Binance Coin (BNB) Fiyat Grafiği
Veri aralığı: 2020-01-01 -> 2020-12-31 - Kayıt: 366
Binance Coin
Son kapanış: $ 38,15
$ 38,15
Güncel değişim:
-1,77%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 366
- Min Kapanış: $ 9,40
- Maks Kapanış: $ 38,84
- Ortalama Kapanış: $ 21,26
- Son Kapanış: $ 38,15
- Önceki Kapanış: -
- Günlük Değişim: -1,77%
- MA (ortalama kapanış): $ 21,26
- Min/Max Kartı: $ 9,40 / $ 38,84
Güncel Notlar
Son Kapanış
$ 38,15
7 Gün Ort.
$ 21,26
Canlı Fiyat
$ 38,15
Günlük Değişim
-1,77%
2020 Yılı Günlük Kapanışlar (366)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2020-01-01 | $ 13,72 | - | 168.238.325 | $ 2.103.940.814,87 |
| 2020-01-02 | $ 13,69 | -0,22% | 184.709.057 | $ 2.099.316.231,13 |
| 2020-01-03 | $ 13,01 | -4,96% | 157.356.598 | $ 1.995.647.509,18 |
| 2020-01-04 | $ 13,60 | 4,58% | 177.239.685 | $ 2.088.116.795,77 |
| 2020-01-05 | $ 13,79 | 1,41% | 169.907.478 | $ 2.116.144.291,92 |
| 2020-01-06 | $ 14,01 | 1,54% | 183.407.548 | $ 2.147.450.559,74 |
| 2020-01-07 | $ 14,90 | 6,38% | 222.341.899 | $ 2.290.887.105,20 |
| 2020-01-08 | $ 14,97 | 0,46% | 212.354.395 | $ 2.303.435.257,42 |
| 2020-01-09 | $ 14,50 | -3,14% | 182.170.907 | $ 2.231.554.930,33 |
| 2020-01-10 | $ 14,40 | -0,67% | 186.715.078 | $ 2.202.749.503,69 |
| 2020-01-11 | $ 15,07 | 4,65% | 205.053.226 | $ 2.298.403.615,73 |
| 2020-01-12 | $ 14,90 | -1,16% | 214.306.064 | $ 2.290.593.279,16 |
| 2020-01-13 | $ 15,30 | 2,73% | 210.916.689 | $ 2.347.844.996,53 |
| 2020-01-14 | $ 15,16 | -0,92% | 190.567.044 | $ 2.328.371.221,16 |
| 2020-01-15 | $ 16,65 | 9,82% | 256.200.730 | $ 2.546.512.800,32 |
| 2020-01-16 | $ 17,66 | 6,06% | 363.286.199 | $ 2.695.653.560,45 |
| 2020-01-17 | $ 17,01 | -3,66% | 180.942.925 | $ 2.603.726.452,04 |
| 2020-01-18 | $ 18,07 | 6,19% | 324.691.292 | $ 2.784.697.147,55 |
| 2020-01-19 | $ 17,78 | -1,59% | 260.499.762 | $ 2.733.334.308,82 |
| 2020-01-20 | $ 17,35 | -2,39% | 247.057.879 | $ 2.662.443.492,99 |
| 2020-01-21 | $ 17,33 | -0,13% | 263.222.094 | $ 2.658.043.749,55 |
| 2020-01-22 | $ 18,11 | 4,47% | 282.373.776 | $ 2.775.403.908,14 |
| 2020-01-23 | $ 17,79 | -1,77% | 221.221.907 | $ 2.727.795.013,69 |
| 2020-01-24 | $ 16,98 | -4,52% | 213.945.091 | $ 2.605.306.661,69 |
| 2020-01-25 | $ 17,03 | 0,26% | 225.882.782 | $ 2.614.002.412,70 |
| 2020-01-26 | $ 16,94 | -0,48% | 205.048.618 | $ 2.604.451.767,50 |
| 2020-01-27 | $ 17,44 | 2,91% | 243.479.317 | $ 2.674.086.712,65 |
| 2020-01-28 | $ 17,64 | 1,14% | 230.946.818 | $ 2.698.791.730,43 |
| 2020-01-29 | $ 18,06 | 2,39% | 237.464.057 | $ 2.745.879.946,27 |
| 2020-01-30 | $ 17,85 | -1,15% | 241.033.846 | $ 2.747.236.096,25 |
| 2020-01-31 | $ 18,57 | 4,07% | 252.662.477 | $ 2.847.071.752,50 |
| 2020-02-01 | $ 18,10 | -2,54% | 243.240.998 | $ 2.788.030.152,18 |
| 2020-02-02 | $ 18,15 | 0,25% | 184.719.238 | $ 2.785.023.700,27 |
| 2020-02-03 | $ 18,43 | 1,56% | 253.345.268 | $ 2.828.376.341,97 |
| 2020-02-04 | $ 18,47 | 0,22% | 173.491.662 | $ 2.834.950.672,34 |
| 2020-02-05 | $ 18,12 | -1,88% | 136.322.481 | $ 2.787.798.000,35 |
| 2020-02-06 | $ 19,18 | 5,86% | 290.141.371 | $ 2.945.748.769,83 |
| 2020-02-07 | $ 20,61 | 7,41% | 353.390.569 | $ 3.157.866.992,35 |
| 2020-02-08 | $ 22,12 | 7,37% | 437.168.891 | $ 3.395.280.397,16 |
| 2020-02-09 | $ 21,80 | -1,49% | 294.670.011 | $ 3.345.049.428,73 |
| 2020-02-10 | $ 23,92 | 9,74% | 396.099.870 | $ 3.671.656.947,76 |
| 2020-02-11 | $ 25,25 | 5,57% | 621.855.206 | $ 3.882.697.589,26 |
| 2020-02-12 | $ 25,67 | 1,67% | 513.583.904 | $ 3.940.209.442,12 |
| 2020-02-13 | $ 26,42 | 2,91% | 476.505.355 | $ 4.030.446.327,50 |
| 2020-02-14 | $ 25,40 | -3,85% | 382.278.654 | $ 3.894.836.056,45 |
| 2020-02-15 | $ 26,24 | 3,28% | 421.277.508 | $ 4.014.430.330,43 |
| 2020-02-16 | $ 24,07 | -8,28% | 433.444.196 | $ 3.694.035.234,84 |
| 2020-02-17 | $ 23,64 | -1,76% | 442.399.015 | $ 3.616.306.586,49 |
| 2020-02-18 | $ 23,57 | -0,30% | 440.300.040 | $ 3.598.860.680,01 |
| 2020-02-19 | $ 24,02 | 1,92% | 347.593.302 | $ 3.691.896.845,91 |
| 2020-02-20 | $ 22,25 | -7,38% | 288.054.592 | $ 3.449.518.851,49 |
| 2020-02-21 | $ 22,14 | -0,50% | 293.917.888 | $ 3.400.751.851,24 |
| 2020-02-22 | $ 22,12 | -0,09% | 379.734.030 | $ 3.395.848.277,91 |
| 2020-02-23 | $ 21,94 | -0,84% | 308.906.986 | $ 3.364.840.516,85 |
| 2020-02-24 | $ 22,87 | 4,27% | 370.143.216 | $ 3.510.096.072,47 |
| 2020-02-25 | $ 22,03 | -3,66% | 305.719.320 | $ 3.364.128.427,95 |
| 2020-02-26 | $ 20,39 | -7,48% | 292.947.591 | $ 3.134.455.973,67 |
| 2020-02-27 | $ 18,71 | -8,21% | 346.015.231 | $ 2.858.511.810,45 |
| 2020-02-28 | $ 19,12 | 2,19% | 334.602.155 | $ 2.921.518.777,11 |
| 2020-02-29 | $ 18,97 | -0,80% | 475.710.232 | $ 2.926.158.625,65 |
| 2020-03-01 | $ 19,32 | 1,84% | 510.660.552 | $ 2.982.985.653,83 |
| 2020-03-02 | $ 18,99 | -1,68% | 279.150.859 | $ 2.908.085.916,45 |
| 2020-03-03 | $ 19,87 | 4,63% | 342.469.582 | $ 3.047.290.851,65 |
| 2020-03-04 | $ 19,59 | -1,40% | 328.500.278 | $ 2.967.313.549,75 |
| 2020-03-05 | $ 20,00 | 2,07% | 316.845.189 | $ 3.023.669.002,15 |
| 2020-03-06 | $ 20,82 | 4,11% | 348.942.111 | $ 3.148.122.007,37 |
| 2020-03-07 | $ 21,32 | 2,40% | 395.065.946 | $ 3.225.098.953,68 |
| 2020-03-08 | $ 20,03 | -6,03% | 314.894.896 | $ 3.021.511.858,49 |
| 2020-03-09 | $ 16,88 | -15,76% | 273.483.539 | $ 2.576.606.762,58 |
| 2020-03-10 | $ 16,58 | -1,74% | 383.658.472 | $ 2.497.008.181,43 |
| 2020-03-11 | $ 16,89 | 1,82% | 330.638.656 | $ 2.565.981.290,91 |
| 2020-03-12 | $ 16,57 | -1,88% | 267.252.147 | $ 2.493.501.408,16 |
| 2020-03-13 | $ 9,473 | -42,82% | 412.918.004 | $ 1.437.874.399,82 |
| 2020-03-14 | $ 10,89 | 15,01% | 551.414.733 | $ 1.615.054.798,96 |
| 2020-03-15 | $ 10,13 | -7,01% | 270.906.521 | $ 1.527.890.811,83 |
| 2020-03-16 | $ 10,39 | 2,51% | 298.770.292 | $ 1.590.139.361,76 |
| 2020-03-17 | $ 9,401 | -9,48% | 284.841.626 | $ 1.431.388.393,08 |
| 2020-03-18 | $ 10,33 | 9,93% | 232.219.642 | $ 1.573.699.552,27 |
| 2020-03-19 | $ 10,37 | 0,38% | 272.872.630 | $ 1.563.418.016,33 |
| 2020-03-20 | $ 12,25 | 18,12% | 346.191.032 | $ 1.858.603.761,59 |
| 2020-03-21 | $ 11,85 | -3,28% | 387.993.875 | $ 1.792.058.784,86 |
| 2020-03-22 | $ 12,00 | 1,26% | 341.768.011 | $ 1.818.360.426,99 |
| 2020-03-23 | $ 11,18 | -6,84% | 282.013.365 | $ 1.688.695.769,98 |
| 2020-03-24 | $ 12,10 | 8,28% | 324.459.115 | $ 1.829.868.580,83 |
| 2020-03-25 | $ 12,45 | 2,88% | 285.530.103 | $ 1.885.028.599,39 |
| 2020-03-26 | $ 12,35 | -0,86% | 248.158.274 | $ 1.863.775.406,99 |
| 2020-03-27 | $ 13,21 | 7,02% | 272.095.324 | $ 1.991.459.536,46 |
| 2020-03-28 | $ 12,36 | -6,48% | 171.866.476 | $ 1.843.089.830,93 |
| 2020-03-29 | $ 12,22 | -1,13% | 215.130.548 | $ 1.843.685.185,24 |
| 2020-03-30 | $ 11,34 | -7,22% | 187.370.629 | $ 1.716.989.350,62 |
| 2020-03-31 | $ 12,19 | 7,50% | 276.558.085 | $ 1.843.126.769,70 |
| 2020-04-01 | $ 12,60 | 3,39% | 329.247.178 | $ 1.906.878.809,10 |
| 2020-04-02 | $ 12,73 | 1,03% | 334.856.444 | $ 1.927.232.838,86 |
| 2020-04-03 | $ 13,08 | 2,76% | 383.892.319 | $ 1.971.192.627,52 |
| 2020-04-04 | $ 13,32 | 1,86% | 361.905.471 | $ 2.014.757.335,71 |
| 2020-04-05 | $ 13,78 | 3,43% | 388.516.839 | $ 2.084.146.996,11 |
| 2020-04-06 | $ 13,71 | -0,51% | 407.729.034 | $ 2.073.669.546,99 |
| 2020-04-07 | $ 15,14 | 10,41% | 444.447.158 | $ 2.289.489.107,29 |
| 2020-04-08 | $ 14,66 | -3,15% | 420.044.095 | $ 2.207.454.729,06 |
| 2020-04-09 | $ 15,08 | 2,83% | 394.584.672 | $ 2.282.382.271,74 |
| 2020-04-10 | $ 15,03 | -0,31% | 365.221.668 | $ 2.271.676.119,49 |
| 2020-04-11 | $ 13,72 | -8,72% | 339.027.341 | $ 2.073.910.713,84 |
| 2020-04-12 | $ 13,83 | 0,79% | 379.071.140 | $ 2.087.481.774,14 |
| 2020-04-13 | $ 14,27 | 3,17% | 404.979.913 | $ 2.178.116.505,79 |
| 2020-04-14 | $ 15,05 | 5,47% | 415.375.273 | $ 2.272.857.627,66 |
| 2020-04-15 | $ 15,58 | 3,57% | 431.913.949 | $ 2.357.467.179,21 |
| 2020-04-16 | $ 14,59 | -6,40% | 393.386.119 | $ 2.207.839.720,36 |
| 2020-04-17 | $ 15,67 | 7,41% | 414.415.761 | $ 2.369.647.148,59 |
| 2020-04-18 | $ 15,62 | -0,32% | 416.729.932 | $ 2.370.773.171,79 |
| 2020-04-19 | $ 16,55 | 6,00% | 414.857.232 | $ 2.448.080.536,02 |
| 2020-04-20 | $ 16,05 | -3,06% | 413.369.978 | $ 2.377.982.679,59 |
| 2020-04-21 | $ 15,03 | -6,35% | 377.680.442 | $ 2.228.118.491,76 |
| 2020-04-22 | $ 15,10 | 0,46% | 304.659.694 | $ 2.232.531.184,05 |
| 2020-04-23 | $ 15,69 | 3,91% | 372.342.616 | $ 2.319.816.863,69 |
| 2020-04-24 | $ 15,97 | 1,81% | 214.383.568 | $ 2.353.229.636,87 |
| 2020-04-25 | $ 15,89 | -0,47% | 347.741.153 | $ 2.352.743.588,49 |
| 2020-04-26 | $ 16,24 | 2,15% | 357.506.649 | $ 2.402.829.550,63 |
| 2020-04-27 | $ 16,37 | 0,84% | 372.633.462 | $ 2.419.596.600,67 |
| 2020-04-28 | $ 16,41 | 0,24% | 382.565.165 | $ 2.423.050.238,75 |
| 2020-04-29 | $ 16,36 | -0,31% | 380.017.273 | $ 2.419.444.104,39 |
| 2020-04-30 | $ 17,39 | 6,31% | 458.695.909 | $ 2.563.905.019,01 |
| 2020-05-01 | $ 16,98 | -2,37% | 487.612.724 | $ 2.521.986.646,10 |
| 2020-05-02 | $ 17,45 | 2,77% | 454.273.601 | $ 2.584.203.457,01 |
| 2020-05-03 | $ 17,52 | 0,39% | 403.799.189 | $ 2.594.586.018,02 |
| 2020-05-04 | $ 17,09 | -2,42% | 376.859.552 | $ 2.526.415.835,17 |
| 2020-05-05 | $ 17,02 | -0,44% | 422.356.843 | $ 2.503.993.914,52 |
| 2020-05-06 | $ 16,88 | -0,80% | 369.161.575 | $ 2.490.362.707,68 |
| 2020-05-07 | $ 16,51 | -2,20% | 384.069.117 | $ 2.471.282.824,91 |
| 2020-05-08 | $ 16,97 | 2,79% | 404.774.331 | $ 2.525.210.913,38 |
| 2020-05-09 | $ 17,17 | 1,18% | 341.410.123 | $ 2.536.683.339,76 |
| 2020-05-10 | $ 16,83 | -2,00% | 373.684.312 | $ 2.495.851.840,77 |
| 2020-05-11 | $ 15,32 | -8,98% | 437.921.980 | $ 2.258.003.159,31 |
| 2020-05-12 | $ 15,08 | -1,57% | 391.877.781 | $ 2.231.962.404,77 |
| 2020-05-13 | $ 15,74 | 4,37% | 370.701.816 | $ 2.327.383.911,23 |
| 2020-05-14 | $ 16,18 | 2,80% | 309.359.497 | $ 2.390.558.640,37 |
| 2020-05-15 | $ 16,35 | 1,09% | 309.626.334 | $ 2.418.544.120,37 |
| 2020-05-16 | $ 15,67 | -4,21% | 311.813.810 | $ 2.317.509.550,39 |
| 2020-05-17 | $ 16,00 | 2,13% | 312.867.861 | $ 2.371.381.209,72 |
| 2020-05-18 | $ 16,28 | 1,76% | 275.407.723 | $ 2.407.687.200,48 |
| 2020-05-19 | $ 16,61 | 2,02% | 273.184.898 | $ 2.456.333.484,61 |
| 2020-05-20 | $ 17,17 | 3,36% | 305.892.968 | $ 2.542.931.077,02 |
| 2020-05-21 | $ 16,88 | -1,67% | 288.053.715 | $ 2.496.496.117,67 |
| 2020-05-22 | $ 16,07 | -4,83% | 247.644.529 | $ 2.378.561.522,02 |
| 2020-05-23 | $ 16,43 | 2,23% | 267.131.549 | $ 2.433.514.189,13 |
| 2020-05-24 | $ 16,48 | 0,31% | 261.935.070 | $ 2.432.310.884,61 |
| 2020-05-25 | $ 15,99 | -2,94% | 266.690.358 | $ 2.364.976.579,03 |
| 2020-05-26 | $ 16,34 | 2,20% | 250.808.034 | $ 2.416.857.097,42 |
| 2020-05-27 | $ 16,22 | -0,74% | 243.698.612 | $ 2.395.241.252,19 |
| 2020-05-28 | $ 16,45 | 1,42% | 271.999.812 | $ 2.430.831.282,62 |
| 2020-05-29 | $ 17,04 | 3,55% | 289.518.117 | $ 2.519.147.859,66 |
| 2020-05-30 | $ 17,00 | -0,24% | 253.571.350 | $ 2.514.242.773,52 |
| 2020-05-31 | $ 17,74 | 4,38% | 302.824.541 | $ 2.623.199.555,00 |
| 2020-06-01 | $ 17,08 | -3,72% | 297.854.669 | $ 2.508.703.324,27 |
| 2020-06-02 | $ 17,87 | 4,61% | 315.491.465 | $ 2.655.040.579,64 |
| 2020-06-03 | $ 17,28 | -3,30% | 271.525.034 | $ 2.555.160.161,91 |
| 2020-06-04 | $ 17,53 | 1,47% | 254.801.494 | $ 2.592.716.465,79 |
| 2020-06-05 | $ 17,77 | 1,34% | 257.877.264 | $ 2.622.151.848,88 |
| 2020-06-06 | $ 17,64 | -0,70% | 273.877.566 | $ 2.609.083.547,61 |
| 2020-06-07 | $ 17,54 | -0,56% | 220.115.765 | $ 2.594.510.241,24 |
| 2020-06-08 | $ 17,39 | -0,90% | 222.645.849 | $ 2.569.939.047,80 |
| 2020-06-09 | $ 17,39 | 0,04% | 204.601.412 | $ 2.577.895.737,56 |
| 2020-06-10 | $ 17,36 | -0,20% | 198.081.099 | $ 2.566.693.310,48 |
| 2020-06-11 | $ 17,40 | 0,24% | 210.381.520 | $ 2.567.525.315,83 |
| 2020-06-12 | $ 16,31 | -6,24% | 210.778.571 | $ 2.405.200.798,52 |
| 2020-06-13 | $ 16,63 | 1,95% | 220.024.360 | $ 2.458.716.489,46 |
| 2020-06-14 | $ 16,81 | 1,05% | 207.559.003 | $ 2.482.197.891,36 |
| 2020-06-15 | $ 16,57 | -1,41% | 190.361.237 | $ 2.450.773.581,14 |
| 2020-06-16 | $ 16,38 | -1,17% | 195.644.814 | $ 2.422.013.097,53 |
| 2020-06-17 | $ 16,42 | 0,24% | 197.505.707 | $ 2.426.825.300,85 |
| 2020-06-18 | $ 16,39 | -0,17% | 176.497.165 | $ 2.424.884.750,76 |
| 2020-06-19 | $ 16,17 | -1,34% | 164.635.413 | $ 2.394.325.177,82 |
| 2020-06-20 | $ 15,96 | -1,27% | 160.644.325 | $ 2.361.132.693,79 |
| 2020-06-21 | $ 16,05 | 0,56% | 163.099.721 | $ 2.373.897.719,71 |
| 2020-06-22 | $ 15,95 | -0,66% | 142.296.014 | $ 2.358.874.801,55 |
| 2020-06-23 | $ 16,49 | 3,42% | 176.844.094 | $ 2.437.229.810,82 |
| 2020-06-24 | $ 16,38 | -0,71% | 159.228.450 | $ 2.417.477.041,42 |
| 2020-06-25 | $ 15,99 | -2,33% | 157.180.736 | $ 2.370.741.002,54 |
| 2020-06-26 | $ 15,91 | -0,50% | 135.826.469 | $ 2.353.394.947,34 |
| 2020-06-27 | $ 15,76 | -0,96% | 139.383.327 | $ 2.330.947.468,52 |
| 2020-06-28 | $ 15,14 | -3,92% | 148.605.617 | $ 2.244.154.724,21 |
| 2020-06-29 | $ 15,37 | 1,47% | 155.023.701 | $ 2.273.304.407,39 |
| 2020-06-30 | $ 15,48 | 0,72% | 162.349.713 | $ 2.288.640.054,20 |
| 2020-07-01 | $ 15,43 | -0,30% | 152.275.346 | $ 2.283.276.873,76 |
| 2020-07-02 | $ 15,82 | 2,53% | 150.816.511 | $ 2.341.084.177,16 |
| 2020-07-03 | $ 15,35 | -2,96% | 137.641.601 | $ 2.271.469.452,38 |
| 2020-07-04 | $ 15,29 | -0,38% | 149.724.447 | $ 2.264.032.087,73 |
| 2020-07-05 | $ 15,55 | 1,71% | 162.034.683 | $ 2.297.513.032,60 |
| 2020-07-06 | $ 15,49 | -0,40% | 148.849.664 | $ 2.289.383.666,63 |
| 2020-07-07 | $ 16,31 | 5,30% | 158.082.224 | $ 2.412.542.715,34 |
| 2020-07-08 | $ 16,77 | 2,82% | 199.544.302 | $ 2.480.460.217,18 |
| 2020-07-09 | $ 17,19 | 2,48% | 212.912.177 | $ 2.541.966.350,39 |
| 2020-07-10 | $ 16,82 | -2,15% | 182.521.637 | $ 2.485.639.478,87 |
| 2020-07-11 | $ 17,22 | 2,36% | 176.179.742 | $ 2.547.754.640,78 |
| 2020-07-12 | $ 17,61 | 2,31% | 186.529.500 | $ 2.604.910.436,97 |
| 2020-07-13 | $ 18,28 | 3,79% | 232.019.606 | $ 2.698.495.512,13 |
| 2020-07-14 | $ 18,39 | 0,56% | 258.356.560 | $ 2.715.245.514,96 |
| 2020-07-15 | $ 18,09 | -1,60% | 210.848.062 | $ 2.675.828.065,21 |
| 2020-07-16 | $ 17,60 | -2,69% | 168.240.729 | $ 2.603.200.688,79 |
| 2020-07-17 | $ 17,15 | -2,56% | 168.565.072 | $ 2.536.635.434,46 |
| 2020-07-18 | $ 17,08 | -0,42% | 144.813.495 | $ 2.523.851.243,12 |
| 2020-07-19 | $ 17,14 | 0,33% | 140.702.673 | $ 2.534.108.968,22 |
| 2020-07-20 | $ 17,96 | 4,84% | 215.049.201 | $ 2.665.508.175,61 |
| 2020-07-21 | $ 17,48 | -2,70% | 216.275.928 | $ 2.585.027.026,47 |
| 2020-07-22 | $ 17,74 | 1,49% | 188.660.805 | $ 2.623.383.923,43 |
| 2020-07-23 | $ 18,06 | 1,83% | 205.429.162 | $ 2.659.506.640,39 |
| 2020-07-24 | $ 18,68 | 3,40% | 215.334.638 | $ 2.760.438.295,96 |
| 2020-07-25 | $ 19,17 | 2,65% | 258.626.823 | $ 2.834.374.931,40 |
| 2020-07-26 | $ 19,81 | 3,30% | 272.679.558 | $ 2.935.074.481,76 |
| 2020-07-27 | $ 19,52 | -1,45% | 256.257.974 | $ 2.885.760.248,06 |
| 2020-07-28 | $ 19,68 | 0,83% | 343.447.724 | $ 2.910.698.837,69 |
| 2020-07-29 | $ 20,16 | 2,43% | 288.337.829 | $ 2.981.283.364,29 |
| 2020-07-30 | $ 19,87 | -1,43% | 207.031.364 | $ 2.937.168.739,56 |
| 2020-07-31 | $ 20,03 | 0,80% | 199.617.620 | $ 2.965.551.533,56 |
| 2020-08-01 | $ 20,69 | 3,31% | 236.980.557 | $ 3.060.607.052,38 |
| 2020-08-02 | $ 21,60 | 4,39% | 277.265.422 | $ 3.199.992.932,00 |
| 2020-08-03 | $ 20,91 | -3,21% | 315.451.500 | $ 3.086.470.430,67 |
| 2020-08-04 | $ 21,96 | 5,01% | 279.416.797 | $ 3.239.321.258,88 |
| 2020-08-05 | $ 22,26 | 1,40% | 246.028.383 | $ 3.293.276.431,14 |
| 2020-08-06 | $ 23,26 | 4,47% | 350.188.272 | $ 3.438.061.584,40 |
| 2020-08-07 | $ 22,73 | -2,28% | 262.793.563 | $ 3.370.982.469,60 |
| 2020-08-08 | $ 22,20 | -2,32% | 334.483.626 | $ 3.278.820.417,38 |
| 2020-08-09 | $ 22,87 | 3,02% | 246.134.097 | $ 3.378.074.822,84 |
| 2020-08-10 | $ 22,42 | -1,96% | 224.819.393 | $ 3.315.615.444,53 |
| 2020-08-11 | $ 22,57 | 0,69% | 241.187.735 | $ 3.339.788.962,53 |
| 2020-08-12 | $ 21,13 | -6,38% | 328.915.623 | $ 3.114.747.466,74 |
| 2020-08-13 | $ 21,60 | 2,21% | 270.049.274 | $ 3.188.863.589,72 |
| 2020-08-14 | $ 21,76 | 0,74% | 286.251.052 | $ 3.215.330.089,17 |
| 2020-08-15 | $ 23,02 | 5,81% | 385.009.629 | $ 3.404.939.838,40 |
| 2020-08-16 | $ 22,91 | -0,51% | 283.594.973 | $ 3.387.732.401,95 |
| 2020-08-17 | $ 23,47 | 2,47% | 284.809.742 | $ 3.473.865.123,87 |
| 2020-08-18 | $ 23,53 | 0,22% | 280.196.304 | $ 3.476.788.975,01 |
| 2020-08-19 | $ 22,97 | -2,35% | 271.410.617 | $ 3.397.690.721,68 |
| 2020-08-20 | $ 22,31 | -2,90% | 240.981.712 | $ 3.302.382.351,28 |
| 2020-08-21 | $ 23,07 | 3,43% | 253.331.918 | $ 3.414.255.884,60 |
| 2020-08-22 | $ 22,09 | -4,24% | 262.582.144 | $ 3.260.640.031,86 |
| 2020-08-23 | $ 22,18 | 0,37% | 207.704.018 | $ 3.277.780.668,59 |
| 2020-08-24 | $ 21,84 | -1,53% | 191.951.847 | $ 3.233.813.725,38 |
| 2020-08-25 | $ 22,57 | 3,36% | 198.567.503 | $ 3.336.417.081,56 |
| 2020-08-26 | $ 21,45 | -4,96% | 246.965.279 | $ 3.176.756.104,73 |
| 2020-08-27 | $ 22,23 | 3,61% | 265.829.129 | $ 3.295.697.167,22 |
| 2020-08-28 | $ 23,07 | 3,81% | 298.087.777 | $ 3.411.961.399,99 |
| 2020-08-29 | $ 23,07 | -0,03% | 275.873.859 | $ 3.413.764.685,10 |
| 2020-08-30 | $ 22,99 | -0,32% | 224.020.181 | $ 3.408.734.637,12 |
| 2020-08-31 | $ 23,62 | 2,75% | 242.465.281 | $ 3.486.695.535,75 |
| 2020-09-01 | $ 23,16 | -1,95% | 226.364.373 | $ 3.429.200.221,90 |
| 2020-09-02 | $ 24,67 | 6,49% | 464.622.721 | $ 3.678.647.220,14 |
| 2020-09-03 | $ 24,65 | -0,08% | 598.973.210 | $ 3.644.800.878,60 |
| 2020-09-04 | $ 20,52 | -16,76% | 610.440.505 | $ 3.057.090.063,01 |
| 2020-09-05 | $ 20,97 | 2,20% | 513.886.863 | $ 3.101.433.925,40 |
| 2020-09-06 | $ 19,41 | -7,44% | 418.830.419 | $ 2.870.047.729,54 |
| 2020-09-07 | $ 23,24 | 19,73% | 755.431.633 | $ 3.441.897.088,21 |
| 2020-09-08 | $ 22,31 | -3,97% | 565.967.823 | $ 3.289.616.682,45 |
| 2020-09-09 | $ 23,01 | 3,11% | 569.283.063 | $ 3.391.729.400,82 |
| 2020-09-10 | $ 24,49 | 6,42% | 467.657.916 | $ 3.606.231.301,62 |
| 2020-09-11 | $ 24,41 | -0,29% | 480.864.281 | $ 3.603.704.433,99 |
| 2020-09-12 | $ 25,39 | 4,00% | 443.497.208 | $ 3.752.802.265,12 |
| 2020-09-13 | $ 28,45 | 12,07% | 722.048.009 | $ 4.189.027.940,77 |
| 2020-09-14 | $ 31,12 | 9,36% | 1.204.406.182 | $ 4.578.726.414,55 |
| 2020-09-15 | $ 31,21 | 0,31% | 1.073.196.307 | $ 4.512.125.844,06 |
| 2020-09-16 | $ 27,18 | -12,93% | 935.693.765 | $ 4.009.700.860,49 |
| 2020-09-17 | $ 27,86 | 2,50% | 711.704.644 | $ 4.122.357.757,56 |
| 2020-09-18 | $ 26,79 | -3,82% | 425.105.137 | $ 3.959.528.315,06 |
| 2020-09-19 | $ 27,10 | 1,13% | 406.378.804 | $ 3.976.466.685,15 |
| 2020-09-20 | $ 27,20 | 0,40% | 350.612.366 | $ 4.024.066.272,66 |
| 2020-09-21 | $ 26,43 | -2,84% | 370.273.178 | $ 3.891.106.120,86 |
| 2020-09-22 | $ 23,53 | -10,96% | 423.273.273 | $ 3.493.931.691,13 |
| 2020-09-23 | $ 24,03 | 2,10% | 378.103.488 | $ 3.535.552.468,39 |
| 2020-09-24 | $ 22,81 | -5,06% | 347.342.770 | $ 3.373.414.662,27 |
| 2020-09-25 | $ 24,52 | 7,49% | 373.755.512 | $ 3.626.151.929,26 |
| 2020-09-26 | $ 24,63 | 0,44% | 353.550.737 | $ 3.635.723.607,87 |
| 2020-09-27 | $ 26,18 | 6,31% | 360.614.334 | $ 3.874.918.801,86 |
| 2020-09-28 | $ 26,19 | 0,06% | 346.164.387 | $ 3.864.067.179,65 |
| 2020-09-29 | $ 26,85 | 2,50% | 409.745.128 | $ 3.964.694.603,57 |
| 2020-09-30 | $ 28,78 | 7,21% | 470.569.223 | $ 4.253.400.066,79 |
| 2020-10-01 | $ 29,24 | 1,59% | 443.200.921 | $ 4.325.855.176,04 |
| 2020-10-02 | $ 27,46 | -6,09% | 443.482.780 | $ 4.036.519.254,14 |
| 2020-10-03 | $ 27,25 | -0,77% | 476.985.561 | $ 4.021.625.433,98 |
| 2020-10-04 | $ 28,22 | 3,57% | 388.752.523 | $ 4.184.514.172,41 |
| 2020-10-05 | $ 28,97 | 2,67% | 396.194.636 | $ 4.283.270.102,31 |
| 2020-10-06 | $ 28,60 | -1,28% | 340.780.201 | $ 4.235.422.294,43 |
| 2020-10-07 | $ 27,67 | -3,25% | 395.033.653 | $ 4.081.175.972,41 |
| 2020-10-08 | $ 27,67 | 0,00% | 316.761.178 | $ 4.093.867.354,47 |
| 2020-10-09 | $ 27,69 | 0,06% | 344.379.053 | $ 4.090.366.937,16 |
| 2020-10-10 | $ 28,39 | 2,52% | 338.942.259 | $ 4.198.511.785,70 |
| 2020-10-11 | $ 28,26 | -0,45% | 327.974.396 | $ 4.178.281.516,43 |
| 2020-10-12 | $ 28,51 | 0,86% | 306.144.832 | $ 4.216.513.538,64 |
| 2020-10-13 | $ 30,68 | 7,61% | 501.643.095 | $ 4.529.414.810,44 |
| 2020-10-14 | $ 30,69 | 0,03% | 406.898.663 | $ 4.536.387.303,78 |
| 2020-10-15 | $ 30,88 | 0,62% | 340.246.040 | $ 4.566.346.921,87 |
| 2020-10-16 | $ 31,22 | 1,13% | 377.660.568 | $ 4.615.821.052,68 |
| 2020-10-17 | $ 29,98 | -3,98% | 407.813.529 | $ 4.436.816.337,99 |
| 2020-10-18 | $ 30,24 | 0,85% | 281.729.618 | $ 4.471.124.012,70 |
| 2020-10-19 | $ 30,64 | 1,35% | 305.775.892 | $ 4.528.416.810,27 |
| 2020-10-20 | $ 29,91 | -2,40% | 292.131.232 | $ 4.422.322.858,35 |
| 2020-10-21 | $ 28,77 | -3,79% | 366.817.435 | $ 4.241.175.299,50 |
| 2020-10-22 | $ 29,64 | 3,01% | 378.415.820 | $ 4.374.680.295,69 |
| 2020-10-23 | $ 30,57 | 3,13% | 363.601.028 | $ 4.520.768.370,05 |
| 2020-10-24 | $ 30,60 | 0,10% | 310.854.925 | $ 4.521.344.664,33 |
| 2020-10-25 | $ 30,56 | -0,14% | 230.330.958 | $ 4.517.960.819,15 |
| 2020-10-26 | $ 30,07 | -1,59% | 213.890.436 | $ 4.446.242.745,63 |
| 2020-10-27 | $ 31,11 | 3,47% | 347.858.959 | $ 4.603.816.454,74 |
| 2020-10-28 | $ 31,58 | 1,51% | 418.613.518 | $ 4.683.647.247,11 |
| 2020-10-29 | $ 30,38 | -3,79% | 344.046.319 | $ 4.484.041.908,98 |
| 2020-10-30 | $ 29,82 | -1,85% | 274.519.365 | $ 4.420.211.966,05 |
| 2020-10-31 | $ 28,50 | -4,44% | 374.739.907 | $ 4.216.701.943,86 |
| 2020-11-01 | $ 28,39 | -0,39% | 256.734.113 | $ 4.195.740.161,80 |
| 2020-11-02 | $ 28,38 | -0,01% | 237.009.571 | $ 4.189.298.124,87 |
| 2020-11-03 | $ 27,90 | -1,70% | 280.531.334 | $ 4.129.579.048,05 |
| 2020-11-04 | $ 26,86 | -3,73% | 315.141.928 | $ 3.964.658.696,98 |
| 2020-11-05 | $ 26,85 | -0,04% | 268.356.800 | $ 3.967.025.116,10 |
| 2020-11-06 | $ 27,66 | 3,02% | 319.732.746 | $ 4.094.007.654,91 |
| 2020-11-07 | $ 28,93 | 4,59% | 351.340.616 | $ 4.277.111.583,09 |
| 2020-11-08 | $ 27,69 | -4,27% | 379.171.085 | $ 4.095.631.471,43 |
| 2020-11-09 | $ 28,27 | 2,09% | 350.090.762 | $ 4.188.047.516,44 |
| 2020-11-10 | $ 27,98 | -1,04% | 367.057.928 | $ 4.123.746.337,89 |
| 2020-11-11 | $ 28,15 | 0,62% | 319.364.158 | $ 4.166.476.642,65 |
| 2020-11-12 | $ 27,94 | -0,75% | 310.574.387 | $ 4.116.039.125,58 |
| 2020-11-13 | $ 27,54 | -1,41% | 291.419.186 | $ 4.082.305.596,91 |
| 2020-11-14 | $ 28,19 | 2,35% | 311.995.952 | $ 4.164.934.047,78 |
| 2020-11-15 | $ 27,95 | -0,85% | 278.005.831 | $ 4.138.996.735,16 |
| 2020-11-16 | $ 27,60 | -1,26% | 275.640.282 | $ 4.078.970.764,36 |
| 2020-11-17 | $ 28,02 | 1,52% | 299.723.404 | $ 4.142.983.110,03 |
| 2020-11-18 | $ 28,50 | 1,69% | 348.152.455 | $ 4.214.237.524,16 |
| 2020-11-19 | $ 28,07 | -1,50% | 352.337.837 | $ 4.153.238.204,00 |
| 2020-11-20 | $ 28,05 | -0,08% | 358.451.200 | $ 4.147.358.204,59 |
| 2020-11-21 | $ 28,85 | 2,87% | 405.663.771 | $ 4.272.178.890,39 |
| 2020-11-22 | $ 30,45 | 5,55% | 525.345.855 | $ 4.508.909.727,23 |
| 2020-11-23 | $ 29,98 | -1,56% | 525.885.402 | $ 4.442.355.802,13 |
| 2020-11-24 | $ 30,89 | 3,06% | 542.655.453 | $ 4.543.628.008,75 |
| 2020-11-25 | $ 33,74 | 9,21% | 1.096.295.979 | $ 4.982.769.840,41 |
| 2020-11-26 | $ 31,39 | -6,98% | 750.470.553 | $ 4.638.993.020,33 |
| 2020-11-27 | $ 28,18 | -10,20% | 822.530.057 | $ 4.160.410.878,60 |
| 2020-11-28 | $ 28,49 | 1,08% | 449.165.862 | $ 4.205.742.907,96 |
| 2020-11-29 | $ 29,11 | 2,19% | 438.446.980 | $ 4.300.575.783,62 |
| 2020-11-30 | $ 30,11 | 3,44% | 452.491.274 | $ 4.451.872.526,19 |
| 2020-12-01 | $ 31,24 | 3,76% | 485.785.914 | $ 4.628.855.599,42 |
| 2020-12-02 | $ 30,13 | -3,56% | 540.539.151 | $ 4.456.593.037,75 |
| 2020-12-03 | $ 30,29 | 0,51% | 431.345.762 | $ 4.485.798.669,95 |
| 2020-12-04 | $ 30,65 | 1,21% | 366.696.349 | $ 4.532.470.312,73 |
| 2020-12-05 | $ 29,16 | -4,88% | 404.722.654 | $ 4.313.659.353,38 |
| 2020-12-06 | $ 29,72 | 1,95% | 341.090.340 | $ 4.395.591.397,93 |
| 2020-12-07 | $ 29,49 | -0,80% | 277.581.851 | $ 4.358.178.089,79 |
| 2020-12-08 | $ 29,35 | -0,45% | 265.602.210 | $ 4.341.263.148,87 |
| 2020-12-09 | $ 27,67 | -5,75% | 364.433.925 | $ 4.099.895.788,27 |
| 2020-12-10 | $ 28,20 | 1,91% | 357.146.579 | $ 4.167.230.661,08 |
| 2020-12-11 | $ 27,70 | -1,76% | 296.247.774 | $ 4.097.433.907,30 |
| 2020-12-12 | $ 27,39 | -1,13% | 309.358.142 | $ 4.051.182.427,36 |
| 2020-12-13 | $ 28,16 | 2,82% | 269.415.972 | $ 4.163.931.310,43 |
| 2020-12-14 | $ 29,05 | 3,16% | 306.303.185 | $ 4.284.844.712,48 |
| 2020-12-15 | $ 29,97 | 3,17% | 395.357.037 | $ 4.423.709.692,45 |
| 2020-12-16 | $ 29,53 | -1,48% | 341.458.023 | $ 4.363.659.616,57 |
| 2020-12-17 | $ 30,45 | 3,12% | 414.821.465 | $ 4.502.642.498,31 |
| 2020-12-18 | $ 30,15 | -0,97% | 549.773.128 | $ 4.458.380.241,20 |
| 2020-12-19 | $ 30,95 | 2,66% | 411.494.716 | $ 4.575.748.263,38 |
| 2020-12-20 | $ 33,29 | 7,53% | 656.751.765 | $ 4.916.865.111,17 |
| 2020-12-21 | $ 34,19 | 2,72% | 732.020.161 | $ 5.051.713.693,40 |
| 2020-12-22 | $ 32,30 | -5,52% | 713.959.772 | $ 4.777.115.837,70 |
| 2020-12-23 | $ 33,51 | 3,74% | 667.525.757 | $ 4.945.772.817,20 |
| 2020-12-24 | $ 31,30 | -6,60% | 715.085.463 | $ 4.660.064.269,51 |
| 2020-12-25 | $ 32,50 | 3,83% | 576.913.723 | $ 4.814.447.228,09 |
| 2020-12-26 | $ 33,16 | 2,03% | 481.229.184 | $ 4.899.865.020,95 |
| 2020-12-27 | $ 33,51 | 1,07% | 507.064.929 | $ 4.954.948.231,45 |
| 2020-12-28 | $ 33,50 | -0,04% | 678.051.300 | $ 4.973.685.729,75 |
| 2020-12-29 | $ 35,92 | 7,22% | 722.362.993 | $ 5.302.039.004,72 |
| 2020-12-30 | $ 38,84 | 8,13% | 1.167.579.329 | $ 5.722.427.540,45 |
| 2020-12-31 | $ 38,15 | -1,77% | 595.689.639 | $ 5.644.561.342,63 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2020 | $ 31,27 | $ 27,39 / $ 38,84 | 15.343.408.189 | 31 |
| Kasım 2020 | $ 28,67 | $ 26,85 / $ 33,74 | 12.279.782.762 | 30 |
| Ekim 2020 | $ 29,48 | $ 27,25 / $ 31,58 | 11.056.219.300 | 31 |
| Eylül 2020 | $ 25,24 | $ 19,41 / $ 31,21 | 15.778.357.258 | 30 |
| Ağustos 2020 | $ 22,40 | $ 20,69 / $ 23,62 | 8.313.347.204 | 31 |
| Temmuz 2020 | $ 17,64 | $ 15,29 / $ 20,16 | 6.207.406.657 | 31 |
| Haziran 2020 | $ 16,61 | $ 15,14 / $ 17,87 | 5.990.741.575 | 30 |
| Mayıs 2020 | $ 16,56 | $ 15,08 / $ 17,74 | 10.260.531.724 | 31 |
| Nisan 2020 | $ 15,02 | $ 12,60 / $ 17,39 | 11.421.797.447 | 30 |
| Mart 2020 | $ 14,30 | $ 9,40 / $ 21,32 | 9.754.640.513 | 31 |
| Şubat 2020 | $ 21,85 | $ 18,10 / $ 26,42 | 10.237.578.779 | 29 |
| Ocak 2020 | $ 16,11 | $ 13,01 / $ 18,57 | 6.915.243.564 | 31 |