Binance Coin (BNB) Fiyat Grafiği
Veri aralığı: 2017-09-16 -> 2017-12-31 - Kayıt: 105
Binance Coin
Son kapanış: $ 9,209
$ 9,209
Güncel değişim:
10,20%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 105
- Min Kapanış: $ 0,04
- Maks Kapanış: $ 10,48
- Ortalama Kapanış: $ 2,00
- Son Kapanış: $ 9,209
- Önceki Kapanış: -
- Günlük Değişim: 10,20%
- MA (ortalama kapanış): $ 2,00
- Min/Max Kartı: $ 0,04 / $ 10,48
Güncel Notlar
Son Kapanış
$ 9,209
7 Gün Ort.
$ 2,00
Canlı Fiyat
$ 9,209
Günlük Değişim
10,20%
2017 Yılı Günlük Kapanışlar (105)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2017-09-16 | $ 0,1073 | - | 1 | $ 10.725.062,44 |
| 2017-09-17 | $ 0,1540 | 43,63% | 15 | $ 15.404.129,09 |
| 2017-09-18 | $ 0,1735 | 12,63% | 6 | $ 17.349.123,91 |
| 2017-09-19 | $ 0,1683 | -2,97% | 4 | $ 16.833.419,06 |
| 2017-09-20 | $ 0,1666 | -1,01% | 41 | $ 16.662.792,49 |
| 2017-09-21 | $ 0,0958 | -42,50% | 21 | $ 9.581.702,73 |
| 2017-09-22 | $ 0,0942 | -1,67% | 136 | $ 9.421.298,09 |
| 2017-09-23 | $ 0,0883 | -6,29% | 1 | $ 8.828.963,16 |
| 2017-09-24 | $ 0,0855 | -3,21% | 1 | $ 8.545.453,92 |
| 2017-09-25 | $ 0,1025 | 19,95% | 9 | $ 10.250.635,36 |
| 2017-09-26 | $ 0,0897 | -12,53% | 18 | $ 8.965.780,22 |
| 2017-09-27 | $ 0,1151 | 28,33% | 60 | $ 11.505.513,15 |
| 2017-09-28 | $ 0,1396 | 21,29% | 305 | $ 13.955.236,71 |
| 2017-09-29 | $ 0,1322 | -5,29% | 3 | $ 13.217.328,79 |
| 2017-09-30 | $ 0,1719 | 30,07% | 205 | $ 17.191.164,68 |
| 2017-10-01 | $ 0,1012 | -41,15% | 124 | $ 10.116.815,72 |
| 2017-10-02 | $ 0,1079 | 6,63% | 14 | $ 10.787.364,05 |
| 2017-10-03 | $ 0,1244 | 15,35% | 42 | $ 12.443.238,40 |
| 2017-10-04 | $ 0,1288 | 3,51% | 7 | $ 12.880.576,99 |
| 2017-10-05 | $ 0,1306 | 1,39% | 3 | $ 13.059.917,95 |
| 2017-10-06 | $ 0,1356 | 3,86% | 3 | $ 13.564.347,39 |
| 2017-10-07 | $ 0,1294 | -4,62% | 1 | $ 12.937.532,58 |
| 2017-10-08 | $ 0,1299 | 0,44% | 1 | $ 12.993.885,11 |
| 2017-10-10 | $ 0,1401 | 7,80% | 8 | $ 14.007.954,97 |
| 2017-10-11 | $ 0,2165 | 54,52% | 184 | $ 21.645.282,38 |
| 2017-10-12 | $ 0,2397 | 10,74% | 3.267 | $ 23.970.960,38 |
| 2017-10-13 | $ 0,2299 | -4,10% | 55 | $ 22.988.972,43 |
| 2017-10-14 | $ 0,1122 | -51,21% | 22 | $ 11.216.452,04 |
| 2017-10-15 | $ 0,1097 | -2,17% | 2 | $ 10.973.221,37 |
| 2017-10-16 | $ 0,1839 | 67,55% | 1.303 | $ 18.386.163,40 |
| 2017-10-17 | $ 0,1093 | -40,56% | 27 | $ 10.929.078,58 |
| 2017-10-18 | $ 0,1085 | -0,72% | 6 | $ 10.849.999,58 |
| 2017-10-19 | $ 0,0398 | -63,30% | 57 | $ 3.981.769,72 |
| 2017-10-20 | $ 0,1011 | 154,00% | 1 | $ 10.014.036,88 |
| 2017-10-21 | $ 0,0985 | -2,59% | 1 | $ 9.754.528,35 |
| 2017-10-22 | $ 0,0440 | -55,33% | 16 | $ 4.357.149,81 |
| 2017-10-23 | $ 0,0597 | 35,57% | 20 | $ 5.907.118,83 |
| 2017-10-25 | $ 0,0870 | 45,83% | 28 | $ 8.614.152,73 |
| 2017-10-26 | $ 0,0459 | -47,19% | 9 | $ 4.549.361,14 |
| 2017-10-27 | $ 0,0467 | 1,69% | 4 | $ 4.626.323,19 |
| 2017-10-28 | $ 0,0467 | 0,04% | 4 | $ 4.628.094,61 |
| 2017-10-29 | $ 0,0494 | 5,63% | 2 | $ 4.888.738,90 |
| 2017-10-30 | $ 1,2990 | 2.530,97% | 2.366.137 | $ 128.621.027,05 |
| 2017-10-31 | $ 1,2891 | -0,76% | 3.364.798 | $ 127.642.112,83 |
| 2017-11-01 | $ 1,2560 | -2,57% | 2.105.111 | $ 124.362.891,80 |
| 2017-11-02 | $ 1,2969 | 3,26% | 3.545.675 | $ 128.415.994,13 |
| 2017-11-03 | $ 1,4677 | 13,17% | 3.208.793 | $ 145.324.589,62 |
| 2017-11-04 | $ 1,6259 | 10,78% | 4.666.853 | $ 160.991.265,41 |
| 2017-11-05 | $ 1,5369 | -5,47% | 2.709.303 | $ 152.178.506,46 |
| 2017-11-06 | $ 1,6053 | 4,45% | 4.669.238 | $ 158.948.749,47 |
| 2017-11-07 | $ 1,8126 | 12,91% | 6.148.040 | $ 179.475.107,11 |
| 2017-11-08 | $ 2,034 | 12,20% | 13.176.873 | $ 201.365.016,46 |
| 2017-11-09 | $ 2,035 | 0,05% | 11.367.250 | $ 201.460.232,20 |
| 2017-11-10 | $ 1,8070 | -11,19% | 7.770.039 | $ 178.919.972,00 |
| 2017-11-11 | $ 1,6916 | -6,39% | 5.531.034 | $ 167.488.453,06 |
| 2017-11-12 | $ 1,5249 | -9,85% | 9.288.921 | $ 150.991.373,73 |
| 2017-11-13 | $ 1,6740 | 9,77% | 6.612.122 | $ 165.744.855,12 |
| 2017-11-14 | $ 1,5825 | -5,47% | 743.952 | $ 156.686.364,65 |
| 2017-11-15 | $ 1,5224 | -3,79% | 4.445.617 | $ 150.742.563,64 |
| 2017-11-16 | $ 1,5957 | 4,81% | 5.430.129 | $ 157.996.419,78 |
| 2017-11-17 | $ 1,5145 | -5,09% | 4.107.949 | $ 149.961.271,38 |
| 2017-11-18 | $ 1,6724 | 10,42% | 4.749.665 | $ 165.591.759,10 |
| 2017-11-19 | $ 1,6013 | -4,25% | 4.583.142 | $ 158.550.630,58 |
| 2017-11-20 | $ 1,6207 | 1,21% | 3.663.548 | $ 160.472.834,99 |
| 2017-11-21 | $ 1,5717 | -3,02% | 3.126.575 | $ 155.622.212,35 |
| 2017-11-22 | $ 1,6098 | 2,43% | 4.314.237 | $ 159.396.955,93 |
| 2017-11-23 | $ 1,5600 | -3,10% | 6.363.227 | $ 154.461.164,41 |
| 2017-11-24 | $ 1,6910 | 8,40% | 9.006.421 | $ 167.434.757,92 |
| 2017-11-25 | $ 1,8506 | 9,43% | 9.876.816 | $ 183.230.814,76 |
| 2017-11-26 | $ 1,8432 | -0,40% | 5.023.436 | $ 182.503.043,36 |
| 2017-11-27 | $ 1,9699 | 6,87% | 5.335.875 | $ 195.050.034,56 |
| 2017-11-28 | $ 1,9889 | 0,96% | 4.920.546 | $ 196.928.662,86 |
| 2017-11-29 | $ 1,7881 | -10,10% | 14.477.217 | $ 177.042.598,10 |
| 2017-11-30 | $ 2,003 | 12,04% | 10.636.605 | $ 198.350.010,17 |
| 2017-12-01 | $ 2,093 | 4,50% | 7.664.189 | $ 207.284.814,08 |
| 2017-12-02 | $ 2,119 | 1,21% | 3.512.076 | $ 209.800.144,60 |
| 2017-12-03 | $ 2,263 | 6,80% | 7.977.302 | $ 224.059.470,80 |
| 2017-12-04 | $ 2,575 | 13,77% | 11.434.113 | $ 254.913.860,51 |
| 2017-12-05 | $ 2,657 | 3,22% | 11.769.441 | $ 263.124.719,35 |
| 2017-12-06 | $ 2,347 | -11,67% | 67 | $ 232.422.532,20 |
| 2017-12-07 | $ 3,000 | 27,82% | 13.305.689 | $ 297.086.617,27 |
| 2017-12-08 | $ 2,952 | -1,61% | 13.897.186 | $ 292.293.248,43 |
| 2017-12-09 | $ 2,671 | -9,51% | 7.365.210 | $ 264.491.465,06 |
| 2017-12-10 | $ 2,572 | -3,71% | 5.362.097 | $ 254.681.413,05 |
| 2017-12-11 | $ 2,782 | 8,17% | 7.373.520 | $ 275.491.319,00 |
| 2017-12-12 | $ 2,701 | -2,93% | 8.214.362 | $ 267.426.821,37 |
| 2017-12-13 | $ 2,818 | 4,35% | 10.658.716 | $ 279.049.549,83 |
| 2017-12-14 | $ 3,197 | 13,44% | 20.455.344 | $ 316.546.825,08 |
| 2017-12-15 | $ 4,041 | 26,39% | 31.262.864 | $ 400.085.905,97 |
| 2017-12-16 | $ 4,684 | 15,91% | 33.269.923 | $ 463.748.632,75 |
| 2017-12-17 | $ 5,968 | 27,42% | 67.378.650 | $ 590.889.258,86 |
| 2017-12-18 | $ 5,643 | -5,44% | 37.999.471 | $ 558.733.495,45 |
| 2017-12-19 | $ 5,943 | 5,31% | 52.886.026 | $ 588.418.049,12 |
| 2017-12-20 | $ 5,342 | -10,10% | 30.623.659 | $ 528.971.427,96 |
| 2017-12-21 | $ 5,453 | 2,06% | 35.118.789 | $ 539.885.696,30 |
| 2017-12-22 | $ 4,528 | -16,96% | 26.720.980 | $ 448.300.384,03 |
| 2017-12-23 | $ 5,123 | 13,15% | 23.690.367 | $ 507.266.057,37 |
| 2017-12-24 | $ 5,538 | 8,10% | 34.952.630 | $ 548.348.055,46 |
| 2017-12-25 | $ 6,747 | 21,83% | 52.252.104 | $ 668.070.648,36 |
| 2017-12-26 | $ 9,502 | 40,83% | 149.272.508 | $ 940.817.663,51 |
| 2017-12-27 | $ 10,48 | 10,24% | 148.911.379 | $ 1.037.172.560,28 |
| 2017-12-28 | $ 9,853 | -5,94% | 95.910.218 | $ 975.556.559,23 |
| 2017-12-29 | $ 9,125 | -7,39% | 50.408.988 | $ 903.464.194,87 |
| 2017-12-30 | $ 8,356 | -8,42% | 48.423.138 | $ 827.396.149,32 |
| 2017-12-31 | $ 9,209 | 10,20% | 51.597.414 | $ 911.813.027,98 |
Aylık Özetler (Son 4)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2017 | $ 4,91 | $ 2,09 / $ 10,48 | 1.099.668.421 | 31 |
| Kasım 2017 | $ 1,68 | $ 1,26 / $ 2,03 | 181.604.208 | 30 |
| Ekim 2017 | $ 0,19 | $ 0,04 / $ 1,30 | 5.736.148 | 29 |
| Eylül 2017 | $ 0,13 | $ 0,09 / $ 0,17 | 824 | 15 |