$2,753.60) O: $66,278.70 H: $70,285.90 L: $66,060.60
$66,953.60 +2.27% (+$1,485.50) O: $65,468.10 H: $67,474.10 L: $65,113.40
$65,468.10 -0.65% (-$427.10) O: $65,915.20 H: $66,744.50 L: $64,609.90
$65,895.20 +6.85% (+$4,222.80) O: $61,672.40 H: $66,442.00 L: $61,307.90
$61,672.40 -1.94% (-$1,220.60) O: $62,909.60 H: $63,100.60 L: $61,118.30
$62,893.00 +3.75% (+$2,273.00) O: $61,223.80 H: $63,437.60 L: $60,737.10
$60,620.00 -3.06% (-$1,913.60) O: $62,543.70 H: $63,457.00 L: $60,182.50
$62,533.60 +1.72% (+$1,059.50) O: $61,451.10 H: $62,809.70 L: $60,621.40
$61,474.10 -2.54% (-$1,604.20) O: $63,076.30 H: $63,122.50 L: $61,378.60
$63,078.30 -0.75% (-$477.10) O: $63,542.80 H: $64,396.40 L: $62,792.70
$63,555.40 +2.45% (+$1,519.90) O: $63,839.80 H: $65,484.00 L: $62,699.40
$62,035.50 +4.94% (+$2,919.90) O: $59,112.80 H: $62,163.10 L: $58,817.30
$59,115.60 +2.27% (+$1,314.90) O: $57,822.10 H: $59,581.90 L: $56,898.60
$57,800.70 -3.85% (-$2,312.40) O: $60,106.90 H: $60,984.50 L: $56,509.90

Nisan 2024

22 gün • Kapanış $60,113.10

-15.19% (-$10,763.10)
Açılış: $70,876.20 Yüksek: $72,725.10 Düşük: $59,113.80
Gün Kapanış (USD) Günlük Değişim OHLC
$60,113.10 -4.72% (-$2,979.10) O: $63,086.70 H: $64,698.50 L: $59,113.80
$63,092.20 -1.13% (-$719.50) O: $63,577.60 H: $63,721.40 L: $61,834.50
$63,811.70 -1.35% (-$871.30) O: $64,672.50 H: $64,813.80 L: $63,322.30
$64,683.00 +0.54% (+$345.80) O: $64,333.50 H: $65,237.10 L: $62,755.70
$64,337.20 -3.03% (-$2,013.10) O: $66,350.30 H: $67,073.10 L: $63,559.80
$66,350.30 -0.29% (-$196.10) O: $66,571.60 H: $67,239.50 L: $65,821.50
$66,546.40 +3.55% (+$2,282.40) O: $64,667.10 H: $66,849.30 L: $64,519.00
$64,264.00 +1.13% (+$716.30) O: $63,514.60 H: $65,483.10 L: $59,607.80
$63,547.70 +3.68% (+$2,256.30) O: $61,326.70 H: $64,147.70 L: $60,822.80
$61,291.40 -4.28% (-$2,737.60) O: $64,020.00 H: $64,489.90 L: $59,687.50
$64,029.00 +1.19% (+$755.10) O: $63,296.70 H: $64,349.20 L: $61,726.40
$63,273.90 -5.22% (-$3,484.80) O: $63,796.20 H: $66,905.20 L: $62,311.10
$66,758.70 -4.79% (-$3,361.60) O: $70,120.80 H: $71,233.60 L: $65,641.30
$70,120.30 +0.15% (+$105.10) O: $70,015.20 H: $71,271.20 L: $69,556.50
$70,015.20 +1.20% (+$833.10) O: $69,183.00 H: $70,135.50 L: $67,483.60
$69,182.10 -3.51% (-$2,515.80) O: $71,685.10 H: $71,993.70 L: $68,221.20
$71,697.90 +6.36% (+$4,285.70) O: $69,056.40 H: $72,725.10 L: $68,908.00
$67,412.20 -0.55% (-$375.20) O: $67,806.20 H: $68,754.50 L: $65,990.40
$67,787.40 +2.82% (+$1,860.00) O: $65,949.10 H: $69,323.60 L: $65,084.20
$65,927.40 +0.33% (+$219.20) O: $65,718.50 H: $66,930.30 L: $64,545.20
$65,708.20 -5.61% (-$3,904.40) O: $69,619.90 H: $69,900.70 L: $64,570.70
$69,612.60 -1.76% (-$1,250.50) O: $70,876.20 H: $71,371.40 L: $68,180.70

Mart 2024

20 gün • Kapanış $70,863.10

+15.65% (+$9,588.30)
Açılış: $61,274.80 Yüksek: $73,671.30 Düşük: $60,343.80
Gün Kapanış (USD) Günlük Değişim OHLC
$70,863.10 +2.09% (+$1,447.60) O: $69,415.50 H: $71,561.90 L: $68,852.00
$69,415.50 -1.19% (-$834.80) O: $70,250.80 H: $71,756.00 L: $68,378.40
$70,250.30 -0.11% (-$74.60) O: $70,324.90 H: $71,580.40 L: $69,313.90
$70,324.90 +10.76% (+$6,831.70) O: $66,947.30 H: $71,169.30 L: $66,387.30
$63,493.20 -2.89% (-$1,891.90) O: $65,377.40 H: $66,632.00 L: $62,600.50
$65,385.10 -3.12% (-$2,104.40) O: $67,488.60 H: $67,649.30 L: $64,549.80
$67,489.50 +7.84% (+$4,905.10) O: $62,579.00 H: $67,908.40 L: $60,792.80
$62,584.40 -7.55% (-$5,107.50) O: $67,688.30 H: $68,100.80 L: $62,424.30
$67,691.90 -0.33% (-$226.20) O: $68,201.10 H: $68,907.50 L: $66,570.80
$67,918.10 -5.03% (-$3,596.20) O: $71,503.60 H: $72,387.70 L: $65,630.10
$71,514.30 -2.02% (-$1,473.60) O: $72,987.90 H: $73,532.10 L: $68,669.00
$72,987.90 +2.56% (+$1,820.70) O: $71,167.20 H: $73,671.30 L: $71,041.30
$71,167.20 -1.78% (-$1,288.60) O: $72,455.30 H: $72,813.00 L: $69,082.70
$72,455.80 +4.74% (+$3,276.10) O: $68,503.90 H: $72,858.60 L: $67,640.20
$69,179.70 +2.94% (+$1,975.40) O: $67,198.40 H: $69,981.90 L: $66,315.60
$67,204.30 +1.83% (+$1,206.50) O: $65,949.50 H: $68,048.00 L: $65,608.10
$65,997.80 +3.95% (+$2,506.60) O: $63,469.80 H: $67,634.70 L: $62,832.60
$63,491.20 -6.63% (-$4,506.40) O: $68,002.20 H: $68,992.10 L: $60,343.80
$67,997.60 +8.36% (+$5,248.60) O: $62,870.50 H: $67,997.60 L: $62,409.80
$62,749.00 +2.43% (+$1,488.80) O: $61,274.80 H: $63,179.90 L: $60,798.00

Şubat 2024

21 gün • Kapanış $61,260.20

+43.69% (+$18,628.00)
Açılış: $42,632.20 Yüksek: $64,076.20 Düşük: $41,851.50
Gün Kapanış (USD) Günlük Değişim OHLC
$61,260.20 -0.07% (-$43.90) O: $61,318.00 H: $63,684.10 L: $60,376.90
$61,304.10 +7.71% (+$4,388.30) O: $56,932.30 H: $64,076.20 L: $56,725.30
$56,915.80 +4.06% (+$2,220.20) O: $54,695.60 H: $57,564.20 L: $54,478.00
$54,695.60 +7.08% (+$3,618.20) O: $51,713.70 H: $54,948.00 L: $50,914.60
$51,077.40 -0.72% (-$368.40) O: $51,422.80 H: $51,516.60 L: $50,643.60
$51,445.80 -0.13% (-$69.20) O: $51,511.30 H: $52,028.00 L: $50,915.90
$51,515.00 -1.32% (-$687.60) O: $52,178.70 H: $52,516.00 L: $50,648.50
$52,202.60 +0.51% (+$263.20) O: $51,949.10 H: $52,968.00 L: $50,765.80
$51,939.40 +0.14% (+$73.30) O: $52,256.90 H: $52,495.30 L: $51,685.70
$51,866.10 +0.33% (+$171.10) O: $51,696.10 H: $52,599.40 L: $51,614.20
$51,695.00 -0.29% (-$152.00) O: $51,840.60 H: $52,836.50 L: $51,364.40
$51,847.00 +4.65% (+$2,306.00) O: $49,542.70 H: $52,019.90 L: $49,252.30
$49,541.00 -1.00% (-$501.50) O: $50,050.50 H: $50,391.70 L: $48,346.70
$50,042.50 +5.13% (+$2,443.90) O: $48,151.90 H: $50,344.10 L: $47,714.00
$47,598.60 +5.13% (+$2,322.90) O: $45,294.10 H: $48,206.40 L: $45,246.20
$45,275.70 +2.55% (+$1,123.90) O: $44,151.80 H: $45,603.10 L: $44,143.80
$44,151.80 +2.23% (+$965.20) O: $43,186.20 H: $44,357.30 L: $42,757.50
$43,186.60 +1.74% (+$737.50) O: $42,448.00 H: $43,350.20 L: $42,406.60
$42,449.10 -1.15% (-$493.30) O: $42,533.20 H: $43,519.50 L: $42,236.10
$42,942.40 +0.06% (+$27.70) O: $42,914.70 H: $43,453.70 L: $42,522.20
$42,914.70 +0.66% (+$282.50) O: $42,632.20 H: $43,267.30 L: $41,851.50

Ocak 2024

22 gün • Kapanış $42,632.20

-2.10% (-$914.20)
Açılış: $43,546.40 Yüksek: $48,976.30 Düşük: $38,514.10
Gün Kapanış (USD) Günlük Değişim OHLC
$42,632.20 -1.60% (-$694.70) O: $43,324.10 H: $43,733.60 L: $42,289.30
$43,326.90 +0.50% (+$215.70) O: $43,110.30 H: $43,841.30 L: $43,078.10
$43,111.20 +2.79% (+$1,168.50) O: $41,827.30 H: $43,290.90 L: $41,747.00
$41,942.70 +5.03% (+$2,007.90) O: $39,934.80 H: $42,231.50 L: $39,801.90
$39,934.80 +0.20% (+$79.60) O: $39,854.90 H: $40,271.90 L: $39,523.90
$39,855.20 +1.08% (+$426.30) O: $39,453.30 H: $40,517.80 L: $39,437.40
$39,428.90 -0.89% (-$355.60) O: $39,794.80 H: $40,137.10 L: $38,514.10
$39,784.50 -4.50% (-$1,873.80) O: $41,604.20 H: $41,658.80 L: $39,415.30
$41,658.30 +0.84% (+$345.40) O: $41,303.70 H: $42,135.40 L: $40,259.40
$41,312.90 -3.19% (-$1,361.50) O: $42,681.40 H: $42,877.00 L: $40,597.90
$42,674.40 -1.22% (-$525.10) O: $43,199.10 H: $43,277.80 L: $42,176.80
$43,199.50 +1.46% (+$622.60) O: $42,589.00 H: $43,562.70 L: $42,058.30
$42,576.90 -2.59% (-$1,130.10) O: $42,223.10 H: $43,360.90 L: $41,688.00
$43,707.00 -5.81% (-$2,695.80) O: $46,402.80 H: $46,512.40 L: $43,234.20
$46,402.80 -1.08% (-$508.90) O: $46,914.40 H: $48,976.30 L: $45,596.90
$46,911.70 +1.37% (+$636.20) O: $46,275.50 H: $46,958.70 L: $44,331.10
$46,275.50 -1.63% (-$766.40) O: $47,041.90 H: $47,636.20 L: $45,198.30
$47,041.90 +6.99% (+$3,071.80) O: $43,898.10 H: $47,252.00 L: $43,201.20
$43,970.10 -0.92% (-$407.20) O: $44,377.50 H: $44,399.40 L: $42,549.00
$44,377.30 +3.77% (+$1,611.80) O: $42,776.70 H: $44,791.80 L: $42,607.70
$42,765.50 -4.96% (-$2,232.90) O: $45,002.80 H: $45,505.80 L: $40,823.80
$44,998.40 +7.08% (+$2,973.30) O: $43,546.40 H: $45,915.50 L: $43,546.40
← 2025 Yılı Tüm Yıllar 2023 Yılı →