coinfiyat

BTC Yıllık Arşiv

2025 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

2025 Son Kapanış

$87,623.20

31 Aralık 2025

Yıl İçi Değişim

-7.38% (-$6,983.20)

Açılış: $94,606.40

Yüksek / Düşük

$126,296.00 / $74,445.10

259 kapanış günü

Aralık 2025

23 gün • Kapanış $87,623.20

-3.97% (-$3,626.80)
Açılış: $91,250.00 Yüksek: $94,580.50 Düşük: $83,847.50
Gün Kapanış (USD) Günlük Değişim OHLC
$87,623.20 -0.84% (-$745.60) O: $88,368.80 H: $89,075.70 L: $87,167.90
$88,368.80 +1.24% (+$1,078.30) O: $87,290.50 H: $89,276.10 L: $86,786.70
$87,290.50 -0.38% (-$337.30) O: $87,847.90 H: $90,344.80 L: $86,744.50
$87,627.80 +0.04% (+$30.70) O: $87,597.10 H: $89,492.60 L: $86,651.30
$87,597.10 -0.44% (-$386.90) O: $87,997.10 H: $88,508.80 L: $87,215.80
$87,984.00 +0.70% (+$610.40) O: $87,379.70 H: $88,005.70 L: $86,490.90
$87,373.60 -1.44% (-$1,280.40) O: $88,641.40 H: $88,903.10 L: $86,592.00
$88,654.00 +0.80% (+$700.20) O: $88,475.20 H: $90,545.20 L: $87,908.20
$87,953.80 +2.80% (+$2,396.00) O: $85,542.40 H: $89,320.00 L: $85,113.60
$85,557.80 -0.89% (-$764.40) O: $86,313.30 H: $89,441.40 L: $84,435.20
$86,322.20 -1.67% (-$1,461.70) O: $87,795.50 H: $90,294.20 L: $85,322.00
$87,783.90 +1.76% (+$1,515.30) O: $86,279.70 H: $88,135.20 L: $85,292.20
$86,268.60 -4.40% (-$3,971.80) O: $88,488.50 H: $90,027.60 L: $85,177.40
$90,240.40 -2.36% (-$2,182.70) O: $92,383.00 H: $92,828.10 L: $89,616.10
$92,423.10 -0.12% (-$109.50) O: $92,542.00 H: $93,557.60 L: $89,343.10
$92,532.60 -0.41% (-$380.80) O: $92,913.40 H: $94,493.80 L: $91,614.50
$92,913.40 +2.24% (+$2,036.60) O: $90,844.60 H: $94,580.50 L: $89,590.40
$90,876.80 +1.66% (+$1,485.00) O: $89,633.80 H: $92,240.70 L: $89,540.70
$89,391.80 -3.24% (-$2,994.60) O: $92,386.40 H: $92,729.90 L: $88,373.50
$92,386.40 -1.52% (-$1,423.10) O: $93,809.50 H: $94,117.60 L: $90,950.40
$93,809.50 +1.94% (+$1,783.60) O: $91,987.00 H: $94,157.50 L: $91,052.20
$92,025.90 +6.28% (+$5,435.40) O: $86,580.00 H: $92,336.10 L: $86,208.30
$86,590.50 -5.10% (-$4,648.70) O: $91,250.00 H: $91,265.00 L: $83,847.50

Kasım 2025

20 gün • Kapanış $91,239.20

-17.03% (-$18,731.80)
Açılış: $109,971.00 Yüksek: $110,761.00 Düşük: $80,628.90
Gün Kapanış (USD) Günlük Değişim OHLC
$91,239.20 -0.13% (-$123.30) O: $91,345.00 H: $92,822.00 L: $90,234.70
$91,362.50 +1.06% (+$958.10) O: $90,404.40 H: $91,932.00 L: $90,095.70
$90,404.40 +3.20% (+$2,799.70) O: $87,652.40 H: $90,615.00 L: $86,299.10
$87,604.70 -1.18% (-$1,046.90) O: $88,644.60 H: $88,740.50 L: $86,168.20
$88,651.60 +4.88% (+$4,128.70) O: $88,021.10 H: $89,226.70 L: $85,298.70
$84,522.90 -3.92% (-$3,447.90) O: $87,994.80 H: $88,080.80 L: $80,628.90
$87,970.80 -2.69% (-$2,428.70) O: $90,413.40 H: $93,090.80 L: $86,022.90
$90,399.50 -2.93% (-$2,732.90) O: $93,135.80 H: $93,135.80 L: $88,541.80
$93,132.40 +1.05% (+$970.80) O: $92,186.20 H: $93,749.70 L: $89,295.20
$92,161.60 -2.30% (-$2,170.90) O: $94,098.10 H: $95,985.80 L: $91,210.00
$94,332.50 -5.49% (-$5,479.80) O: $99,810.30 H: $100,451.00 L: $94,154.80
$99,812.30 -2.12% (-$2,162.70) O: $101,949.00 H: $104,041.00 L: $97,991.10
$101,975.00 -0.98% (-$1,014.00) O: $102,973.00 H: $105,320.00 L: $100,823.00
$102,989.00 -2.84% (-$3,013.00) O: $106,041.00 H: $107,478.00 L: $102,469.00
$106,002.00 +2.39% (+$2,471.00) O: $104,732.00 H: $106,589.00 L: $104,408.00
$103,531.00 +2.07% (+$2,099.00) O: $101,289.00 H: $103,868.00 L: $99,230.90
$101,432.00 -2.24% (-$2,326.00) O: $103,767.00 H: $104,166.00 L: $100,305.00
$103,758.00 +2.49% (+$2,518.00) O: $101,203.00 H: $104,545.00 L: $98,990.20
$101,240.00 -4.92% (-$5,239.00) O: $106,479.00 H: $107,288.00 L: $98,920.70
$106,479.00 -2.76% (-$3,018.00) O: $109,971.00 H: $110,761.00 L: $105,325.00

Ekim 2025

23 gün • Kapanış $109,497.00

-4.14% (-$4,730.00)
Açılış: $114,227.00 Yüksek: $126,296.00 Düşük: $103,582.00
Gün Kapanış (USD) Günlük Değişim OHLC
$109,497.00 +1.48% (+$1,596.00) O: $107,912.00 H: $111,134.00 L: $107,598.00
$107,901.00 -2.84% (-$3,149.00) O: $111,035.00 H: $111,598.00 L: $106,338.00
$111,050.00 -1.94% (-$2,196.00) O: $113,232.00 H: $113,659.00 L: $109,323.00
$113,246.00 -0.76% (-$865.00) O: $114,123.00 H: $116,107.00 L: $112,294.00
$114,111.00 +3.23% (+$3,570.00) O: $114,704.00 H: $116,355.00 L: $114,070.00
$110,541.00 +0.87% (+$955.00) O: $109,572.00 H: $112,005.00 L: $109,572.00
$109,586.00 +2.20% (+$2,355.00) O: $107,240.00 H: $111,344.00 L: $106,987.00
$107,231.00 -3.34% (-$3,700.00) O: $110,882.00 H: $110,882.00 L: $106,777.00
$110,931.00 +0.29% (+$324.00) O: $110,573.00 H: $114,007.00 L: $107,505.00
$110,607.00 +3.88% (+$4,127.00) O: $108,860.00 H: $111,772.00 L: $107,463.00
$106,480.00 -1.85% (-$2,007.00) O: $108,523.00 H: $109,279.00 L: $103,582.00
$108,487.00 -2.16% (-$2,399.00) O: $110,926.00 H: $112,027.00 L: $107,615.00
$110,886.00 -2.04% (-$2,310.00) O: $113,196.00 H: $113,660.00 L: $110,268.00
$113,196.00 -2.25% (-$2,608.00) O: $115,804.00 H: $115,950.00 L: $109,992.00
$115,804.00 -0.84% (-$977.00) O: $114,985.00 H: $115,993.00 L: $113,852.00
$116,781.00 -3.91% (-$4,753.00) O: $121,563.00 H: $122,582.00 L: $116,021.00
$121,534.00 -1.45% (-$1,788.00) O: $123,334.00 H: $123,819.00 L: $119,726.00
$123,322.00 +1.00% (+$1,221.00) O: $122,113.00 H: $124,220.00 L: $121,117.00
$122,101.00 -2.45% (-$3,072.00) O: $125,165.00 H: $125,378.00 L: $120,684.00
$125,173.00 +2.03% (+$2,494.00) O: $122,822.00 H: $126,296.00 L: $122,822.00
$122,679.00 +2.02% (+$2,433.00) O: $120,220.00 H: $123,994.00 L: $119,355.00
$120,246.00 +2.22% (+$2,609.00) O: $117,640.00 H: $121,106.00 L: $117,639.00
$117,637.00 +2.98% (+$3,405.00) O: $114,227.00 H: $118,200.00 L: $113,815.00

Eylül 2025

22 gün • Kapanış $114,232.00

+4.74% (+$5,173.00)
Açılış: $109,059.00 Yüksek: $117,959.00 Düşük: $107,266.00
Gün Kapanış (USD) Günlük Değişim OHLC
$114,232.00 -0.03% (-$36.00) O: $114,289.00 H: $114,869.00 L: $112,723.00
$114,268.00 +4.62% (+$5,045.00) O: $110,956.00 H: $114,480.00 L: $110,927.00
$109,223.00 -0.22% (-$244.00) O: $109,436.00 H: $110,377.00 L: $108,714.00
$109,467.00 -3.47% (-$3,940.00) O: $113,407.00 H: $113,707.00 L: $108,703.00
$113,407.00 +1.06% (+$1,190.00) O: $112,217.00 H: $114,008.00 L: $111,417.00
$112,217.00 -0.74% (-$832.00) O: $113,028.00 H: $113,361.00 L: $111,534.00
$113,049.00 -1.88% (-$2,161.00) O: $115,486.00 H: $115,626.00 L: $112,037.00
$115,210.00 -1.83% (-$2,147.00) O: $117,343.00 H: $117,530.00 L: $115,180.00
$117,357.00 +1.09% (+$1,261.00) O: $116,096.00 H: $117,959.00 L: $116,096.00
$116,096.00 -0.64% (-$751.00) O: $116,888.00 H: $117,356.00 L: $114,808.00
$116,847.00 +1.11% (+$1,285.00) O: $115,562.00 H: $116,986.00 L: $114,825.00
$115,562.00 -0.90% (-$1,050.00) O: $116,134.00 H: $116,794.00 L: $114,441.00
$116,612.00 +1.81% (+$2,073.00) O: $114,539.00 H: $116,781.00 L: $114,489.00
$114,539.00 +0.58% (+$660.00) O: $113,876.00 H: $114,742.00 L: $113,468.00
$113,879.00 +2.30% (+$2,557.00) O: $111,322.00 H: $114,324.00 L: $110,950.00
$111,322.00 -0.91% (-$1,026.00) O: $112,342.00 H: $113,316.00 L: $110,792.00
$112,348.00 +0.60% (+$665.00) O: $111,050.00 H: $112,924.00 L: $110,672.00
$111,683.00 +1.05% (+$1,161.00) O: $110,522.00 H: $113,308.00 L: $110,242.00
$110,522.00 -1.35% (-$1,512.00) O: $112,066.00 H: $112,225.00 L: $109,372.00
$112,034.00 +0.75% (+$836.00) O: $111,162.00 H: $112,593.00 L: $110,570.00
$111,198.00 +3.14% (+$3,387.00) O: $107,690.00 H: $111,761.00 L: $107,607.00
$107,811.00 -0.36% (-$387.00) O: $109,059.00 H: $109,936.00 L: $107,266.00

Ağustos 2025

21 gün • Kapanış $108,198.00

-7.15% (-$8,327.00)
Açılış: $116,525.00 Yüksek: $124,511.00 Düşük: $108,003.00
Gün Kapanış (USD) Günlük Değişim OHLC
$108,198.00 -3.44% (-$3,849.00) O: $112,047.00 H: $112,765.00 L: $108,003.00
$112,047.00 +0.45% (+$498.00) O: $111,559.00 H: $113,497.00 L: $110,898.00
$111,549.00 -0.05% (-$58.00) O: $111,605.00 H: $112,643.00 L: $110,371.00
$111,607.00 +1.55% (+$1,708.00) O: $109,899.00 H: $111,618.00 L: $108,733.00
$109,899.00 -5.76% (-$6,718.00) O: $112,978.00 H: $113,655.00 L: $109,296.00
$116,617.00 +3.55% (+$3,998.00) O: $112,589.00 H: $117,429.00 L: $111,684.00
$112,619.00 -1.55% (-$1,771.00) O: $114,390.00 H: $114,832.00 L: $112,013.00
$114,390.00 +0.85% (+$960.00) O: $113,430.00 H: $114,499.00 L: $112,391.00
$113,430.00 -2.82% (-$3,289.00) O: $116,719.00 H: $117,046.00 L: $112,778.00
$116,719.00 -0.22% (-$255.00) O: $117,832.00 H: $118,078.00 L: $114,711.00
$116,974.00 -0.85% (-$1,005.00) O: $117,981.00 H: $119,347.00 L: $116,850.00
$117,979.00 -3.75% (-$4,600.00) O: $122,625.00 H: $124,511.00 L: $117,270.00
$122,579.00 +2.23% (+$2,676.00) O: $119,903.00 H: $123,036.00 L: $118,945.00
$119,903.00 +0.99% (+$1,179.00) O: $118,712.00 H: $120,315.00 L: $118,219.00
$118,724.00 +1.92% (+$2,241.00) O: $118,701.00 H: $122,335.00 L: $118,111.00
$116,483.00 -0.57% (-$669.00) O: $117,152.00 H: $117,672.00 L: $115,927.00
$117,152.00 +1.80% (+$2,069.00) O: $115,083.00 H: $117,576.00 L: $114,293.00
$115,083.00 +1.30% (+$1,477.00) O: $113,576.00 H: $115,744.00 L: $113,320.00
$113,606.00 -1.30% (-$1,499.00) O: $115,170.00 H: $115,362.00 L: $112,668.00
$115,105.00 +1.60% (+$1,815.00) O: $114,424.00 H: $115,732.00 L: $114,066.00
$113,290.00 -2.79% (-$3,255.00) O: $116,525.00 H: $116,525.00 L: $113,199.00

Temmuz 2025

23 gün • Kapanış $116,545.00

+8.77% (+$9,397.00)
Açılış: $107,148.00 Yüksek: $123,219.00 Düşük: $105,157.00
Gün Kapanış (USD) Günlük Değişim OHLC
$116,545.00 -0.66% (-$770.00) O: $117,312.00 H: $118,934.00 L: $116,217.00
$117,315.00 -0.24% (-$283.00) O: $117,616.00 H: $118,792.00 L: $115,811.00
$117,598.00 -0.44% (-$520.00) O: $118,125.00 H: $119,284.00 L: $116,994.00
$118,118.00 +1.16% (+$1,360.00) O: $119,699.00 H: $119,835.00 L: $117,451.00
$116,758.00 -1.55% (-$1,840.00) O: $118,598.00 H: $118,639.00 L: $114,784.00
$118,598.00 +0.40% (+$478.00) O: $118,189.00 H: $119,507.00 L: $117,182.00
$118,120.00 -1.10% (-$1,315.00) O: $119,435.00 H: $120,283.00 L: $117,348.00
$119,435.00 +1.84% (+$2,161.00) O: $117,274.00 H: $120,214.00 L: $116,202.00
$117,274.00 -0.14% (-$163.00) O: $118,033.00 H: $119,680.00 L: $116,519.00
$117,437.00 -2.41% (-$2,897.00) O: $120,334.00 H: $120,894.00 L: $117,200.00
$120,334.00 +0.83% (+$989.00) O: $119,345.00 H: $121,007.00 L: $117,530.00
$119,345.00 +1.53% (+$1,797.00) O: $117,553.00 H: $120,110.00 L: $117,043.00
$117,548.00 -2.07% (-$2,487.00) O: $120,035.00 H: $120,312.00 L: $115,779.00
$120,035.00 +1.70% (+$2,007.00) O: $118,614.00 H: $123,219.00 L: $118,332.00
$118,028.00 +1.33% (+$1,546.00) O: $116,506.00 H: $118,890.00 L: $115,252.00
$116,482.00 +5.07% (+$5,625.00) O: $110,840.00 H: $116,724.00 L: $110,593.00
$110,857.00 +1.80% (+$1,957.00) O: $108,900.00 H: $111,983.00 L: $108,335.00
$108,900.00 +0.63% (+$679.00) O: $108,221.00 H: $109,216.00 L: $107,501.00
$108,221.00 +0.69% (+$737.00) O: $109,295.00 H: $109,743.00 L: $107,568.00
$107,484.00 -2.17% (-$2,380.00) O: $109,864.00 H: $109,951.00 L: $107,297.00
$109,864.00 +0.34% (+$368.00) O: $109,517.00 H: $110,570.00 L: $108,599.00
$109,496.00 +3.49% (+$3,688.00) O: $105,826.00 H: $109,763.00 L: $105,157.00
$105,808.00 -1.27% (-$1,365.00) O: $107,148.00 H: $107,572.00 L: $105,309.00

Haziran 2025

21 gün • Kapanış $107,173.00

+1.55% (+$1,640.00)
Açılış: $105,533.00 Yüksek: $110,594.00 Düşük: $99,206.30
Gün Kapanış (USD) Günlük Değişim OHLC
$107,173.00 +0.27% (+$290.00) O: $107,630.00 H: $108,855.00 L: $106,774.00
$106,883.00 -0.21% (-$223.00) O: $107,104.00 H: $107,810.00 L: $106,460.00
$107,106.00 -0.53% (-$571.00) O: $107,677.00 H: $108,369.00 L: $106,727.00
$107,677.00 +1.48% (+$1,572.00) O: $106,094.00 H: $108,244.00 L: $105,866.00
$106,105.00 +2.23% (+$2,317.00) O: $103,840.00 H: $106,392.00 L: $103,790.00
$103,788.00 +0.34% (+$351.00) O: $99,207.30 H: $104,308.00 L: $99,206.30
$103,437.00 -0.92% (-$958.00) O: $104,405.00 H: $106,566.00 L: $102,392.00
$104,395.00 -0.68% (-$711.00) O: $105,100.00 H: $105,293.00 L: $104,012.00
$105,106.00 +0.50% (+$527.00) O: $104,569.00 H: $105,636.00 L: $103,604.00
$104,579.00 -3.67% (-$3,988.00) O: $108,578.00 H: $108,964.00 L: $100,165.00
$108,567.00 +3.15% (+$3,319.00) O: $104,852.00 H: $108,904.00 L: $104,792.00
$105,248.00 -0.68% (-$723.00) O: $105,926.00 H: $106,268.00 L: $102,737.00
$105,971.00 -2.38% (-$2,580.00) O: $108,523.00 H: $108,819.00 L: $105,825.00
$108,551.00 -1.24% (-$1,367.00) O: $109,918.00 H: $110,413.00 L: $108,448.00
$109,918.00 -0.03% (-$29.00) O: $110,088.00 H: $110,479.00 L: $108,431.00
$109,947.00 +5.41% (+$5,644.00) O: $106,413.00 H: $110,594.00 L: $105,388.00
$104,303.00 +2.64% (+$2,684.00) O: $101,554.00 H: $105,436.00 L: $101,084.00
$101,619.00 -3.20% (-$3,364.00) O: $104,972.00 H: $105,973.00 L: $100,430.00
$104,983.00 -0.45% (-$472.00) O: $105,385.00 H: $106,044.00 L: $104,251.00
$105,455.00 +0.48% (+$503.00) O: $104,952.00 H: $106,825.00 L: $104,893.00
$104,952.00 +0.35% (+$368.00) O: $105,533.00 H: $105,946.00 L: $103,685.00

Mayıs 2025

22 gün • Kapanış $104,584.00

+10.78% (+$10,173.20)
Açılış: $94,410.80 Yüksek: $111,981.00 Düşük: $93,382.00
Gün Kapanış (USD) Günlük Değişim OHLC
$104,584.00 -1.73% (-$1,837.00) O: $106,399.00 H: $106,416.00 L: $103,679.00
$106,421.00 -1.04% (-$1,121.00) O: $107,517.00 H: $108,913.00 L: $105,723.00
$107,542.00 -1.22% (-$1,329.00) O: $108,923.00 H: $109,272.00 L: $106,801.00
$108,871.00 -0.41% (-$453.00) O: $109,312.00 H: $110,723.00 L: $107,517.00
$109,324.00 +0.58% (+$628.00) O: $107,510.00 H: $110,396.00 L: $107,380.00
$108,696.00 -1.96% (-$2,172.00) O: $110,896.00 H: $111,825.00 L: $107,367.00
$110,868.00 +2.22% (+$2,412.00) O: $108,447.00 H: $111,981.00 L: $108,303.00
$108,456.00 +1.72% (+$1,837.00) O: $106,608.00 H: $109,756.00 L: $105,936.00
$106,619.00 +1.09% (+$1,145.00) O: $105,467.00 H: $107,301.00 L: $104,208.00
$105,474.00 +1.49% (+$1,550.00) O: $104,197.00 H: $107,127.00 L: $102,061.00
$103,924.00 +0.62% (+$636.00) O: $103,288.00 H: $104,544.00 L: $103,090.00
$103,288.00 -0.32% (-$328.00) O: $103,616.00 H: $104,148.00 L: $101,379.00
$103,616.00 -0.70% (-$726.00) O: $104,320.00 H: $104,432.00 L: $102,604.00
$104,342.00 +1.81% (+$1,860.00) O: $102,493.00 H: $104,965.00 L: $101,424.00
$102,482.00 -0.68% (-$702.00) O: $104,379.00 H: $105,716.00 L: $100,709.00
$103,184.00 +0.40% (+$406.00) O: $102,786.00 H: $104,308.00 L: $102,304.00
$102,778.00 +5.82% (+$5,656.70) O: $97,175.10 H: $103,988.00 L: $96,888.80
$97,121.30 +2.58% (+$2,441.40) O: $94,675.40 H: $97,677.20 L: $94,675.40
$94,679.90 +0.02% (+$16.10) O: $94,723.80 H: $95,146.50 L: $93,382.00
$94,663.80 -2.34% (-$2,272.00) O: $95,601.30 H: $95,601.30 L: $93,499.00
$96,935.80 +0.50% (+$480.60) O: $96,468.20 H: $97,891.40 L: $96,194.50
$96,455.20 +2.18% (+$2,055.10) O: $94,410.80 H: $97,428.80 L: $93,996.40

Nisan 2025

21 gün • Kapanış $94,400.10

+14.39% (+$11,877.60)
Açılış: $82,522.50 Yüksek: $95,788.10 Düşük: $74,445.10
Gün Kapanış (USD) Günlük Değişim OHLC
$94,400.10 -0.34% (-$326.40) O: $94,709.50 H: $95,229.00 L: $92,941.90
$94,726.50 +0.20% (+$185.40) O: $94,541.10 H: $95,449.90 L: $94,204.50
$94,541.10 -0.83% (-$792.30) O: $94,296.90 H: $95,647.10 L: $92,823.70
$95,333.40 +2.09% (+$1,951.40) O: $93,393.30 H: $95,788.10 L: $92,884.10
$93,382.00 -0.14% (-$131.80) O: $93,553.20 H: $93,879.00 L: $91,683.30
$93,513.80 +0.54% (+$503.60) O: $93,081.20 H: $94,517.90 L: $91,951.40
$93,010.20 +6.56% (+$5,725.80) O: $87,284.40 H: $93,465.80 L: $86,950.40
$87,284.40 +2.60% (+$2,214.30) O: $84,990.60 H: $88,464.20 L: $84,677.50
$85,070.10 +0.66% (+$559.30) O: $84,537.20 H: $85,418.90 L: $83,772.40
$84,510.80 +0.35% (+$298.90) O: $84,169.40 H: $85,455.40 L: $83,119.90
$84,211.90 -0.60% (-$509.40) O: $84,728.50 H: $86,446.10 L: $83,844.70
$84,721.30 +1.02% (+$852.00) O: $83,644.20 H: $85,775.00 L: $83,162.10
$83,869.30 +5.27% (+$4,197.00) O: $79,685.00 H: $84,147.40 L: $78,920.30
$79,672.30 -4.33% (-$3,605.50) O: $83,261.10 H: $83,479.40 L: $78,428.90
$83,277.80 +8.13% (+$6,261.20) O: $77,036.80 H: $83,570.80 L: $74,575.60
$77,016.60 -2.75% (-$2,176.20) O: $79,201.60 H: $80,823.10 L: $76,258.40
$79,192.80 -5.74% (-$4,823.80) O: $78,885.50 H: $81,182.60 L: $74,445.10
$84,016.60 +1.61% (+$1,328.30) O: $82,674.60 H: $84,690.40 L: $81,690.60
$82,688.30 -2.48% (-$2,104.10) O: $84,812.60 H: $84,812.60 L: $81,215.60
$84,792.40 -0.45% (-$384.20) O: $85,210.00 H: $88,206.70 L: $83,919.30
$85,176.60 +3.22% (+$2,657.50) O: $82,522.50 H: $85,449.60 L: $82,243.60

Mart 2025

21 gün • Kapanış $82,519.10

-12.47% (-$11,754.70)
Açılış: $94,273.80 Yüksek: $94,805.60 Düşük: $76,755.90
Gün Kapanış (USD) Günlük Değişim OHLC
$82,519.10 -1.48% (-$1,242.80) O: $82,183.40 H: $83,841.20 L: $81,294.80
$83,761.90 -4.11% (-$3,593.40) O: $87,341.50 H: $87,464.50 L: $83,546.30
$87,355.30 +0.60% (+$521.20) O: $86,819.10 H: $87,701.60 L: $85,845.00
$86,834.10 -0.75% (-$658.70) O: $87,480.60 H: $88,261.20 L: $85,870.00
$87,492.80 +0.06% (+$55.80) O: $87,443.90 H: $88,535.50 L: $86,334.10
$87,437.00 +3.88% (+$3,266.20) O: $85,361.30 H: $88,740.50 L: $85,361.30
$84,170.80 +0.09% (+$77.90) O: $84,100.70 H: $84,799.60 L: $83,150.40
$84,092.90 -2.39% (-$2,056.00) O: $86,239.60 H: $87,443.90 L: $83,620.40
$86,148.90 +4.59% (+$3,778.70) O: $82,364.10 H: $86,487.90 L: $82,334.30
$82,370.20 -2.00% (-$1,685.30) O: $84,055.50 H: $84,136.80 L: $81,141.80
$84,055.50 -0.11% (-$91.90) O: $82,094.30 H: $84,738.50 L: $82,012.20
$84,147.40 +3.42% (+$2,785.10) O: $81,351.70 H: $85,290.70 L: $80,795.00
$81,362.30 -2.72% (-$2,272.10) O: $83,621.10 H: $84,309.90 L: $79,919.40
$83,634.40 +0.63% (+$522.70) O: $83,111.70 H: $83,740.10 L: $80,778.70
$83,111.70 +4.60% (+$3,658.40) O: $79,462.10 H: $83,586.10 L: $76,755.90
$79,453.30 -9.41% (-$8,251.30) O: $80,339.30 H: $84,026.50 L: $77,410.70
$87,704.60 -2.87% (-$2,592.90) O: $90,346.40 H: $91,218.40 L: $84,731.40
$90,297.50 -0.17% (-$149.40) O: $90,396.20 H: $92,806.50 L: $87,831.70
$90,446.90 +3.42% (+$2,990.00) O: $87,472.20 H: $90,680.70 L: $86,328.90
$87,456.90 +1.02% (+$882.10) O: $86,553.10 H: $88,916.50 L: $81,681.30
$86,574.80 +2.91% (+$2,446.50) O: $94,273.80 H: $94,805.60 L: $85,060.00

Şubat 2025

20 gün • Kapanış $84,128.30

-14.09% (-$13,802.40)
Açılış: $97,930.70 Yüksek: $102,565.00 Düşük: $78,222.10
Gün Kapanış (USD) Günlük Değişim OHLC
$84,128.30 -0.56% (-$476.20) O: $84,608.00 H: $85,071.60 L: $78,222.10
$84,604.50 +0.46% (+$384.80) O: $84,227.50 H: $86,968.60 L: $82,601.60
$84,219.70 -5.07% (-$4,499.60) O: $88,718.50 H: $89,297.60 L: $82,579.10
$88,719.30 -4.02% (-$3,718.30) O: $92,425.70 H: $92,847.00 L: $85,957.10
$92,437.60 -2.84% (-$2,706.20) O: $95,787.20 H: $96,502.70 L: $92,371.90
$95,143.80 -3.06% (-$3,006.00) O: $98,149.80 H: $99,502.40 L: $94,827.10
$98,149.80 +1.68% (+$1,622.00) O: $96,526.90 H: $98,741.00 L: $96,405.90
$96,527.80 +1.32% (+$1,260.70) O: $95,257.10 H: $96,680.90 L: $94,989.30
$95,267.10 -0.63% (-$600.00) O: $95,887.30 H: $96,686.50 L: $93,341.90
$95,867.10 -1.32% (-$1,286.30) O: $96,890.70 H: $97,030.80 L: $95,222.60
$97,153.40 +0.82% (+$793.00) O: $96,417.10 H: $98,844.50 L: $96,285.30
$96,360.40 -1.49% (-$1,457.20) O: $97,790.90 H: $98,094.90 L: $95,244.40
$97,817.60 +2.39% (+$2,280.20) O: $95,580.30 H: $98,117.10 L: $94,139.70
$95,537.40 -1.94% (-$1,890.50) O: $97,389.00 H: $98,490.10 L: $94,859.50
$97,427.90 +1.57% (+$1,508.40) O: $95,918.60 H: $98,337.10 L: $95,645.20
$95,919.50 -1.06% (-$1,025.70) O: $96,955.50 H: $100,191.00 L: $95,664.40
$96,945.20 +0.46% (+$442.50) O: $96,445.00 H: $99,155.10 L: $95,697.40
$96,502.70 -1.21% (-$1,185.90) O: $97,708.70 H: $99,095.20 L: $96,264.90
$97,688.60 -3.96% (-$4,026.40) O: $101,770.00 H: $101,930.00 L: $96,181.50
$101,715.00 +0.12% (+$118.00) O: $97,930.70 H: $102,565.00 L: $91,583.40

Ocak 2025

22 gün • Kapanış $101,597.00

+7.39% (+$6,990.60)
Açılış: $94,606.40 Yüksek: $109,118.00 Düşük: $89,554.30
Gün Kapanış (USD) Günlük Değişim OHLC
$101,597.00 -3.35% (-$3,522.00) O: $105,104.00 H: $105,999.00 L: $101,578.00
$105,119.00 +1.58% (+$1,631.00) O: $103,475.00 H: $106,422.00 L: $103,335.00
$103,488.00 +2.26% (+$2,289.00) O: $101,198.00 H: $104,758.00 L: $100,722.00
$101,199.00 -0.40% (-$408.00) O: $101,597.00 H: $103,658.00 L: $100,214.00
$101,607.00 -3.25% (-$3,413.00) O: $104,284.00 H: $104,284.00 L: $97,777.50
$105,020.00 +0.98% (+$1,024.00) O: $103,969.00 H: $107,147.00 L: $102,734.00
$103,996.00 +0.19% (+$193.00) O: $103,816.00 H: $106,722.00 L: $101,235.00
$103,803.00 -2.08% (-$2,210.00) O: $106,064.00 H: $106,314.00 L: $103,327.00
$106,013.00 +2.46% (+$2,547.00) O: $103,519.00 H: $107,215.00 L: $100,092.00
$103,466.00 -1.22% (-$1,282.00) O: $103,002.00 H: $109,118.00 L: $99,476.70
$104,748.00 +4.94% (+$4,927.70) O: $99,785.40 H: $105,925.00 L: $99,723.70
$99,820.30 +0.11% (+$111.50) O: $99,717.70 H: $100,853.00 L: $97,346.30
$99,708.80 +3.12% (+$3,020.40) O: $96,647.30 H: $100,699.00 L: $96,465.50
$96,688.40 +2.47% (+$2,327.50) O: $94,360.90 H: $97,346.30 L: $94,147.70
$94,360.90 -0.27% (-$255.40) O: $93,910.80 H: $95,857.90 L: $89,554.30
$94,616.30 +2.32% (+$2,149.60) O: $92,451.30 H: $95,774.40 L: $92,033.50
$92,466.70 -2.93% (-$2,794.90) O: $95,262.50 H: $95,351.60 L: $91,195.90
$95,261.60 -1.92% (-$1,867.20) O: $97,138.30 H: $97,251.60 L: $92,520.60
$97,128.80 -4.81% (-$4,912.20) O: $102,041.00 H: $102,721.00 L: $96,134.40
$102,041.00 +3.80% (+$3,737.80) O: $98,652.40 H: $102,458.00 L: $97,900.00
$98,303.20 +1.54% (+$1,490.30) O: $96,812.90 H: $98,934.40 L: $96,019.90
$96,812.90 +3.75% (+$3,497.20) O: $94,606.40 H: $97,735.40 L: $94,200.00
← 2026 Yılı Tüm Yıllar 2024 Yılı →