Binance Coin (BNB) Fiyat Grafiği
Veri aralığı: 2018-01-01 -> 2018-12-31 - Kayıt: 365
Binance Coin
Son kapanış: $ 5,888
$ 5,888
Güncel değişim:
2,80%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 365
- Min Kapanış: $ 4,47
- Maks Kapanış: $ 24,37
- Ortalama Kapanış: $ 11,20
- Son Kapanış: $ 5,888
- Önceki Kapanış: -
- Günlük Değişim: 2,80%
- MA (ortalama kapanış): $ 11,20
- Min/Max Kartı: $ 4,47 / $ 24,37
Güncel Notlar
Son Kapanış
$ 5,888
7 Gün Ort.
$ 11,20
Canlı Fiyat
$ 5,888
Günlük Değişim
2,80%
2018 Yılı Günlük Kapanışlar (365)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2018-01-01 | $ 8,828 | - | 31.075.823 | $ 874.105.359,85 |
| 2018-01-02 | $ 9,090 | 2,97% | 61.271.746 | $ 900.076.194,69 |
| 2018-01-03 | $ 9,886 | 8,76% | 53.274.171 | $ 978.884.395,48 |
| 2018-01-04 | $ 9,676 | -2,13% | 93.420.651 | $ 958.035.469,62 |
| 2018-01-05 | $ 16,49 | 70,41% | 337.499.050 | $ 1.632.594.637,01 |
| 2018-01-06 | $ 24,37 | 47,80% | 635.785.335 | $ 2.412.961.754,85 |
| 2018-01-07 | $ 19,34 | -20,63% | 232.388.598 | $ 1.915.189.105,76 |
| 2018-01-08 | $ 19,21 | -0,67% | 273.476.575 | $ 1.902.371.869,53 |
| 2018-01-09 | $ 18,98 | -1,22% | 178.346.673 | $ 1.879.169.097,26 |
| 2018-01-10 | $ 18,07 | -4,77% | 111.566.126 | $ 1.789.590.223,20 |
| 2018-01-11 | $ 22,11 | 22,33% | 360.581.509 | $ 2.189.206.234,41 |
| 2018-01-12 | $ 23,91 | 8,16% | 368.308.961 | $ 2.367.912.064,87 |
| 2018-01-13 | $ 23,56 | -1,46% | 153.724.665 | $ 2.333.263.356,78 |
| 2018-01-14 | $ 21,99 | -6,67% | 108.699.095 | $ 2.177.705.027,95 |
| 2018-01-15 | $ 20,78 | -5,54% | 220.841.071 | $ 2.057.155.522,37 |
| 2018-01-16 | $ 14,27 | -31,31% | 358.680.720 | $ 1.413.107.013,59 |
| 2018-01-17 | $ 14,59 | 2,22% | 268.378.075 | $ 1.444.495.360,38 |
| 2018-01-18 | $ 14,77 | 1,26% | 182.883.600 | $ 1.462.762.531,48 |
| 2018-01-19 | $ 15,38 | 4,10% | 114.370.660 | $ 1.522.732.952,23 |
| 2018-01-20 | $ 16,82 | 9,39% | 134.928.574 | $ 1.665.658.318,71 |
| 2018-01-21 | $ 14,40 | -14,39% | 122.467.852 | $ 1.425.964.553,68 |
| 2018-01-22 | $ 13,18 | -8,46% | 110.416.824 | $ 1.305.341.980,59 |
| 2018-01-23 | $ 13,17 | -0,14% | 70.851.044 | $ 1.303.567.211,99 |
| 2018-01-24 | $ 13,56 | 2,96% | 82.190.454 | $ 1.342.196.586,05 |
| 2018-01-25 | $ 13,24 | -2,32% | 87.328.528 | $ 1.311.070.407,43 |
| 2018-01-26 | $ 13,08 | -1,25% | 94.845.525 | $ 1.294.730.529,48 |
| 2018-01-27 | $ 13,34 | 2,00% | 84.817.990 | $ 1.320.653.674,91 |
| 2018-01-28 | $ 13,51 | 1,28% | 75.486.161 | $ 1.337.612.314,23 |
| 2018-01-29 | $ 12,71 | -5,88% | 55.379.926 | $ 1.258.893.895,28 |
| 2018-01-30 | $ 12,73 | 0,13% | 54.516.385 | $ 1.260.494.550,54 |
| 2018-01-31 | $ 11,20 | -12,05% | 42.972.025 | $ 1.108.659.359,81 |
| 2018-02-01 | $ 11,06 | -1,22% | 36.333.499 | $ 1.095.182.397,97 |
| 2018-02-02 | $ 9,326 | -15,69% | 50.159.868 | $ 923.399.330,38 |
| 2018-02-03 | $ 9,741 | 4,45% | 76.681.840 | $ 964.458.672,32 |
| 2018-02-04 | $ 9,507 | -2,39% | 46.646.743 | $ 941.362.189,92 |
| 2018-02-05 | $ 8,515 | -10,43% | 35.961.109 | $ 843.131.739,72 |
| 2018-02-06 | $ 6,714 | -21,16% | 39.275.203 | $ 664.732.494,84 |
| 2018-02-07 | $ 8,378 | 24,79% | 87.039.780 | $ 829.521.412,74 |
| 2018-02-08 | $ 8,109 | -3,20% | 61.403.696 | $ 802.950.618,28 |
| 2018-02-09 | $ 4,577 | -43,56% | 11.588 | $ 453.207.207,77 |
| 2018-02-10 | $ 9,747 | 112,95% | 60.316.581 | $ 965.101.118,85 |
| 2018-02-11 | $ 9,275 | -4,84% | 65.229.743 | $ 918.402.614,64 |
| 2018-02-12 | $ 8,831 | -4,79% | 56.010.524 | $ 874.409.264,66 |
| 2018-02-13 | $ 9,279 | 5,07% | 39.363.124 | $ 918.737.354,82 |
| 2018-02-14 | $ 8,923 | -3,84% | 32.245.744 | $ 883.490.763,98 |
| 2018-02-15 | $ 10,40 | 16,53% | 54.447.354 | $ 1.029.525.693,53 |
| 2018-02-16 | $ 10,87 | 4,56% | 89.254.054 | $ 1.076.489.477,87 |
| 2018-02-17 | $ 10,91 | 0,36% | 53.412.735 | $ 1.080.320.895,27 |
| 2018-02-18 | $ 11,69 | 7,12% | 62.688.786 | $ 1.157.270.605,91 |
| 2018-02-19 | $ 10,80 | -7,62% | 47.228.863 | $ 1.069.091.210,37 |
| 2018-02-20 | $ 11,01 | 1,95% | 41.888.657 | $ 1.089.902.373,69 |
| 2018-02-21 | $ 10,39 | -5,59% | 45.938.389 | $ 1.028.970.641,30 |
| 2018-02-22 | $ 8,949 | -13,89% | 35.189.027 | $ 886.046.400,71 |
| 2018-02-23 | $ 8,991 | 0,47% | 35.718.463 | $ 890.234.138,75 |
| 2018-02-24 | $ 9,765 | 8,61% | 41.131.296 | $ 966.872.786,92 |
| 2018-02-25 | $ 9,154 | -6,26% | 35.574.365 | $ 906.379.589,09 |
| 2018-02-26 | $ 9,428 | 2,99% | 32.280.412 | $ 933.460.491,05 |
| 2018-02-27 | $ 9,828 | 4,25% | 38.588.539 | $ 973.098.922,93 |
| 2018-02-28 | $ 10,70 | 8,89% | 79.977.644 | $ 1.059.577.325,45 |
| 2018-03-01 | $ 10,45 | -2,38% | 55.203.824 | $ 1.034.409.666,19 |
| 2018-03-02 | $ 10,42 | -0,30% | 56.384.054 | $ 1.031.295.680,57 |
| 2018-03-03 | $ 10,26 | -1,48% | 37.265.320 | $ 1.016.049.841,78 |
| 2018-03-04 | $ 10,13 | -1,27% | 30.279.416 | $ 1.003.123.077,43 |
| 2018-03-05 | $ 10,11 | -0,22% | 26.631.550 | $ 1.000.958.710,50 |
| 2018-03-06 | $ 10,07 | -0,41% | 30.465.413 | $ 996.857.974,89 |
| 2018-03-07 | $ 9,388 | -6,75% | 29.147.840 | $ 929.577.226,25 |
| 2018-03-08 | $ 9,031 | -3,80% | 65.002.365 | $ 894.207.685,59 |
| 2018-03-09 | $ 8,340 | -7,66% | 41.046.614 | $ 825.736.586,97 |
| 2018-03-10 | $ 8,061 | -3,34% | 32.369.034 | $ 798.194.328,02 |
| 2018-03-11 | $ 7,757 | -3,78% | 36.291.608 | $ 768.018.665,45 |
| 2018-03-12 | $ 8,289 | 6,86% | 38.875.801 | $ 820.718.231,83 |
| 2018-03-13 | $ 8,102 | -2,25% | 43.400.395 | $ 802.214.718,50 |
| 2018-03-14 | $ 10,36 | 27,88% | 201.941.778 | $ 1.025.852.449,52 |
| 2018-03-15 | $ 8,972 | -13,40% | 111.221.454 | $ 888.364.962,73 |
| 2018-03-16 | $ 9,125 | 1,70% | 85.913.411 | $ 903.469.795,67 |
| 2018-03-17 | $ 9,321 | 2,15% | 83.020.086 | $ 922.893.022,90 |
| 2018-03-18 | $ 9,190 | -1,40% | 80.212.950 | $ 909.986.584,76 |
| 2018-03-19 | $ 8,962 | -2,49% | 77.379.872 | $ 887.344.850,34 |
| 2018-03-20 | $ 8,854 | -1,21% | 72.771.670 | $ 876.632.715,11 |
| 2018-03-21 | $ 9,162 | 3,48% | 74.877.017 | $ 907.167.557,81 |
| 2018-03-22 | $ 10,03 | 9,49% | 105.197.718 | $ 993.225.814,46 |
| 2018-03-23 | $ 10,09 | 0,59% | 97.893.023 | $ 999.073.037,64 |
| 2018-03-24 | $ 11,71 | 16,03% | 147.337.003 | $ 1.159.180.604,75 |
| 2018-03-25 | $ 13,24 | 13,06% | 236.705.492 | $ 1.310.540.636,21 |
| 2018-03-26 | $ 12,75 | -3,69% | 168.402.270 | $ 1.262.196.848,86 |
| 2018-03-27 | $ 12,10 | -5,09% | 119.871.884 | $ 1.197.972.550,64 |
| 2018-03-28 | $ 11,48 | -5,09% | 90.495.209 | $ 1.136.956.482,41 |
| 2018-03-29 | $ 11,62 | 1,15% | 79.205.168 | $ 1.150.079.372,41 |
| 2018-03-30 | $ 10,21 | -12,10% | 68.924.948 | $ 1.010.960.891,03 |
| 2018-03-31 | $ 10,46 | 2,46% | 67.409.065 | $ 1.035.804.124,80 |
| 2018-04-01 | $ 11,12 | 6,25% | 81.370.054 | $ 1.100.591.194,10 |
| 2018-04-02 | $ 11,14 | 0,19% | 80.970.644 | $ 1.294.791.444,41 |
| 2018-04-03 | $ 12,68 | 13,86% | 107.585.266 | $ 1.474.305.624,91 |
| 2018-04-04 | $ 13,22 | 4,23% | 124.785.245 | $ 1.536.627.713,33 |
| 2018-04-05 | $ 12,26 | -7,22% | 105.609.578 | $ 1.425.673.910,15 |
| 2018-04-06 | $ 12,54 | 2,24% | 92.117.586 | $ 1.457.643.944,52 |
| 2018-04-07 | $ 12,30 | -1,86% | 73.449.972 | $ 1.430.523.652,17 |
| 2018-04-08 | $ 12,40 | 0,78% | 71.133.705 | $ 1.441.688.284,88 |
| 2018-04-09 | $ 12,06 | -2,74% | 65.272.954 | $ 1.402.171.614,15 |
| 2018-04-10 | $ 11,89 | -1,43% | 66.794.341 | $ 1.382.104.338,03 |
| 2018-04-11 | $ 12,02 | 1,14% | 72.542.392 | $ 1.397.797.738,27 |
| 2018-04-12 | $ 12,14 | 0,97% | 75.009.093 | $ 1.411.325.536,01 |
| 2018-04-13 | $ 12,80 | 5,44% | 113.951.568 | $ 1.488.140.594,06 |
| 2018-04-14 | $ 13,42 | 4,82% | 127.875.332 | $ 1.559.918.298,36 |
| 2018-04-15 | $ 13,09 | -2,46% | 80.258.420 | $ 1.521.467.021,15 |
| 2018-04-16 | $ 12,96 | -0,97% | 94.077.376 | $ 1.477.881.975,92 |
| 2018-04-17 | $ 12,18 | -5,98% | 60.497.046 | $ 1.389.548.771,78 |
| 2018-04-18 | $ 11,74 | -3,64% | 56.935.243 | $ 1.339.024.391,70 |
| 2018-04-19 | $ 12,22 | 4,06% | 67.094.298 | $ 1.393.358.194,40 |
| 2018-04-20 | $ 12,37 | 1,26% | 60.493.856 | $ 1.410.887.345,76 |
| 2018-04-21 | $ 12,30 | -0,56% | 57.935.932 | $ 1.402.948.010,20 |
| 2018-04-22 | $ 13,29 | 8,03% | 115.856.305 | $ 1.515.589.268,11 |
| 2018-04-23 | $ 12,85 | -3,29% | 64.990.541 | $ 1.465.746.135,47 |
| 2018-04-24 | $ 13,56 | 5,51% | 111.240.577 | $ 1.546.459.517,57 |
| 2018-04-25 | $ 15,24 | 12,40% | 143.003.681 | $ 1.738.153.418,70 |
| 2018-04-26 | $ 13,34 | -12,46% | 117.282.813 | $ 1.521.649.762,95 |
| 2018-04-27 | $ 14,58 | 9,25% | 108.207.054 | $ 1.662.410.114,04 |
| 2018-04-28 | $ 14,21 | -2,51% | 80.240.016 | $ 1.620.761.417,86 |
| 2018-04-29 | $ 15,04 | 5,84% | 99.627.465 | $ 1.715.394.188,76 |
| 2018-04-30 | $ 14,95 | -0,63% | 75.309.589 | $ 1.704.642.241,49 |
| 2018-05-01 | $ 14,25 | -4,69% | 57.278.364 | $ 1.624.677.819,84 |
| 2018-05-02 | $ 14,06 | -1,30% | 55.954.337 | $ 1.603.519.159,81 |
| 2018-05-03 | $ 14,25 | 1,34% | 56.616.722 | $ 1.625.018.121,56 |
| 2018-05-04 | $ 15,45 | 8,41% | 158.304 | $ 1.761.725.786,58 |
| 2018-05-05 | $ 14,24 | -7,84% | 52.637.986 | $ 1.623.623.966,48 |
| 2018-05-06 | $ 14,29 | 0,39% | 50.921.808 | $ 1.629.876.448,64 |
| 2018-05-07 | $ 13,90 | -2,74% | 54.728.271 | $ 1.585.226.374,22 |
| 2018-05-08 | $ 13,69 | -1,55% | 43.558.527 | $ 1.560.686.826,20 |
| 2018-05-09 | $ 13,40 | -2,11% | 37.886.736 | $ 1.527.736.118,95 |
| 2018-05-10 | $ 14,55 | 8,62% | 79.023.367 | $ 1.659.352.701,48 |
| 2018-05-11 | $ 13,71 | -5,79% | 51.803.462 | $ 1.563.309.899,25 |
| 2018-05-12 | $ 12,93 | -5,65% | 42.048.931 | $ 1.474.947.720,90 |
| 2018-05-13 | $ 12,97 | 0,25% | 33.423.476 | $ 1.478.678.736,20 |
| 2018-05-14 | $ 13,12 | 1,17% | 61.394.603 | $ 1.496.009.100,27 |
| 2018-05-15 | $ 12,90 | -1,63% | 38.779.197 | $ 1.471.687.854,03 |
| 2018-05-16 | $ 12,56 | -2,67% | 35.452.191 | $ 1.432.425.675,23 |
| 2018-05-17 | $ 12,25 | -2,48% | 28.066.110 | $ 1.396.933.971,34 |
| 2018-05-18 | $ 12,48 | 1,85% | 46.569.669 | $ 1.422.732.556,51 |
| 2018-05-19 | $ 15,12 | 21,18% | 223.791.296 | $ 1.724.090.037,44 |
| 2018-05-20 | $ 14,16 | -6,32% | 122.227.608 | $ 1.615.137.258,49 |
| 2018-05-21 | $ 14,01 | -1,11% | 85.497.900 | $ 1.597.199.734,63 |
| 2018-05-22 | $ 14,73 | 5,17% | 91.489.605 | $ 1.679.793.586,16 |
| 2018-05-23 | $ 13,86 | -5,90% | 78.220.693 | $ 1.580.629.434,33 |
| 2018-05-24 | $ 12,63 | -8,88% | 59.536.572 | $ 1.440.307.587,76 |
| 2018-05-25 | $ 13,01 | 3,00% | 50.239.641 | $ 1.483.467.051,44 |
| 2018-05-26 | $ 12,89 | -0,93% | 44.892.642 | $ 1.469.613.771,03 |
| 2018-05-27 | $ 12,74 | -1,17% | 40.360.488 | $ 1.452.393.712,25 |
| 2018-05-28 | $ 12,57 | -1,33% | 33.801.373 | $ 1.433.110.677,83 |
| 2018-05-29 | $ 11,81 | -6,04% | 27.335.160 | $ 1.346.611.593,26 |
| 2018-05-30 | $ 12,57 | 6,43% | 41.481.700 | $ 1.433.220.721,98 |
| 2018-05-31 | $ 12,54 | -0,20% | 36.184.484 | $ 1.430.349.202,27 |
| 2018-06-01 | $ 14,17 | 12,95% | 87.593.587 | $ 1.615.512.908,61 |
| 2018-06-02 | $ 14,23 | 0,45% | 74.811.540 | $ 1.622.764.040,89 |
| 2018-06-03 | $ 14,54 | 2,16% | 77.636.669 | $ 1.657.890.126,30 |
| 2018-06-04 | $ 14,57 | 0,20% | 71.492.789 | $ 1.661.218.802,57 |
| 2018-06-05 | $ 14,21 | -2,42% | 51.177.171 | $ 1.621.015.534,69 |
| 2018-06-06 | $ 15,52 | 9,16% | 94.295.601 | $ 1.769.511.870,76 |
| 2018-06-07 | $ 17,16 | 10,59% | 148.007.119 | $ 1.956.880.198,56 |
| 2018-06-08 | $ 16,20 | -5,58% | 111.167.938 | $ 1.847.775.784,99 |
| 2018-06-09 | $ 16,15 | -0,35% | 85.111.373 | $ 1.841.322.605,33 |
| 2018-06-10 | $ 15,75 | -2,47% | 76.221.873 | $ 1.795.844.126,81 |
| 2018-06-11 | $ 14,11 | -10,42% | 67.909.110 | $ 1.608.695.115,43 |
| 2018-06-12 | $ 15,42 | 9,29% | 77.096.058 | $ 1.758.199.728,24 |
| 2018-06-13 | $ 15,28 | -0,87% | 99.165.372 | $ 1.742.850.550,38 |
| 2018-06-14 | $ 14,65 | -4,14% | 83.930.090 | $ 1.670.655.403,36 |
| 2018-06-15 | $ 14,91 | 1,75% | 68.071.249 | $ 1.699.835.500,65 |
| 2018-06-16 | $ 15,05 | 0,94% | 70.426.732 | $ 1.715.831.034,71 |
| 2018-06-17 | $ 15,73 | 4,58% | 75.525.983 | $ 1.794.376.051,70 |
| 2018-06-18 | $ 16,46 | 4,62% | 100.236.199 | $ 1.877.345.029,50 |
| 2018-06-19 | $ 16,86 | 2,39% | 94.382.741 | $ 1.922.228.028,13 |
| 2018-06-20 | $ 16,65 | -1,24% | 72.361.371 | $ 1.898.315.438,67 |
| 2018-06-21 | $ 16,01 | -3,81% | 56.564.945 | $ 1.826.063.065,83 |
| 2018-06-22 | $ 16,98 | 6,05% | 111.887.532 | $ 1.936.593.427,47 |
| 2018-06-23 | $ 15,65 | -7,83% | 99.332.782 | $ 1.785.050.164,01 |
| 2018-06-24 | $ 15,65 | 0,00% | 63.854.332 | $ 1.785.107.296,81 |
| 2018-06-25 | $ 14,47 | -7,56% | 84.535.285 | $ 1.650.237.902,68 |
| 2018-06-26 | $ 14,92 | 3,11% | 54.116.260 | $ 1.701.590.502,40 |
| 2018-06-27 | $ 14,14 | -5,26% | 32.577.627 | $ 1.612.147.068,05 |
| 2018-06-28 | $ 14,03 | -0,76% | 41.990.544 | $ 1.599.864.544,55 |
| 2018-06-29 | $ 13,89 | -1,01% | 64.273.740 | $ 1.583.668.999,53 |
| 2018-06-30 | $ 14,36 | 3,41% | 53.245.124 | $ 1.637.710.573,00 |
| 2018-07-01 | $ 14,46 | 0,68% | 57.100.772 | $ 1.648.892.031,54 |
| 2018-07-02 | $ 14,11 | -2,42% | 38.129.291 | $ 1.608.996.498,82 |
| 2018-07-03 | $ 14,54 | 3,08% | 48.762.214 | $ 1.658.531.371,93 |
| 2018-07-04 | $ 14,07 | -3,22% | 46.361.944 | $ 1.605.124.428,49 |
| 2018-07-05 | $ 13,92 | -1,08% | 35.074.460 | $ 1.587.816.496,80 |
| 2018-07-06 | $ 13,35 | -4,14% | 41.877.392 | $ 1.522.157.052,37 |
| 2018-07-07 | $ 13,19 | -1,15% | 37.168.789 | $ 1.504.722.148,54 |
| 2018-07-08 | $ 13,94 | 5,64% | 87.890.595 | $ 1.589.516.130,73 |
| 2018-07-09 | $ 13,69 | -1,79% | 65.215.134 | $ 1.561.009.240,97 |
| 2018-07-10 | $ 13,09 | -4,34% | 40.265.946 | $ 1.493.336.918,51 |
| 2018-07-11 | $ 12,72 | -2,86% | 43.023.690 | $ 1.450.620.606,64 |
| 2018-07-12 | $ 12,57 | -1,19% | 46.884.407 | $ 1.433.362.149,39 |
| 2018-07-13 | $ 11,96 | -4,86% | 32.730.631 | $ 1.363.752.945,37 |
| 2018-07-14 | $ 11,98 | 0,15% | 36.931.089 | $ 1.365.805.396,46 |
| 2018-07-15 | $ 12,05 | 0,66% | 25.311.091 | $ 1.374.754.160,73 |
| 2018-07-16 | $ 12,19 | 1,12% | 36.273.801 | $ 1.390.181.389,33 |
| 2018-07-17 | $ 13,19 | 8,18% | 46.212.449 | $ 1.503.876.274,96 |
| 2018-07-18 | $ 13,69 | 3,83% | 72.015.224 | $ 1.561.509.348,04 |
| 2018-07-19 | $ 12,77 | -6,70% | 76.653.783 | $ 1.252.473.840,68 |
| 2018-07-20 | $ 12,56 | -1,68% | 46.084.357 | $ 1.231.430.187,34 |
| 2018-07-21 | $ 11,76 | -6,35% | 42.054.868 | $ 1.153.214.789,34 |
| 2018-07-22 | $ 11,81 | 0,36% | 33.854.107 | $ 1.157.397.766,64 |
| 2018-07-23 | $ 11,68 | -1,04% | 26.688.719 | $ 1.145.379.629,74 |
| 2018-07-24 | $ 11,73 | 0,36% | 33.515.422 | $ 1.149.545.845,68 |
| 2018-07-25 | $ 11,99 | 2,30% | 50.640.914 | $ 1.175.983.828,46 |
| 2018-07-26 | $ 12,78 | 6,52% | 79.858.449 | $ 1.252.610.236,38 |
| 2018-07-27 | $ 13,26 | 3,80% | 74.122.593 | $ 1.300.183.482,54 |
| 2018-07-28 | $ 13,60 | 2,55% | 76.658.495 | $ 1.333.273.550,95 |
| 2018-07-29 | $ 14,34 | 5,43% | 87.767.922 | $ 1.405.648.474,08 |
| 2018-07-30 | $ 13,96 | -2,66% | 61.644.333 | $ 1.368.299.938,63 |
| 2018-07-31 | $ 13,21 | -5,32% | 36.421.565 | $ 1.295.448.185,67 |
| 2018-08-01 | $ 13,74 | 4,00% | 72.356.815 | $ 1.347.243.331,19 |
| 2018-08-02 | $ 13,59 | -1,14% | 54.237.393 | $ 1.331.900.269,26 |
| 2018-08-03 | $ 14,17 | 4,32% | 53.876.934 | $ 1.389.400.539,03 |
| 2018-08-04 | $ 14,09 | -0,58% | 68.449.024 | $ 1.381.330.641,44 |
| 2018-08-05 | $ 13,84 | -1,77% | 61.509.915 | $ 1.356.891.850,64 |
| 2018-08-06 | $ 13,65 | -1,40% | 43.738.797 | $ 1.337.921.085,76 |
| 2018-08-07 | $ 13,68 | 0,28% | 48.481.736 | $ 1.341.686.869,21 |
| 2018-08-08 | $ 13,09 | -4,37% | 40.384.597 | $ 1.283.100.271,16 |
| 2018-08-09 | $ 12,11 | -7,44% | 51.791.453 | $ 1.187.632.193,43 |
| 2018-08-10 | $ 12,80 | 5,65% | 41.797.872 | $ 1.254.769.536,29 |
| 2018-08-11 | $ 12,11 | -5,35% | 36.171.939 | $ 1.187.631.953,48 |
| 2018-08-12 | $ 11,62 | -4,09% | 27.714.638 | $ 1.139.057.974,73 |
| 2018-08-13 | $ 11,69 | 0,66% | 24.651.530 | $ 1.146.580.999,54 |
| 2018-08-14 | $ 10,18 | -12,97% | 31.812.864 | $ 997.924.239,29 |
| 2018-08-15 | $ 9,449 | -7,17% | 36.224.247 | $ 926.411.943,95 |
| 2018-08-16 | $ 9,418 | -0,33% | 41.585.567 | $ 921.186.428,84 |
| 2018-08-17 | $ 9,731 | 3,32% | 22.594.540 | $ 953.850.715,21 |
| 2018-08-18 | $ 10,75 | 10,48% | 33.555.594 | $ 1.053.876.485,82 |
| 2018-08-19 | $ 9,861 | -8,28% | 25.656.187 | $ 966.874.895,01 |
| 2018-08-20 | $ 10,12 | 2,67% | 22.197.746 | $ 992.587.084,75 |
| 2018-08-21 | $ 9,625 | -4,93% | 16.787.876 | $ 943.693.188,21 |
| 2018-08-22 | $ 9,714 | 0,92% | 12.817.649 | $ 953.355.873,45 |
| 2018-08-23 | $ 9,446 | -2,76% | 23.840.137 | $ 925.703.864,39 |
| 2018-08-24 | $ 9,688 | 2,57% | 18.542.333 | $ 949.767.300,87 |
| 2018-08-25 | $ 10,19 | 5,21% | 23.226.436 | $ 999.310.962,56 |
| 2018-08-26 | $ 10,12 | -0,75% | 19.246.894 | $ 991.833.847,43 |
| 2018-08-27 | $ 10,22 | 1,03% | 21.736.940 | $ 1.002.050.441,77 |
| 2018-08-28 | $ 11,22 | 9,75% | 44.089.489 | $ 1.098.483.033,66 |
| 2018-08-29 | $ 11,47 | 2,24% | 41.283.575 | $ 1.125.039.165,84 |
| 2018-08-30 | $ 11,16 | -2,66% | 31.013.819 | $ 1.094.104.885,36 |
| 2018-08-31 | $ 10,75 | -3,68% | 21.800.284 | $ 1.054.126.747,26 |
| 2018-09-01 | $ 11,00 | 2,26% | 24.038.877 | $ 1.078.009.887,45 |
| 2018-09-02 | $ 11,41 | 3,82% | 29.377.789 | $ 1.119.133.728,76 |
| 2018-09-03 | $ 11,28 | -1,15% | 21.092.376 | $ 1.103.821.007,67 |
| 2018-09-04 | $ 11,26 | -0,19% | 20.047.825 | $ 1.104.480.872,42 |
| 2018-09-05 | $ 11,35 | 0,82% | 20.353.156 | $ 1.113.127.809,78 |
| 2018-09-06 | $ 10,12 | -10,88% | 27.847.013 | $ 989.951.404,57 |
| 2018-09-07 | $ 10,26 | 1,36% | 25.161.526 | $ 1.006.803.552,13 |
| 2018-09-08 | $ 9,972 | -2,77% | 18.534.000 | $ 977.698.540,90 |
| 2018-09-09 | $ 9,469 | -5,05% | 19.639.636 | $ 928.309.173,09 |
| 2018-09-10 | $ 9,503 | 0,36% | 14.840.545 | $ 931.723.647,39 |
| 2018-09-11 | $ 9,511 | 0,09% | 13.934.170 | $ 930.452.971,86 |
| 2018-09-12 | $ 9,348 | -1,71% | 21.380.694 | $ 916.422.641,71 |
| 2018-09-13 | $ 9,203 | -1,55% | 22.734.154 | $ 879.018.553,65 |
| 2018-09-14 | $ 9,614 | 4,46% | 26.269.983 | $ 918.746.987,42 |
| 2018-09-15 | $ 9,922 | 3,21% | 27.479.449 | $ 948.229.137,47 |
| 2018-09-16 | $ 10,11 | 1,92% | 29.326.748 | $ 965.043.148,94 |
| 2018-09-17 | $ 9,937 | -1,74% | 22.681.196 | $ 949.061.082,38 |
| 2018-09-18 | $ 9,367 | -5,73% | 22.485.357 | $ 894.716.967,90 |
| 2018-09-19 | $ 9,547 | 1,93% | 24.273.542 | $ 912.577.463,43 |
| 2018-09-20 | $ 9,609 | 0,65% | 25.292.364 | $ 917.696.686,24 |
| 2018-09-21 | $ 10,05 | 4,62% | 28.762.647 | $ 960.259.133,23 |
| 2018-09-22 | $ 10,45 | 3,91% | 32.382.257 | $ 997.832.194,25 |
| 2018-09-23 | $ 10,32 | -1,25% | 20.101.459 | $ 985.393.112,92 |
| 2018-09-24 | $ 10,31 | -0,07% | 22.670.196 | $ 1.488.079.900,90 |
| 2018-09-25 | $ 10,04 | -2,61% | 19.289.807 | $ 1.450.237.751,65 |
| 2018-09-26 | $ 9,791 | -2,48% | 17.972.383 | $ 1.411.896.130,94 |
| 2018-09-27 | $ 9,745 | -0,47% | 17.926.528 | $ 1.407.777.728,69 |
| 2018-09-28 | $ 10,06 | 3,19% | 28.072.585 | $ 1.452.352.372,60 |
| 2018-09-29 | $ 9,972 | -0,84% | 24.743.293 | $ 1.440.706.057,77 |
| 2018-09-30 | $ 9,968 | -0,03% | 31.593.173 | $ 1.440.392.829,02 |
| 2018-10-01 | $ 10,01 | 0,45% | 22.991.399 | $ 1.446.314.353,43 |
| 2018-10-02 | $ 9,961 | -0,52% | 21.256.340 | $ 1.439.680.403,24 |
| 2018-10-03 | $ 10,34 | 3,80% | 36.332.456 | $ 1.493.274.838,08 |
| 2018-10-04 | $ 10,28 | -0,55% | 37.700.291 | $ 1.483.326.566,44 |
| 2018-10-05 | $ 10,31 | 0,23% | 33.254.201 | $ 1.488.751.252,25 |
| 2018-10-06 | $ 10,65 | 3,36% | 41.257.130 | $ 1.538.461.617,49 |
| 2018-10-07 | $ 10,43 | -2,12% | 31.728.720 | $ 1.506.162.297,80 |
| 2018-10-08 | $ 10,55 | 1,17% | 33.499.772 | $ 1.523.859.036,01 |
| 2018-10-09 | $ 10,56 | 0,11% | 32.549.461 | $ 1.525.303.120,09 |
| 2018-10-10 | $ 10,43 | -1,29% | 28.417.354 | $ 1.505.859.403,46 |
| 2018-10-11 | $ 10,38 | -0,47% | 26.768.993 | $ 1.493.947.357,85 |
| 2018-10-12 | $ 9,289 | -10,48% | 24.124.216 | $ 1.341.784.372,84 |
| 2018-10-13 | $ 9,550 | 2,80% | 26.037.532 | $ 1.379.371.138,46 |
| 2018-10-14 | $ 9,611 | 0,65% | 26.140.291 | $ 1.388.285.752,40 |
| 2018-10-15 | $ 9,579 | -0,34% | 20.781.940 | $ 1.384.751.890,52 |
| 2018-10-16 | $ 10,47 | 9,27% | 47.373.537 | $ 1.513.996.077,15 |
| 2018-10-17 | $ 10,15 | -3,02% | 30.773.524 | $ 1.464.680.645,49 |
| 2018-10-18 | $ 10,12 | -0,30% | 35.312.865 | $ 1.461.507.184,43 |
| 2018-10-19 | $ 9,850 | -2,67% | 29.839.207 | $ 1.422.818.505,70 |
| 2018-10-20 | $ 9,852 | 0,01% | 25.904.760 | $ 1.423.197.773,01 |
| 2018-10-21 | $ 9,880 | 0,28% | 21.715.192 | $ 1.426.891.232,79 |
| 2018-10-22 | $ 9,891 | 0,12% | 26.489.724 | $ 1.428.730.146,95 |
| 2018-10-23 | $ 9,823 | -0,69% | 22.162.400 | $ 1.418.914.420,25 |
| 2018-10-24 | $ 9,853 | 0,30% | 29.469.397 | $ 1.423.175.948,51 |
| 2018-10-25 | $ 9,765 | -0,90% | 25.796.972 | $ 1.410.437.571,06 |
| 2018-10-26 | $ 9,738 | -0,27% | 21.511.305 | $ 1.406.718.416,08 |
| 2018-10-27 | $ 9,756 | 0,19% | 21.058.558 | $ 1.409.211.367,35 |
| 2018-10-28 | $ 9,688 | -0,70% | 21.566.946 | $ 1.399.453.693,53 |
| 2018-10-29 | $ 9,703 | 0,16% | 21.788.779 | $ 1.398.368.251,02 |
| 2018-10-30 | $ 9,393 | -3,20% | 16.899.092 | $ 1.356.722.024,72 |
| 2018-10-31 | $ 9,435 | 0,45% | 14.604.142 | $ 1.362.381.725,70 |
| 2018-11-01 | $ 9,479 | 0,47% | 18.835.217 | $ 1.369.356.960,89 |
| 2018-11-02 | $ 9,571 | 0,96% | 16.905.710 | $ 1.385.407.963,23 |
| 2018-11-03 | $ 9,646 | 0,79% | 18.314.703 | $ 1.393.273.729,13 |
| 2018-11-04 | $ 9,581 | -0,67% | 17.270.487 | $ 1.383.900.919,22 |
| 2018-11-05 | $ 9,451 | -1,36% | 23.494.936 | $ 1.365.083.899,57 |
| 2018-11-06 | $ 9,701 | 2,64% | 17.943.490 | $ 1.401.181.759,18 |
| 2018-11-07 | $ 9,806 | 1,09% | 18.080.929 | $ 1.415.863.696,18 |
| 2018-11-08 | $ 9,877 | 0,72% | 23.171.432 | $ 1.423.432.059,65 |
| 2018-11-09 | $ 9,705 | -1,74% | 16.279.644 | $ 1.399.286.952,44 |
| 2018-11-10 | $ 9,567 | -1,42% | 19.399.522 | $ 1.385.583.161,04 |
| 2018-11-11 | $ 9,579 | 0,13% | 15.138.433 | $ 1.379.806.384,44 |
| 2018-11-12 | $ 9,526 | -0,55% | 16.427.951 | $ 1.367.649.613,12 |
| 2018-11-13 | $ 9,407 | -1,25% | 16.020.475 | $ 1.358.172.520,63 |
| 2018-11-14 | $ 9,311 | -1,02% | 16.920.001 | $ 1.346.186.902,33 |
| 2018-11-15 | $ 8,526 | -8,43% | 17.038.372 | $ 1.227.621.934,15 |
| 2018-11-16 | $ 8,247 | -3,27% | 18.548.035 | $ 1.191.248.357,23 |
| 2018-11-17 | $ 7,933 | -3,81% | 18.418.797 | $ 1.144.262.270,93 |
| 2018-11-18 | $ 7,807 | -1,59% | 17.778.092 | $ 1.127.318.810,51 |
| 2018-11-19 | $ 8,024 | 2,78% | 14.437.436 | $ 1.155.425.816,98 |
| 2018-11-20 | $ 6,699 | -16,52% | 19.498.288 | $ 968.279.561,69 |
| 2018-11-21 | $ 5,833 | -12,93% | 20.260.210 | $ 832.541.432,76 |
| 2018-11-22 | $ 6,230 | 6,80% | 13.656.214 | $ 899.552.607,80 |
| 2018-11-23 | $ 5,724 | -8,11% | 9.390.908 | $ 832.630.400,74 |
| 2018-11-24 | $ 5,623 | -1,77% | 9.136.663 | $ 812.176.757,44 |
| 2018-11-25 | $ 5,161 | -8,21% | 10.589.327 | $ 745.484.408,31 |
| 2018-11-26 | $ 5,211 | 0,97% | 11.489.580 | $ 752.717.119,63 |
| 2018-11-27 | $ 4,939 | -5,22% | 10.712.379 | $ 719.974.004,61 |
| 2018-11-28 | $ 4,943 | 0,07% | 7.692.710 | $ 715.334.615,15 |
| 2018-11-29 | $ 5,325 | 7,75% | 14.185.022 | $ 768.130.862,96 |
| 2018-11-30 | $ 5,345 | 0,37% | 11.948.339 | $ 771.935.628,51 |
| 2018-12-01 | $ 5,075 | -5,05% | 10.491.233 | $ 733.037.374,97 |
| 2018-12-02 | $ 5,265 | 3,74% | 13.106.458 | $ 760.990.933,85 |
| 2018-12-03 | $ 5,225 | -0,75% | 13.021.314 | $ 754.704.945,55 |
| 2018-12-04 | $ 5,070 | -2,98% | 12.448.461 | $ 731.967.065,73 |
| 2018-12-05 | $ 5,871 | 15,80% | 35.336.440 | $ 846.722.370,16 |
| 2018-12-06 | $ 6,056 | 3,15% | 56.969.042 | $ 874.775.886,03 |
| 2018-12-07 | $ 4,932 | -18,55% | 33.975.846 | $ 703.029.474,03 |
| 2018-12-08 | $ 4,514 | -8,48% | 25.475.157 | $ 652.042.804,90 |
| 2018-12-09 | $ 4,697 | 4,06% | 19.276.581 | $ 677.799.025,52 |
| 2018-12-10 | $ 4,800 | 2,18% | 20.752.169 | $ 692.861.265,61 |
| 2018-12-11 | $ 4,589 | -4,40% | 15.418.897 | $ 663.389.003,56 |
| 2018-12-12 | $ 4,855 | 5,81% | 20.644.058 | $ 694.066.438,72 |
| 2018-12-13 | $ 4,971 | 2,39% | 14.324.730 | $ 716.850.026,72 |
| 2018-12-14 | $ 4,596 | -7,55% | 14.440.569 | $ 662.538.458,32 |
| 2018-12-15 | $ 4,470 | -2,73% | 13.950.440 | $ 645.951.230,79 |
| 2018-12-16 | $ 4,537 | 1,50% | 15.191.784 | $ 654.002.924,77 |
| 2018-12-17 | $ 4,650 | 2,49% | 18.897.685 | $ 670.459.060,98 |
| 2018-12-18 | $ 5,057 | 8,74% | 21.778.556 | $ 728.992.546,44 |
| 2018-12-19 | $ 5,516 | 9,07% | 28.430.903 | $ 796.697.911,89 |
| 2018-12-20 | $ 5,418 | -1,77% | 24.971.936 | $ 783.144.467,86 |
| 2018-12-21 | $ 5,672 | 4,69% | 28.293.645 | $ 817.962.331,28 |
| 2018-12-22 | $ 5,484 | -3,31% | 24.949.307 | $ 793.831.097,47 |
| 2018-12-23 | $ 5,823 | 6,17% | 29.980.699 | $ 839.989.864,60 |
| 2018-12-24 | $ 5,964 | 2,43% | 33.291.898 | $ 860.827.477,93 |
| 2018-12-25 | $ 6,093 | 2,16% | 33.855.193 | $ 882.913.638,79 |
| 2018-12-26 | $ 5,364 | -11,97% | 21.884.039 | $ 782.485.496,22 |
| 2018-12-27 | $ 5,596 | 4,34% | 16.912.283 | $ 807.817.913,04 |
| 2018-12-28 | $ 5,166 | -7,69% | 13.627.825 | $ 746.889.126,49 |
| 2018-12-29 | $ 5,881 | 13,84% | 20.381.364 | $ 848.545.994,75 |
| 2018-12-30 | $ 5,728 | -2,60% | 16.601.972 | $ 836.706.088,08 |
| 2018-12-31 | $ 5,888 | 2,80% | 18.852.746 | $ 850.105.601,43 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2018 | $ 5,25 | $ 4,47 / $ 6,09 | 687.533.227 | 31 |
| Kasım 2018 | $ 7,86 | $ 4,94 / $ 9,88 | 478.983.305 | 30 |
| Ekim 2018 | $ 9,98 | $ 9,29 / $ 10,65 | 855.106.491 | 31 |
| Eylül 2018 | $ 10,08 | $ 9,20 / $ 11,41 | 700.304.726 | 30 |
| Ağustos 2018 | $ 11,40 | $ 9,42 / $ 14,17 | 1.113.174.822 | 31 |
| Temmuz 2018 | $ 13,04 | $ 11,68 / $ 14,54 | 1.563.194.447 | 31 |
| Haziran 2018 | $ 15,26 | $ 13,89 / $ 17,16 | 2.348.998.735 | 30 |
| Mayıs 2018 | $ 13,47 | $ 11,81 / $ 15,45 | 1.761.361.223 | 31 |
| Nisan 2018 | $ 12,86 | $ 11,12 / $ 15,24 | 2.651.517.939 | 30 |
| Mart 2018 | $ 9,94 | $ 7,76 / $ 13,24 | 2.491.143.254 | 31 |
| Şubat 2018 | $ 9,46 | $ 4,58 / $ 11,69 | 1.379.997.624 | 28 |
| Ocak 2018 | $ 15,69 | $ 8,83 / $ 24,37 | 5.160.774.392 | 31 |