Binance Coin (BNB) Fiyat Grafiği
Veri aralığı: 2019-01-01 -> 2019-12-31 - Kayıt: 365
Binance Coin
Son kapanış: $ 13,85
$ 13,85
Güncel değişim:
-1,80%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 365
- Min Kapanış: $ 5,48
- Maks Kapanış: $ 38,92
- Ortalama Kapanış: $ 20,00
- Son Kapanış: $ 13,85
- Önceki Kapanış: -
- Günlük Değişim: -1,80%
- MA (ortalama kapanış): $ 20,00
- Min/Max Kartı: $ 5,48 / $ 38,92
Güncel Notlar
Son Kapanış
$ 13,85
7 Gün Ort.
$ 20,00
Canlı Fiyat
$ 13,85
Günlük Değişim
-1,80%
2019 Yılı Günlük Kapanışlar (365)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2019-01-01 | $ 6,082 | - | 33.173.245 | $ 879.152.887,87 |
| 2019-01-02 | $ 5,987 | -1,56% | 20.250.618 | $ 863.221.330,11 |
| 2019-01-03 | $ 6,057 | 1,16% | 25.749.501 | $ 874.914.238,88 |
| 2019-01-04 | $ 5,800 | -4,24% | 16.772.991 | $ 837.887.454,81 |
| 2019-01-05 | $ 5,967 | 2,88% | 24.550.945 | $ 862.767.566,44 |
| 2019-01-06 | $ 5,914 | -0,89% | 33.720.096 | $ 854.343.865,49 |
| 2019-01-07 | $ 6,267 | 5,97% | 44.727.779 | $ 905.101.272,65 |
| 2019-01-08 | $ 6,208 | -0,93% | 29.924.667 | $ 896.079.437,63 |
| 2019-01-09 | $ 6,573 | 5,87% | 53.175.944 | $ 949.451.442,21 |
| 2019-01-10 | $ 6,512 | -0,92% | 64.385.830 | $ 932.116.117,83 |
| 2019-01-11 | $ 5,839 | -10,34% | 48.444.059 | $ 843.867.607,44 |
| 2019-01-12 | $ 5,967 | 2,19% | 38.468.728 | $ 858.086.715,11 |
| 2019-01-13 | $ 5,873 | -1,57% | 31.010.060 | $ 848.352.643,03 |
| 2019-01-14 | $ 5,477 | -6,75% | 19.869.759 | $ 791.125.231,12 |
| 2019-01-15 | $ 6,008 | 9,69% | 32.637.416 | $ 865.870.579,60 |
| 2019-01-16 | $ 5,826 | -3,02% | 27.558.825 | $ 836.972.571,06 |
| 2019-01-17 | $ 6,060 | 4,02% | 37.246.935 | $ 875.623.955,73 |
| 2019-01-18 | $ 6,294 | 3,85% | 36.717.390 | $ 908.980.505,46 |
| 2019-01-19 | $ 6,455 | 2,56% | 38.221.945 | $ 932.231.950,68 |
| 2019-01-20 | $ 6,529 | 1,15% | 32.231.147 | $ 943.088.563,66 |
| 2019-01-21 | $ 6,400 | -1,98% | 32.852.311 | $ 924.843.287,13 |
| 2019-01-22 | $ 6,488 | 1,38% | 34.108.855 | $ 937.294.752,65 |
| 2019-01-23 | $ 6,449 | -0,60% | 33.172.194 | $ 930.093.998,41 |
| 2019-01-24 | $ 6,444 | -0,08% | 36.033.505 | $ 926.816.549,63 |
| 2019-01-25 | $ 6,431 | -0,20% | 25.112.669 | $ 929.515.668,58 |
| 2019-01-26 | $ 6,677 | 3,81% | 41.426.440 | $ 964.393.101,07 |
| 2019-01-27 | $ 6,938 | 3,92% | 45.776.064 | $ 1.002.204.225,21 |
| 2019-01-28 | $ 7,024 | 1,24% | 56.051.899 | $ 1.018.634.228,01 |
| 2019-01-29 | $ 6,158 | -12,33% | 67.014.939 | $ 891.822.520,33 |
| 2019-01-30 | $ 6,261 | 1,68% | 56.355.880 | $ 904.087.868,80 |
| 2019-01-31 | $ 6,135 | -2,01% | 41.083.005 | $ 886.231.112,98 |
| 2019-02-01 | $ 6,230 | 1,53% | 51.789.006 | $ 899.814.627,65 |
| 2019-02-02 | $ 6,526 | 4,76% | 55.173.635 | $ 943.085.781,06 |
| 2019-02-03 | $ 6,886 | 5,52% | 63.752.961 | $ 994.615.955,61 |
| 2019-02-04 | $ 6,728 | -2,29% | 70.050.589 | $ 981.881.034,16 |
| 2019-02-05 | $ 7,057 | 4,88% | 78.011.772 | $ 1.019.274.201,15 |
| 2019-02-06 | $ 7,703 | 9,17% | 102.929.719 | $ 1.117.271.761,29 |
| 2019-02-07 | $ 7,999 | 3,83% | 127.535.276 | $ 1.154.130.751,24 |
| 2019-02-08 | $ 7,747 | -3,14% | 92.044.068 | $ 1.119.073.265,74 |
| 2019-02-09 | $ 8,575 | 10,69% | 103.365.663 | $ 1.238.651.393,80 |
| 2019-02-10 | $ 8,832 | 3,00% | 106.057.509 | $ 1.275.790.488,86 |
| 2019-02-11 | $ 9,005 | 1,95% | 138.758.411 | $ 1.292.369.337,52 |
| 2019-02-12 | $ 9,400 | 4,39% | 145.656.087 | $ 1.357.706.132,23 |
| 2019-02-13 | $ 9,290 | -1,16% | 116.196.070 | $ 1.350.152.715,96 |
| 2019-02-14 | $ 8,845 | -4,79% | 104.438.608 | $ 1.277.643.654,67 |
| 2019-02-15 | $ 8,692 | -1,74% | 81.113.577 | $ 1.251.539.499,56 |
| 2019-02-16 | $ 9,261 | 6,55% | 83.134.182 | $ 1.337.661.455,98 |
| 2019-02-17 | $ 9,083 | -1,92% | 76.132.713 | $ 1.313.189.982,36 |
| 2019-02-18 | $ 9,208 | 1,38% | 63.513.820 | $ 1.328.906.712,42 |
| 2019-02-19 | $ 9,557 | 3,78% | 89.244.306 | $ 1.380.396.380,20 |
| 2019-02-20 | $ 10,48 | 9,70% | 114.786.492 | $ 1.514.339.453,27 |
| 2019-02-21 | $ 11,09 | 5,77% | 131.715.217 | $ 1.601.780.326,18 |
| 2019-02-22 | $ 10,42 | -6,07% | 95.826.113 | $ 1.504.486.906,97 |
| 2019-02-23 | $ 10,77 | 3,40% | 91.206.858 | $ 1.555.709.306,24 |
| 2019-02-24 | $ 10,65 | -1,13% | 90.622.220 | $ 1.538.120.596,89 |
| 2019-02-25 | $ 10,09 | -5,28% | 107.459.433 | $ 1.464.562.398,04 |
| 2019-02-26 | $ 9,689 | -3,95% | 153.069.826 | $ 1.399.491.973,86 |
| 2019-02-27 | $ 9,421 | -2,76% | 83.462.864 | $ 1.360.844.868,44 |
| 2019-02-28 | $ 9,819 | 4,22% | 85.185.303 | $ 1.420.171.312,72 |
| 2019-03-01 | $ 10,25 | 4,43% | 117.695.464 | $ 1.488.164.310,67 |
| 2019-03-02 | $ 11,25 | 9,75% | 116.289.675 | $ 1.623.998.558,27 |
| 2019-03-03 | $ 11,68 | 3,74% | 110.990.178 | $ 1.686.382.111,77 |
| 2019-03-04 | $ 11,31 | -3,12% | 98.128.998 | $ 1.632.056.854,77 |
| 2019-03-05 | $ 11,42 | 0,99% | 72.915.267 | $ 1.649.930.184,44 |
| 2019-03-06 | $ 13,63 | 19,34% | 241.795.891 | $ 1.966.673.746,19 |
| 2019-03-07 | $ 14,48 | 6,25% | 174.878.391 | $ 2.081.209.809,02 |
| 2019-03-08 | $ 14,91 | 2,97% | 255.895.242 | $ 2.153.066.820,51 |
| 2019-03-09 | $ 14,18 | -4,91% | 229.444.555 | $ 2.039.124.309,45 |
| 2019-03-10 | $ 14,49 | 2,14% | 154.269.494 | $ 2.092.314.032,85 |
| 2019-03-11 | $ 14,39 | -0,65% | 134.004.302 | $ 2.078.720.950,39 |
| 2019-03-12 | $ 14,33 | -0,46% | 168.782.323 | $ 2.065.952.584,67 |
| 2019-03-13 | $ 15,20 | 6,11% | 185.520.197 | $ 2.213.310.830,00 |
| 2019-03-14 | $ 14,96 | -1,56% | 149.568.660 | $ 2.162.875.299,77 |
| 2019-03-15 | $ 14,85 | -0,78% | 146.417.977 | $ 2.148.221.153,20 |
| 2019-03-16 | $ 14,88 | 0,23% | 142.555.941 | $ 2.149.727.573,43 |
| 2019-03-17 | $ 15,99 | 7,45% | 146.179.694 | $ 2.310.174.527,62 |
| 2019-03-18 | $ 15,60 | -2,45% | 124.009.261 | $ 2.253.087.911,70 |
| 2019-03-19 | $ 15,52 | -0,51% | 113.662.734 | $ 2.241.879.577,73 |
| 2019-03-20 | $ 15,43 | -0,60% | 220.909.687 | $ 2.227.786.284,85 |
| 2019-03-21 | $ 15,16 | -1,75% | 143.502.678 | $ 2.189.168.003,94 |
| 2019-03-22 | $ 14,39 | -5,08% | 162.136.679 | $ 2.078.022.182,10 |
| 2019-03-23 | $ 15,18 | 5,50% | 146.333.090 | $ 2.192.221.403,00 |
| 2019-03-24 | $ 15,14 | -0,26% | 116.868.632 | $ 2.185.889.843,17 |
| 2019-03-25 | $ 17,15 | 13,30% | 272.128.059 | $ 2.477.219.277,43 |
| 2019-03-26 | $ 16,78 | -2,16% | 157.090.026 | $ 2.424.104.547,99 |
| 2019-03-27 | $ 16,27 | -3,05% | 229.456.793 | $ 2.345.207.328,32 |
| 2019-03-28 | $ 16,59 | 1,97% | 186.579.891 | $ 2.395.580.402,56 |
| 2019-03-29 | $ 16,58 | -0,02% | 231.920.284 | $ 2.395.537.703,07 |
| 2019-03-30 | $ 16,48 | -0,61% | 130.896.316 | $ 2.375.698.248,00 |
| 2019-03-31 | $ 16,82 | 2,06% | 193.916.085 | $ 2.428.819.888,20 |
| 2019-04-01 | $ 17,38 | 3,31% | 220.740.528 | $ 2.518.457.976,52 |
| 2019-04-02 | $ 17,89 | 2,91% | 147.938.499 | $ 2.573.847.249,07 |
| 2019-04-03 | $ 19,72 | 10,27% | 231.738.007 | $ 2.850.629.840,58 |
| 2019-04-04 | $ 18,78 | -4,78% | 297.303.361 | $ 2.688.621.470,74 |
| 2019-04-05 | $ 19,19 | 2,16% | 183.556.226 | $ 2.771.011.958,66 |
| 2019-04-06 | $ 19,34 | 0,78% | 229.849.484 | $ 2.792.616.067,37 |
| 2019-04-07 | $ 19,19 | -0,77% | 205.714.907 | $ 2.765.669.698,06 |
| 2019-04-08 | $ 19,11 | -0,38% | 196.740.286 | $ 2.753.819.522,29 |
| 2019-04-09 | $ 18,06 | -5,53% | 141.666.070 | $ 2.607.455.767,79 |
| 2019-04-10 | $ 18,35 | 1,63% | 160.615.367 | $ 2.650.892.693,21 |
| 2019-04-11 | $ 18,26 | -0,48% | 228.284.021 | $ 2.639.684.281,25 |
| 2019-04-12 | $ 17,69 | -3,12% | 201.908.379 | $ 2.556.784.854,44 |
| 2019-04-13 | $ 18,23 | 3,04% | 212.914.737 | $ 2.634.084.588,41 |
| 2019-04-14 | $ 18,65 | 2,31% | 171.510.644 | $ 2.676.266.097,63 |
| 2019-04-15 | $ 19,32 | 3,58% | 237.222.537 | $ 2.788.134.174,63 |
| 2019-04-16 | $ 19,40 | 0,41% | 189.561.599 | $ 2.801.185.465,94 |
| 2019-04-17 | $ 19,78 | 1,97% | 147.526.522 | $ 2.848.015.640,25 |
| 2019-04-18 | $ 19,57 | -1,06% | 228.922.062 | $ 2.827.594.277,52 |
| 2019-04-19 | $ 21,71 | 10,91% | 430.563.010 | $ 3.177.194.444,33 |
| 2019-04-20 | $ 24,31 | 11,98% | 275.138.625 | $ 3.519.431.434,18 |
| 2019-04-21 | $ 24,94 | 2,60% | 346.737.466 | $ 3.602.563.706,13 |
| 2019-04-22 | $ 24,21 | -2,94% | 304.349.172 | $ 3.495.540.287,19 |
| 2019-04-23 | $ 23,93 | -1,16% | 348.689.910 | $ 3.455.401.525,68 |
| 2019-04-24 | $ 22,90 | -4,31% | 308.701.839 | $ 3.291.551.603,83 |
| 2019-04-25 | $ 23,09 | 0,87% | 361.984.108 | $ 3.323.966.724,96 |
| 2019-04-26 | $ 22,26 | -3,63% | 336.477.285 | $ 3.206.899.265,16 |
| 2019-04-27 | $ 22,98 | 3,24% | 361.026.708 | $ 3.300.143.640,58 |
| 2019-04-28 | $ 22,32 | -2,88% | 277.553.530 | $ 3.218.331.551,56 |
| 2019-04-29 | $ 22,85 | 2,41% | 207.004.382 | $ 3.297.388.872,08 |
| 2019-04-30 | $ 21,57 | -5,60% | 277.563.434 | $ 3.117.991.943,03 |
| 2019-05-01 | $ 21,77 | 0,90% | 270.198.562 | $ 3.142.590.563,23 |
| 2019-05-02 | $ 21,77 | 0,02% | 171.225.834 | $ 3.144.060.673,44 |
| 2019-05-03 | $ 23,39 | 7,42% | 241.322.881 | $ 3.381.322.841,57 |
| 2019-05-04 | $ 23,60 | 0,91% | 276.097.498 | $ 3.417.551.252,42 |
| 2019-05-05 | $ 22,74 | -3,64% | 244.099.547 | $ 3.284.597.877,11 |
| 2019-05-06 | $ 22,85 | 0,47% | 244.837.348 | $ 3.303.686.369,16 |
| 2019-05-07 | $ 22,11 | -3,21% | 224.349.546 | $ 3.193.049.752,02 |
| 2019-05-08 | $ 21,38 | -3,31% | 176.758.092 | $ 3.105.083.982,59 |
| 2019-05-09 | $ 20,60 | -3,67% | 250.990.334 | $ 2.973.223.295,68 |
| 2019-05-10 | $ 18,74 | -9,02% | 218.313.190 | $ 2.707.546.841,20 |
| 2019-05-11 | $ 19,56 | 4,35% | 200.023.698 | $ 2.824.317.176,63 |
| 2019-05-12 | $ 21,31 | 8,98% | 330.046.924 | $ 3.092.697.671,99 |
| 2019-05-13 | $ 20,77 | -2,52% | 319.474.014 | $ 2.995.728.887,34 |
| 2019-05-14 | $ 23,49 | 13,09% | 430.970.520 | $ 3.388.558.414,70 |
| 2019-05-15 | $ 23,54 | 0,18% | 379.776.003 | $ 3.401.435.137,11 |
| 2019-05-16 | $ 26,97 | 14,56% | 344.136.964 | $ 3.885.141.797,62 |
| 2019-05-17 | $ 26,48 | -1,81% | 503.936.156 | $ 3.829.113.201,87 |
| 2019-05-18 | $ 25,71 | -2,90% | 386.557.683 | $ 3.699.068.209,26 |
| 2019-05-19 | $ 28,96 | 12,63% | 440.764.805 | $ 4.182.484.650,41 |
| 2019-05-20 | $ 29,21 | 0,89% | 494.012.447 | $ 4.217.095.485,72 |
| 2019-05-21 | $ 29,13 | -0,29% | 233.737.711 | $ 4.195.258.964,67 |
| 2019-05-22 | $ 32,40 | 11,23% | 631.510.663 | $ 4.682.632.626,16 |
| 2019-05-23 | $ 31,35 | -3,26% | 475.978.203 | $ 4.532.588.998,72 |
| 2019-05-24 | $ 31,68 | 1,05% | 393.000.479 | $ 4.573.106.102,05 |
| 2019-05-25 | $ 34,06 | 7,52% | 649.817.595 | $ 4.912.471.072,26 |
| 2019-05-26 | $ 35,12 | 3,12% | 643.226.244 | $ 5.058.092.552,76 |
| 2019-05-27 | $ 33,54 | -4,52% | 498.163.560 | $ 4.837.563.400,81 |
| 2019-05-28 | $ 34,24 | 2,10% | 333.446.100 | $ 4.942.744.068,11 |
| 2019-05-29 | $ 33,12 | -3,26% | 509.306.284 | $ 4.783.537.313,79 |
| 2019-05-30 | $ 33,61 | 1,46% | 448.618.231 | $ 4.847.361.038,58 |
| 2019-05-31 | $ 31,76 | -5,49% | 519.785.080 | $ 4.597.989.593,59 |
| 2019-06-01 | $ 32,93 | 3,69% | 531.371.229 | $ 4.754.217.793,27 |
| 2019-06-02 | $ 32,92 | -0,03% | 662.297.259 | $ 4.754.649.186,14 |
| 2019-06-03 | $ 33,23 | 0,94% | 443.583.023 | $ 4.799.627.084,50 |
| 2019-06-04 | $ 30,91 | -6,98% | 444.207.615 | $ 4.461.319.664,13 |
| 2019-06-05 | $ 29,12 | -5,80% | 416.101.389 | $ 4.203.191.258,20 |
| 2019-06-06 | $ 30,98 | 6,40% | 515.882.642 | $ 4.482.433.777,35 |
| 2019-06-07 | $ 31,32 | 1,09% | 477.899.581 | $ 4.523.473.382,17 |
| 2019-06-08 | $ 31,61 | 0,92% | 345.449.209 | $ 4.569.677.452,96 |
| 2019-06-09 | $ 31,86 | 0,78% | 387.396.568 | $ 4.603.480.351,50 |
| 2019-06-10 | $ 30,25 | -5,03% | 364.302.505 | $ 4.369.928.612,12 |
| 2019-06-11 | $ 32,08 | 6,04% | 460.737.919 | $ 4.631.047.360,21 |
| 2019-06-12 | $ 31,97 | -0,33% | 420.453.329 | $ 4.618.565.686,51 |
| 2019-06-13 | $ 34,94 | 9,27% | 541.231.338 | $ 5.023.100.993,49 |
| 2019-06-14 | $ 35,06 | 0,36% | 610.526.678 | $ 4.911.356.614,84 |
| 2019-06-15 | $ 32,54 | -7,21% | 729.707.611 | $ 4.571.563.043,66 |
| 2019-06-16 | $ 32,74 | 0,62% | 308.517.145 | $ 4.595.064.196,30 |
| 2019-06-17 | $ 32,30 | -1,35% | 485.544.583 | $ 4.534.968.212,24 |
| 2019-06-18 | $ 33,83 | 4,74% | 465.666.757 | $ 4.748.959.734,98 |
| 2019-06-19 | $ 34,49 | 1,96% | 569.015.628 | $ 4.833.090.693,74 |
| 2019-06-20 | $ 35,25 | 2,21% | 636.637.447 | $ 4.950.135.106,47 |
| 2019-06-21 | $ 36,83 | 4,48% | 554.034.951 | $ 5.157.341.617,50 |
| 2019-06-22 | $ 38,92 | 5,67% | 540.952.870 | $ 5.444.559.979,27 |
| 2019-06-23 | $ 37,93 | -2,55% | 458.420.127 | $ 5.317.366.191,45 |
| 2019-06-24 | $ 37,29 | -1,69% | 505.906.464 | $ 5.230.849.015,72 |
| 2019-06-25 | $ 37,53 | 0,65% | 469.235.897 | $ 5.264.089.616,96 |
| 2019-06-26 | $ 36,12 | -3,76% | 325.608.882 | $ 5.066.153.058,30 |
| 2019-06-27 | $ 35,75 | -1,02% | 478.806.888 | $ 5.010.433.484,49 |
| 2019-06-28 | $ 33,99 | -4,91% | 398.518.850 | $ 4.751.801.260,63 |
| 2019-06-29 | $ 34,44 | 1,33% | 309.098.476 | $ 4.834.384.845,62 |
| 2019-06-30 | $ 35,57 | 3,28% | 354.473.586 | $ 5.001.220.258,08 |
| 2019-07-01 | $ 32,09 | -9,79% | 261.834.960 | $ 4.511.665.471,41 |
| 2019-07-02 | $ 33,26 | 3,64% | 284.896.198 | $ 4.663.169.792,68 |
| 2019-07-03 | $ 31,87 | -4,17% | 335.470.974 | $ 4.467.346.461,66 |
| 2019-07-04 | $ 32,59 | 2,25% | 279.468.186 | $ 4.572.105.241,52 |
| 2019-07-05 | $ 33,23 | 1,96% | 339.615.578 | $ 4.659.887.619,83 |
| 2019-07-06 | $ 32,69 | -1,62% | 246.047.340 | $ 4.588.827.809,90 |
| 2019-07-07 | $ 32,71 | 0,07% | 214.684.255 | $ 4.597.167.665,72 |
| 2019-07-08 | $ 33,07 | 1,07% | 188.520.942 | $ 4.638.830.309,29 |
| 2019-07-09 | $ 33,42 | 1,07% | 257.515.082 | $ 4.684.838.627,84 |
| 2019-07-10 | $ 32,54 | -2,63% | 206.210.576 | $ 4.566.488.798,45 |
| 2019-07-11 | $ 31,37 | -3,59% | 257.707.409 | $ 4.407.009.412,27 |
| 2019-07-12 | $ 29,48 | -6,04% | 204.760.017 | $ 4.119.531.544,69 |
| 2019-07-13 | $ 32,05 | 8,72% | 394.444.013 | $ 4.469.994.675,16 |
| 2019-07-14 | $ 31,57 | -1,48% | 261.655.985 | $ 4.394.416.140,59 |
| 2019-07-15 | $ 28,43 | -9,94% | 251.891.277 | $ 3.972.548.359,23 |
| 2019-07-16 | $ 28,37 | -0,23% | 200.366.016 | $ 3.957.842.252,03 |
| 2019-07-17 | $ 25,20 | -11,16% | 392.803.308 | $ 3.517.761.488,65 |
| 2019-07-18 | $ 27,55 | 9,31% | 502.199.698 | $ 3.847.535.318,91 |
| 2019-07-19 | $ 29,09 | 5,62% | 629.518.301 | $ 4.551.855.723,15 |
| 2019-07-20 | $ 29,10 | 0,03% | 419.908.992 | $ 4.524.310.519,33 |
| 2019-07-21 | $ 31,08 | 6,78% | 347.050.071 | $ 4.805.485.666,45 |
| 2019-07-22 | $ 30,39 | -2,20% | 251.847.155 | $ 4.727.428.070,89 |
| 2019-07-23 | $ 30,74 | 1,14% | 365.423.408 | $ 4.273.525.246,13 |
| 2019-07-24 | $ 29,57 | -3,79% | 288.969.810 | $ 4.599.853.134,79 |
| 2019-07-25 | $ 29,02 | -1,87% | 241.669.215 | $ 4.516.686.409,37 |
| 2019-07-26 | $ 28,88 | -0,49% | 289.095.455 | $ 4.506.614.256,12 |
| 2019-07-27 | $ 28,89 | 0,03% | 211.930.046 | $ 4.494.887.897,46 |
| 2019-07-28 | $ 27,64 | -4,33% | 179.597.576 | $ 4.297.571.121,60 |
| 2019-07-29 | $ 27,73 | 0,34% | 192.889.942 | $ 4.314.964.481,66 |
| 2019-07-30 | $ 27,02 | -2,57% | 163.244.169 | $ 4.194.357.406,88 |
| 2019-07-31 | $ 26,71 | -1,12% | 166.536.897 | $ 4.156.576.659,30 |
| 2019-08-01 | $ 27,72 | 3,78% | 205.603.770 | $ 4.308.951.831,04 |
| 2019-08-02 | $ 28,73 | 3,64% | 248.683.855 | $ 4.466.200.112,41 |
| 2019-08-03 | $ 27,87 | -3,01% | 192.224.106 | $ 4.335.075.972,08 |
| 2019-08-04 | $ 27,72 | -0,53% | 133.399.580 | $ 4.311.679.119,68 |
| 2019-08-05 | $ 27,37 | -1,25% | 131.325.705 | $ 4.258.791.236,13 |
| 2019-08-06 | $ 27,85 | 1,74% | 167.988.089 | $ 4.333.157.157,10 |
| 2019-08-07 | $ 27,64 | -0,75% | 183.656.050 | $ 4.285.441.779,29 |
| 2019-08-08 | $ 29,59 | 7,05% | 298.145.570 | $ 4.599.574.626,82 |
| 2019-08-09 | $ 31,40 | 6,11% | 363.145.977 | $ 4.905.725.072,68 |
| 2019-08-10 | $ 29,74 | -5,27% | 208.858.962 | $ 4.622.750.237,12 |
| 2019-08-11 | $ 29,59 | -0,50% | 224.362.377 | $ 4.605.969.733,68 |
| 2019-08-12 | $ 30,22 | 2,12% | 242.894.746 | $ 4.697.767.187,33 |
| 2019-08-13 | $ 30,15 | -0,24% | 271.495.248 | $ 4.689.030.304,88 |
| 2019-08-14 | $ 29,42 | -2,40% | 221.058.562 | $ 4.576.574.416,54 |
| 2019-08-15 | $ 26,86 | -8,71% | 223.457.499 | $ 4.165.543.779,25 |
| 2019-08-16 | $ 28,08 | 4,55% | 216.142.178 | $ 4.367.803.038,16 |
| 2019-08-17 | $ 27,47 | -2,19% | 180.946.075 | $ 4.273.471.980,79 |
| 2019-08-18 | $ 27,45 | -0,06% | 180.575.011 | $ 4.270.650.928,50 |
| 2019-08-19 | $ 27,88 | 1,57% | 202.612.800 | $ 4.336.728.965,91 |
| 2019-08-20 | $ 28,87 | 3,54% | 221.446.917 | $ 4.490.115.414,54 |
| 2019-08-21 | $ 28,03 | -2,91% | 201.300.052 | $ 4.357.721.881,91 |
| 2019-08-22 | $ 26,91 | -3,99% | 185.975.146 | $ 4.185.784.962,58 |
| 2019-08-23 | $ 27,04 | 0,49% | 201.586.318 | $ 4.205.397.694,67 |
| 2019-08-24 | $ 26,99 | -0,18% | 173.283.971 | $ 4.201.016.649,36 |
| 2019-08-25 | $ 26,29 | -2,61% | 101.381.027 | $ 4.089.185.126,45 |
| 2019-08-26 | $ 26,04 | -0,94% | 135.627.429 | $ 4.050.116.267,53 |
| 2019-08-27 | $ 26,03 | -0,06% | 288.888.692 | $ 4.052.311.061,94 |
| 2019-08-28 | $ 25,60 | -1,65% | 180.761.296 | $ 3.981.389.946,09 |
| 2019-08-29 | $ 23,47 | -8,31% | 191.707.533 | $ 3.649.903.448,79 |
| 2019-08-30 | $ 21,78 | -7,20% | 182.628.052 | $ 3.391.602.183,95 |
| 2019-08-31 | $ 22,19 | 1,89% | 180.505.731 | $ 3.451.891.491,93 |
| 2019-09-01 | $ 21,14 | -4,76% | 161.113.947 | $ 3.301.687.996,66 |
| 2019-09-02 | $ 21,44 | 1,43% | 155.456.573 | $ 3.333.917.857,69 |
| 2019-09-03 | $ 22,66 | 5,70% | 225.699.513 | $ 3.524.515.002,36 |
| 2019-09-04 | $ 22,40 | -1,16% | 168.057.219 | $ 3.483.555.883,13 |
| 2019-09-05 | $ 21,64 | -3,38% | 138.391.170 | $ 3.363.823.340,35 |
| 2019-09-06 | $ 22,71 | 4,95% | 240.497.988 | $ 3.535.644.062,89 |
| 2019-09-07 | $ 22,18 | -2,33% | 221.300.246 | $ 3.451.665.409,03 |
| 2019-09-08 | $ 22,41 | 1,00% | 177.772.831 | $ 3.484.794.625,06 |
| 2019-09-09 | $ 22,41 | 0,03% | 163.988.232 | $ 3.483.513.402,00 |
| 2019-09-10 | $ 22,13 | -1,25% | 129.896.009 | $ 3.444.196.652,50 |
| 2019-09-11 | $ 21,80 | -1,51% | 132.256.913 | $ 3.389.666.393,23 |
| 2019-09-12 | $ 20,74 | -4,84% | 100.902.205 | $ 3.226.703.937,58 |
| 2019-09-13 | $ 20,80 | 0,28% | 165.546.128 | $ 3.235.151.260,57 |
| 2019-09-14 | $ 20,80 | -0,02% | 172.255.195 | $ 3.234.398.477,22 |
| 2019-09-15 | $ 21,00 | 0,98% | 136.850.787 | $ 3.266.441.900,60 |
| 2019-09-16 | $ 20,37 | -3,00% | 98.172.598 | $ 3.168.780.324,55 |
| 2019-09-17 | $ 20,24 | -0,67% | 116.016.461 | $ 3.142.929.831,96 |
| 2019-09-18 | $ 21,10 | 4,27% | 188.263.369 | $ 3.288.411.889,42 |
| 2019-09-19 | $ 22,07 | 4,60% | 303.226.671 | $ 3.432.363.359,23 |
| 2019-09-20 | $ 21,53 | -2,45% | 209.186.259 | $ 3.346.456.476,31 |
| 2019-09-21 | $ 21,27 | -1,18% | 151.104.350 | $ 3.308.583.744,03 |
| 2019-09-22 | $ 20,95 | -1,51% | 152.366.530 | $ 3.260.201.288,47 |
| 2019-09-23 | $ 20,39 | -2,70% | 107.935.118 | $ 3.172.781.422,77 |
| 2019-09-24 | $ 19,30 | -5,35% | 132.462.987 | $ 2.998.456.699,91 |
| 2019-09-25 | $ 16,54 | -14,29% | 244.742.653 | $ 2.602.805.742,88 |
| 2019-09-26 | $ 16,07 | -2,85% | 155.531.906 | $ 2.500.762.233,02 |
| 2019-09-27 | $ 15,31 | -4,74% | 144.258.374 | $ 2.380.512.069,01 |
| 2019-09-28 | $ 15,64 | 2,16% | 134.892.136 | $ 2.435.098.281,94 |
| 2019-09-29 | $ 15,76 | 0,81% | 129.681.853 | $ 2.451.651.150,51 |
| 2019-09-30 | $ 15,25 | -3,23% | 106.615.425 | $ 2.375.227.666,70 |
| 2019-10-01 | $ 15,77 | 3,41% | 122.713.779 | $ 2.453.809.747,31 |
| 2019-10-02 | $ 15,85 | 0,49% | 111.563.897 | $ 2.465.857.249,30 |
| 2019-10-03 | $ 15,86 | 0,09% | 112.129.098 | $ 2.467.604.793,50 |
| 2019-10-04 | $ 15,66 | -1,30% | 119.816.855 | $ 2.436.210.728,18 |
| 2019-10-05 | $ 15,64 | -0,12% | 122.132.171 | $ 2.433.033.443,62 |
| 2019-10-06 | $ 15,70 | 0,37% | 130.427.428 | $ 2.437.851.688,45 |
| 2019-10-07 | $ 15,07 | -4,00% | 108.224.650 | $ 2.343.934.845,80 |
| 2019-10-08 | $ 16,06 | 6,60% | 124.958.480 | $ 2.498.664.282,07 |
| 2019-10-09 | $ 16,00 | -0,41% | 149.960.977 | $ 2.488.914.255,49 |
| 2019-10-10 | $ 17,77 | 11,08% | 266.954.040 | $ 2.764.149.180,14 |
| 2019-10-11 | $ 17,57 | -1,16% | 216.512.836 | $ 2.732.071.806,84 |
| 2019-10-12 | $ 16,57 | -5,68% | 183.367.679 | $ 2.576.943.773,43 |
| 2019-10-13 | $ 17,24 | 4,03% | 220.552.545 | $ 2.680.999.297,69 |
| 2019-10-14 | $ 18,26 | 5,92% | 255.918.585 | $ 2.840.945.535,50 |
| 2019-10-15 | $ 18,40 | 0,81% | 232.507.149 | $ 2.867.379.837,76 |
| 2019-10-16 | $ 18,40 | -0,05% | 184.699.380 | $ 2.862.318.783,16 |
| 2019-10-17 | $ 17,77 | -3,42% | 199.939.156 | $ 2.764.149.805,04 |
| 2019-10-18 | $ 18,51 | 4,17% | 238.519.214 | $ 2.876.357.780,98 |
| 2019-10-19 | $ 18,21 | -1,59% | 200.783.189 | $ 2.832.784.900,53 |
| 2019-10-20 | $ 18,18 | -0,19% | 225.707.241 | $ 2.819.337.301,63 |
| 2019-10-21 | $ 18,44 | 1,44% | 219.624.171 | $ 2.860.937.976,00 |
| 2019-10-22 | $ 18,27 | -0,92% | 170.907.976 | $ 2.839.090.495,70 |
| 2019-10-23 | $ 18,20 | -0,40% | 222.405.399 | $ 2.829.837.000,26 |
| 2019-10-24 | $ 16,66 | -8,44% | 138.680.474 | $ 2.586.896.306,07 |
| 2019-10-25 | $ 16,98 | 1,93% | 173.490.600 | $ 2.636.185.044,04 |
| 2019-10-26 | $ 18,56 | 9,32% | 320.502.000 | $ 2.882.102.568,07 |
| 2019-10-27 | $ 18,86 | 1,61% | 271.102.380 | $ 2.927.524.096,61 |
| 2019-10-28 | $ 19,27 | 2,13% | 270.150.664 | $ 2.996.507.151,30 |
| 2019-10-29 | $ 19,87 | 3,14% | 261.546.870 | $ 3.085.921.195,07 |
| 2019-10-30 | $ 20,67 | 4,04% | 245.699.200 | $ 3.214.526.917,60 |
| 2019-10-31 | $ 20,02 | -3,15% | 227.250.569 | $ 3.114.274.313,69 |
| 2019-11-01 | $ 19,93 | -0,45% | 243.111.391 | $ 3.060.506.252,75 |
| 2019-11-02 | $ 20,05 | 0,57% | 208.100.622 | $ 3.065.691.360,08 |
| 2019-11-03 | $ 20,20 | 0,79% | 249.670.353 | $ 3.101.344.759,09 |
| 2019-11-04 | $ 20,14 | -0,33% | 254.113.227 | $ 3.091.534.820,92 |
| 2019-11-05 | $ 20,62 | 2,40% | 216.732.808 | $ 3.168.289.034,15 |
| 2019-11-06 | $ 20,64 | 0,11% | 260.609.369 | $ 3.167.283.072,38 |
| 2019-11-07 | $ 20,66 | 0,07% | 191.129.831 | $ 3.170.445.921,32 |
| 2019-11-08 | $ 20,40 | -1,23% | 190.238.362 | $ 3.130.183.685,44 |
| 2019-11-09 | $ 19,65 | -3,69% | 155.563.947 | $ 3.016.010.887,58 |
| 2019-11-10 | $ 19,72 | 0,37% | 157.731.753 | $ 3.027.753.879,69 |
| 2019-11-11 | $ 20,46 | 3,73% | 213.718.365 | $ 3.140.930.310,07 |
| 2019-11-12 | $ 20,11 | -1,72% | 191.616.952 | $ 3.087.724.598,32 |
| 2019-11-13 | $ 20,87 | 3,80% | 210.040.979 | $ 3.200.712.593,98 |
| 2019-11-14 | $ 21,32 | 2,16% | 177.579.377 | $ 3.274.179.213,16 |
| 2019-11-15 | $ 21,28 | -0,18% | 224.280.844 | $ 3.264.934.236,67 |
| 2019-11-16 | $ 20,30 | -4,62% | 202.193.597 | $ 3.115.427.069,24 |
| 2019-11-17 | $ 20,18 | -0,58% | 206.139.072 | $ 3.093.903.226,13 |
| 2019-11-18 | $ 20,10 | -0,43% | 204.979.868 | $ 3.069.364.634,80 |
| 2019-11-19 | $ 19,09 | -5,00% | 194.636.287 | $ 2.929.875.034,44 |
| 2019-11-20 | $ 18,48 | -3,18% | 175.532.221 | $ 2.829.908.505,21 |
| 2019-11-21 | $ 18,09 | -2,11% | 177.365.414 | $ 2.776.849.838,07 |
| 2019-11-22 | $ 16,79 | -7,22% | 198.592.123 | $ 2.575.265.675,01 |
| 2019-11-23 | $ 15,53 | -7,52% | 329.422.502 | $ 2.375.099.394,62 |
| 2019-11-24 | $ 16,27 | 4,78% | 225.813.971 | $ 2.498.755.252,02 |
| 2019-11-25 | $ 15,06 | -7,44% | 229.491.352 | $ 2.339.130.867,92 |
| 2019-11-26 | $ 15,19 | 0,89% | 224.300.193 | $ 2.335.397.726,63 |
| 2019-11-27 | $ 15,32 | 0,83% | 172.816.406 | $ 2.353.850.328,78 |
| 2019-11-28 | $ 15,96 | 4,21% | 209.010.534 | $ 2.447.219.831,02 |
| 2019-11-29 | $ 15,56 | -2,50% | 141.878.651 | $ 2.387.281.534,23 |
| 2019-11-30 | $ 16,16 | 3,82% | 213.298.947 | $ 2.479.816.860,96 |
| 2019-12-01 | $ 15,71 | -2,78% | 195.044.684 | $ 2.410.939.854,07 |
| 2019-12-02 | $ 15,45 | -1,60% | 193.840.544 | $ 2.370.714.811,09 |
| 2019-12-03 | $ 15,14 | -2,02% | 180.234.083 | $ 2.326.424.403,82 |
| 2019-12-04 | $ 15,24 | 0,67% | 191.379.596 | $ 2.341.111.791,32 |
| 2019-12-05 | $ 15,13 | -0,77% | 221.792.063 | $ 2.324.400.981,04 |
| 2019-12-06 | $ 15,65 | 3,44% | 254.288.922 | $ 2.401.017.472,81 |
| 2019-12-07 | $ 15,67 | 0,17% | 230.194.170 | $ 2.399.019.210,98 |
| 2019-12-08 | $ 15,57 | -0,66% | 219.620.354 | $ 2.390.208.907,63 |
| 2019-12-09 | $ 15,58 | 0,07% | 214.654.752 | $ 2.392.977.301,73 |
| 2019-12-10 | $ 15,33 | -1,62% | 176.892.875 | $ 2.350.723.770,16 |
| 2019-12-11 | $ 14,80 | -3,44% | 177.092.320 | $ 2.271.141.392,94 |
| 2019-12-12 | $ 14,75 | -0,35% | 166.588.193 | $ 2.261.960.517,02 |
| 2019-12-13 | $ 14,71 | -0,25% | 158.091.956 | $ 2.262.402.193,45 |
| 2019-12-14 | $ 14,81 | 0,66% | 164.498.255 | $ 2.272.951.579,55 |
| 2019-12-15 | $ 14,37 | -2,99% | 160.424.902 | $ 2.205.218.684,50 |
| 2019-12-16 | $ 14,36 | -0,09% | 166.600.618 | $ 2.205.239.116,24 |
| 2019-12-17 | $ 13,45 | -6,28% | 167.675.616 | $ 2.066.058.407,34 |
| 2019-12-18 | $ 12,36 | -8,16% | 182.840.089 | $ 1.900.250.905,36 |
| 2019-12-19 | $ 13,49 | 9,20% | 221.276.215 | $ 2.070.675.410,04 |
| 2019-12-20 | $ 13,31 | -1,37% | 157.559.457 | $ 2.041.771.179,94 |
| 2019-12-21 | $ 13,50 | 1,44% | 202.947.983 | $ 2.071.647.692,20 |
| 2019-12-22 | $ 13,29 | -1,56% | 190.795.847 | $ 2.039.535.646,51 |
| 2019-12-23 | $ 13,81 | 3,89% | 203.768.507 | $ 2.110.853.076,65 |
| 2019-12-24 | $ 13,31 | -3,56% | 162.666.682 | $ 2.045.544.930,43 |
| 2019-12-25 | $ 13,32 | 0,03% | 186.760.808 | $ 2.046.244.983,13 |
| 2019-12-26 | $ 13,08 | -1,83% | 139.752.557 | $ 2.006.685.206,22 |
| 2019-12-27 | $ 13,14 | 0,51% | 154.341.640 | $ 2.017.880.019,43 |
| 2019-12-28 | $ 13,28 | 1,03% | 168.454.468 | $ 2.035.057.674,24 |
| 2019-12-29 | $ 13,67 | 2,96% | 191.055.610 | $ 2.101.494.900,47 |
| 2019-12-30 | $ 14,11 | 3,19% | 214.556.552 | $ 2.161.147.034,90 |
| 2019-12-31 | $ 13,85 | -1,80% | 180.733.324 | $ 2.126.194.408,14 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2019 | $ 14,30 | $ 12,36 / $ 15,71 | 5.796.423.641 | 31 |
| Kasım 2019 | $ 18,80 | $ 15,06 / $ 21,32 | 6.249.709.318 | 30 |
| Ekim 2019 | $ 17,56 | $ 15,07 / $ 20,67 | 6.048.748.653 | 31 |
| Eylül 2019 | $ 20,27 | $ 15,25 / $ 22,71 | 4.864.441.648 | 30 |
| Ağustos 2019 | $ 27,48 | $ 21,78 / $ 31,40 | 6.341.668.325 | 31 |
| Temmuz 2019 | $ 30,24 | $ 25,20 / $ 33,42 | 8.827.772.851 | 31 |
| Haziran 2019 | $ 33,82 | $ 29,12 / $ 38,92 | 14.211.586.448 | 30 |
| Mayıs 2019 | $ 26,61 | $ 18,74 / $ 35,12 | 11.484.482.196 | 31 |
| Nisan 2019 | $ 20,50 | $ 17,38 / $ 24,94 | 7.469.502.705 | 30 |
| Mart 2019 | $ 14,69 | $ 10,25 / $ 17,15 | 5.074.742.463 | 31 |
| Şubat 2019 | $ 8,89 | $ 6,23 / $ 11,09 | 2.702.232.300 | 28 |
| Ocak 2019 | $ 6,23 | $ 5,48 / $ 7,02 | 1.157.825.642 | 31 |