Binance Coin (BNB) Fiyat Grafiği
Veri aralığı: 2021-01-01 -> 2021-12-31 - Kayıt: 365
Binance Coin
Son kapanış: $ 518,37
$ 518,37
Güncel değişim:
0,81%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 365
- Min Kapanış: $ 37,39
- Maks Kapanış: $ 675,10
- Ortalama Kapanış: $ 377,46
- Son Kapanış: $ 518,37
- Önceki Kapanış: -
- Günlük Değişim: 0,81%
- MA (ortalama kapanış): $ 377,46
- Min/Max Kartı: $ 37,39 / $ 675,10
Güncel Notlar
Son Kapanış
$ 518,37
7 Gün Ort.
$ 377,46
Canlı Fiyat
$ 518,37
Günlük Değişim
0,81%
2021 Yılı Günlük Kapanışlar (365)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2021-01-01 | $ 37,39 | - | 540.443.823 | $ 5.507.755.823,48 |
| 2021-01-02 | $ 37,91 | 1,37% | 548.599.821 | $ 5.584.591.445,48 |
| 2021-01-03 | $ 38,34 | 1,14% | 637.202.194 | $ 5.664.992.538,86 |
| 2021-01-04 | $ 41,07 | 7,13% | 942.962.615 | $ 6.162.622.121,47 |
| 2021-01-05 | $ 39,96 | -2,70% | 962.253.282 | $ 5.860.212.415,08 |
| 2021-01-06 | $ 41,70 | 4,35% | 750.006.113 | $ 6.146.043.355,42 |
| 2021-01-07 | $ 42,18 | 1,16% | 804.566.738 | $ 6.213.203.841,03 |
| 2021-01-08 | $ 43,40 | 2,88% | 993.406.144 | $ 6.360.257.240,66 |
| 2021-01-09 | $ 42,47 | -2,15% | 741.620.429 | $ 6.257.342.788,15 |
| 2021-01-10 | $ 44,01 | 3,63% | 627.647.722 | $ 6.535.325.408,40 |
| 2021-01-11 | $ 42,58 | -3,24% | 809.936.299 | $ 6.321.067.625,07 |
| 2021-01-12 | $ 38,45 | -9,70% | 1.050.223.988 | $ 5.708.211.117,64 |
| 2021-01-13 | $ 38,11 | -0,88% | 652.529.247 | $ 5.655.761.600,93 |
| 2021-01-14 | $ 40,23 | 5,54% | 597.978.133 | $ 5.950.937.294,10 |
| 2021-01-15 | $ 41,76 | 3,82% | 599.233.551 | $ 6.162.213.630,70 |
| 2021-01-16 | $ 41,00 | -1,82% | 644.644.088 | $ 6.085.115.283,86 |
| 2021-01-17 | $ 43,23 | 5,43% | 685.226.683 | $ 6.408.266.290,29 |
| 2021-01-18 | $ 45,61 | 5,51% | 782.336.097 | $ 6.811.733.847,34 |
| 2021-01-19 | $ 45,26 | -0,76% | 642.880.517 | $ 6.697.976.479,66 |
| 2021-01-20 | $ 42,91 | -5,20% | 925.423.978 | $ 6.375.499.623,77 |
| 2021-01-21 | $ 42,52 | -0,91% | 773.096.223 | $ 6.266.849.381,66 |
| 2021-01-22 | $ 38,76 | -8,83% | 727.050.005 | $ 5.774.109.832,69 |
| 2021-01-23 | $ 40,77 | 5,17% | 529.413.658 | $ 5.972.297.132,16 |
| 2021-01-24 | $ 40,78 | 0,02% | 530.395.845 | $ 6.025.125.570,10 |
| 2021-01-25 | $ 41,85 | 2,63% | 511.146.060 | $ 6.175.849.056,41 |
| 2021-01-26 | $ 41,44 | -0,98% | 570.986.737 | $ 6.118.277.883,11 |
| 2021-01-27 | $ 41,54 | 0,24% | 610.970.651 | $ 6.125.248.409,29 |
| 2021-01-28 | $ 41,06 | -1,14% | 571.180.936 | $ 6.046.117.020,92 |
| 2021-01-29 | $ 42,39 | 3,24% | 602.130.391 | $ 6.283.476.043,16 |
| 2021-01-30 | $ 42,74 | 0,81% | 731.044.472 | $ 6.337.205.523,63 |
| 2021-01-31 | $ 44,62 | 4,40% | 612.389.945 | $ 6.604.362.183,84 |
| 2021-02-01 | $ 44,25 | -0,83% | 571.098.971 | $ 6.522.941.333,94 |
| 2021-02-02 | $ 51,47 | 16,31% | 1.473.065.904 | $ 7.583.767.269,19 |
| 2021-02-03 | $ 50,91 | -1,08% | 1.178.306.795 | $ 7.569.477.058,57 |
| 2021-02-04 | $ 52,32 | 2,76% | 805.552.173 | $ 7.735.129.472,07 |
| 2021-02-05 | $ 55,77 | 6,60% | 1.102.875.238 | $ 8.333.210.382,44 |
| 2021-02-06 | $ 68,34 | 22,53% | 1.692.097.698 | $ 10.106.500.512,44 |
| 2021-02-07 | $ 72,63 | 6,28% | 2.640.506.902 | $ 10.648.242.256,76 |
| 2021-02-08 | $ 68,25 | -6,03% | 1.818.565.578 | $ 10.133.846.849,96 |
| 2021-02-09 | $ 79,50 | 16,48% | 2.628.386.626 | $ 11.666.342.815,77 |
| 2021-02-10 | $ 107,74 | 35,52% | 5.431.056.858 | $ 16.042.189.486,94 |
| 2021-02-11 | $ 129,13 | 19,86% | 8.622.001.935 | $ 19.029.543.691,12 |
| 2021-02-12 | $ 123,81 | -4,13% | 3.324.064.891 | $ 18.248.020.592,96 |
| 2021-02-13 | $ 136,48 | 10,24% | 3.522.463.019 | $ 20.066.593.314,14 |
| 2021-02-14 | $ 133,32 | -2,31% | 2.457.588.085 | $ 19.799.743.676,33 |
| 2021-02-15 | $ 136,61 | 2,47% | 2.534.232.231 | $ 20.235.468.424,05 |
| 2021-02-16 | $ 129,38 | -5,30% | 2.296.763.147 | $ 19.096.962.299,56 |
| 2021-02-17 | $ 129,78 | 0,31% | 1.815.199.476 | $ 19.173.445.845,07 |
| 2021-02-18 | $ 163,62 | 26,08% | 5.591.312.738 | $ 24.144.663.679,11 |
| 2021-02-19 | $ 194,53 | 18,89% | 8.204.647.327 | $ 28.719.828.748,35 |
| 2021-02-20 | $ 338,07 | 73,79% | 22.103.516.568 | $ 52.232.341.792,26 |
| 2021-02-21 | $ 257,39 | -23,86% | 13.497.538.092 | $ 39.186.024.468,51 |
| 2021-02-22 | $ 295,60 | 14,85% | 11.521.772.897 | $ 45.745.975.207,86 |
| 2021-02-23 | $ 268,39 | -9,20% | 10.950.701.746 | $ 41.355.468.790,24 |
| 2021-02-24 | $ 228,72 | -14,78% | 10.898.388.398 | $ 35.160.048.230,52 |
| 2021-02-25 | $ 255,48 | 11,70% | 10.134.020.070 | $ 39.273.073.153,54 |
| 2021-02-26 | $ 235,37 | -7,87% | 6.059.743.759 | $ 36.653.635.808,82 |
| 2021-02-27 | $ 221,91 | -5,72% | 6.123.362.549 | $ 34.347.801.258,49 |
| 2021-02-28 | $ 226,73 | 2,17% | 4.001.793.419 | $ 34.863.282.195,09 |
| 2021-03-01 | $ 209,78 | -7,48% | 4.576.664.600 | $ 32.747.054.923,74 |
| 2021-03-02 | $ 256,18 | 22,12% | 6.899.473.971 | $ 39.775.549.289,62 |
| 2021-03-03 | $ 240,93 | -5,95% | 4.755.698.486 | $ 37.318.077.555,56 |
| 2021-03-04 | $ 241,76 | 0,34% | 3.989.584.025 | $ 37.511.795.342,75 |
| 2021-03-05 | $ 230,27 | -4,75% | 3.781.405.736 | $ 35.579.395.371,45 |
| 2021-03-06 | $ 226,94 | -1,44% | 3.454.103.781 | $ 34.764.818.409,20 |
| 2021-03-07 | $ 226,66 | -0,12% | 2.598.241.543 | $ 35.132.140.627,24 |
| 2021-03-08 | $ 240,06 | 5,91% | 3.162.878.616 | $ 36.937.041.399,53 |
| 2021-03-09 | $ 240,62 | 0,23% | 2.849.019.958 | $ 37.175.687.161,84 |
| 2021-03-10 | $ 294,72 | 22,49% | 7.151.267.268 | $ 45.349.664.034,31 |
| 2021-03-11 | $ 278,40 | -5,54% | 5.812.829.338 | $ 43.134.755.617,84 |
| 2021-03-12 | $ 288,47 | 3,62% | 6.352.558.453 | $ 44.525.761.191,37 |
| 2021-03-13 | $ 264,08 | -8,46% | 5.561.218.339 | $ 40.908.235.661,64 |
| 2021-03-14 | $ 277,10 | 4,93% | 4.184.775.402 | $ 42.898.756.292,75 |
| 2021-03-15 | $ 265,97 | -4,02% | 2.855.350.575 | $ 41.037.415.793,37 |
| 2021-03-16 | $ 253,50 | -4,69% | 3.598.800.729 | $ 39.434.323.550,85 |
| 2021-03-17 | $ 259,05 | 2,19% | 3.576.550.132 | $ 39.929.253.304,22 |
| 2021-03-18 | $ 270,92 | 4,58% | 3.265.030.827 | $ 41.811.497.472,20 |
| 2021-03-19 | $ 262,65 | -3,05% | 3.575.952.239 | $ 40.603.807.044,02 |
| 2021-03-20 | $ 263,58 | 0,35% | 2.533.102.778 | $ 40.708.892.326,85 |
| 2021-03-21 | $ 265,27 | 0,64% | 2.649.156.698 | $ 41.004.900.988,47 |
| 2021-03-22 | $ 265,05 | -0,08% | 1.151.065.648 | $ 40.931.038.994,93 |
| 2021-03-23 | $ 256,95 | -3,06% | 3.032.859.504 | $ 39.834.881.552,67 |
| 2021-03-24 | $ 255,28 | -0,65% | 2.813.775.574 | $ 39.376.090.108,77 |
| 2021-03-25 | $ 248,35 | -2,71% | 3.180.619.599 | $ 38.516.791.584,36 |
| 2021-03-26 | $ 234,24 | -5,68% | 3.180.524.320 | $ 36.192.768.189,38 |
| 2021-03-27 | $ 254,70 | 8,74% | 2.575.952.178 | $ 39.235.816.415,85 |
| 2021-03-28 | $ 269,40 | 5,77% | 3.020.922.155 | $ 41.937.086.118,27 |
| 2021-03-29 | $ 268,68 | -0,27% | 3.199.011.140 | $ 41.484.697.966,04 |
| 2021-03-30 | $ 274,96 | 2,34% | 2.755.690.877 | $ 42.478.850.221,42 |
| 2021-03-31 | $ 309,41 | 12,53% | 4.420.529.271 | $ 47.742.356.655,60 |
| 2021-04-01 | $ 302,75 | -2,15% | 4.729.218.328 | $ 46.841.566.978,95 |
| 2021-04-02 | $ 335,83 | 10,93% | 4.712.826.091 | $ 52.021.709.574,68 |
| 2021-04-03 | $ 336,95 | 0,33% | 5.101.756.341 | $ 52.098.346.307,82 |
| 2021-04-04 | $ 320,54 | -4,87% | 3.728.232.296 | $ 49.920.147.538,05 |
| 2021-04-05 | $ 349,05 | 8,89% | 3.051.189.764 | $ 53.890.347.090,86 |
| 2021-04-06 | $ 367,46 | 5,28% | 4.196.270.409 | $ 56.849.486.727,35 |
| 2021-04-07 | $ 404,46 | 10,07% | 6.375.820.135 | $ 62.712.349.429,43 |
| 2021-04-08 | $ 377,01 | -6,79% | 7.619.517.550 | $ 58.558.889.933,08 |
| 2021-04-09 | $ 418,14 | 10,91% | 5.991.138.735 | $ 64.636.587.595,51 |
| 2021-04-10 | $ 451,21 | 7,91% | 5.947.228.477 | $ 69.006.619.223,09 |
| 2021-04-11 | $ 471,84 | 4,57% | 7.892.324.625 | $ 72.863.380.910,31 |
| 2021-04-12 | $ 522,90 | 10,82% | 6.929.265.662 | $ 80.304.972.015,62 |
| 2021-04-13 | $ 598,55 | 14,47% | 16.807.622.341 | $ 92.356.058.016,54 |
| 2021-04-14 | $ 553,12 | -7,59% | 6.503.314.558 | $ 85.352.626.250,57 |
| 2021-04-15 | $ 541,56 | -2,09% | 7.668.480.752 | $ 83.633.350.017,25 |
| 2021-04-16 | $ 543,00 | 0,27% | 5.168.188.714 | $ 83.889.063.375,70 |
| 2021-04-17 | $ 510,82 | -5,93% | 7.767.607.467 | $ 79.138.319.032,73 |
| 2021-04-18 | $ 516,79 | 1,17% | 6.111.930.356 | $ 80.146.564.558,27 |
| 2021-04-19 | $ 480,42 | -7,04% | 6.790.452.848 | $ 74.374.361.399,97 |
| 2021-04-20 | $ 503,65 | 4,84% | 8.755.730.468 | $ 78.419.210.502,81 |
| 2021-04-21 | $ 580,46 | 15,25% | 10.147.802.772 | $ 89.885.987.227,81 |
| 2021-04-22 | $ 550,89 | -5,09% | 9.391.918.686 | $ 85.489.582.707,70 |
| 2021-04-23 | $ 513,62 | -6,77% | 9.896.634.545 | $ 79.217.558.867,58 |
| 2021-04-24 | $ 527,78 | 2,76% | 11.177.606.704 | $ 81.068.966.581,40 |
| 2021-04-25 | $ 499,32 | -5,39% | 4.991.522.596 | $ 77.665.030.993,17 |
| 2021-04-26 | $ 506,05 | 1,35% | 4.198.996.731 | $ 78.223.823.141,43 |
| 2021-04-27 | $ 533,58 | 5,44% | 5.295.872.673 | $ 82.089.500.489,02 |
| 2021-04-28 | $ 568,97 | 6,63% | 4.398.525.004 | $ 87.911.812.452,30 |
| 2021-04-29 | $ 562,58 | -1,12% | 4.808.744.051 | $ 86.547.288.167,53 |
| 2021-04-30 | $ 599,88 | 6,63% | 8.239.013.551 | $ 92.491.549.499,69 |
| 2021-05-01 | $ 624,58 | 4,12% | 7.224.919.617 | $ 96.328.564.775,28 |
| 2021-05-02 | $ 619,03 | -0,89% | 5.343.009.038 | $ 95.807.714.763,27 |
| 2021-05-03 | $ 622,59 | 0,57% | 4.766.464.032 | $ 96.157.809.794,49 |
| 2021-05-04 | $ 675,10 | 8,43% | 6.575.775.049 | $ 103.965.094.029,85 |
| 2021-05-05 | $ 608,63 | -9,85% | 7.324.619.316 | $ 94.640.468.017,17 |
| 2021-05-06 | $ 651,83 | 7,10% | 5.349.087.813 | $ 100.850.357.948,66 |
| 2021-05-07 | $ 635,54 | -2,50% | 5.775.171.468 | $ 98.151.197.197,42 |
| 2021-05-08 | $ 625,09 | -1,64% | 4.590.421.651 | $ 96.652.603.380,91 |
| 2021-05-09 | $ 645,06 | 3,19% | 4.816.848.613 | $ 99.362.109.225,37 |
| 2021-05-10 | $ 661,89 | 2,61% | 5.216.360.584 | $ 102.284.543.003,65 |
| 2021-05-11 | $ 634,59 | -4,12% | 6.201.737.490 | $ 98.190.931.850,41 |
| 2021-05-12 | $ 672,64 | 6,00% | 5.966.857.159 | $ 103.537.013.034,41 |
| 2021-05-13 | $ 602,44 | -10,44% | 5.510.123.317 | $ 94.580.104.074,74 |
| 2021-05-14 | $ 569,75 | -5,43% | 3.750.429.563 | $ 87.410.286.002,95 |
| 2021-05-15 | $ 602,91 | 5,82% | 4.033.761.227 | $ 93.111.282.325,00 |
| 2021-05-16 | $ 563,51 | -6,53% | 4.542.873.646 | $ 87.136.325.690,68 |
| 2021-05-17 | $ 563,88 | 0,07% | 4.900.067.856 | $ 87.138.236.383,10 |
| 2021-05-18 | $ 513,88 | -8,87% | 5.743.719.777 | $ 79.677.505.768,43 |
| 2021-05-19 | $ 510,08 | -0,74% | 3.909.605.067 | $ 78.540.136.205,18 |
| 2021-05-20 | $ 347,45 | -31,88% | 10.259.751.519 | $ 53.692.155.787,03 |
| 2021-05-21 | $ 390,41 | 12,36% | 7.099.930.189 | $ 60.332.411.437,02 |
| 2021-05-22 | $ 322,29 | -17,45% | 6.909.718.074 | $ 49.571.622.639,55 |
| 2021-05-23 | $ 301,27 | -6,52% | 4.283.705.164 | $ 46.672.829.740,58 |
| 2021-05-24 | $ 261,26 | -13,28% | 4.782.475.318 | $ 40.105.004.419,43 |
| 2021-05-25 | $ 343,52 | 31,48% | 8.284.875.340 | $ 52.912.859.480,87 |
| 2021-05-26 | $ 342,96 | -0,16% | 6.260.895.245 | $ 52.939.482.766,35 |
| 2021-05-27 | $ 378,07 | 10,24% | 6.989.052.888 | $ 58.140.464.824,59 |
| 2021-05-28 | $ 367,29 | -2,85% | 6.241.842.479 | $ 56.812.189.325,49 |
| 2021-05-29 | $ 330,47 | -10,02% | 5.712.344.599 | $ 51.069.299.261,87 |
| 2021-05-30 | $ 305,85 | -7,45% | 4.498.400.345 | $ 47.615.841.361,24 |
| 2021-05-31 | $ 325,57 | 6,45% | 4.709.152.915 | $ 50.312.143.377,00 |
| 2021-06-01 | $ 353,08 | 8,45% | 5.388.131.345 | $ 54.552.491.112,93 |
| 2021-06-02 | $ 361,67 | 2,43% | 5.219.256.635 | $ 55.789.519.975,40 |
| 2021-06-03 | $ 402,61 | 11,32% | 7.211.249.339 | $ 62.216.853.673,38 |
| 2021-06-04 | $ 428,93 | 6,54% | 5.648.032.962 | $ 66.203.469.970,69 |
| 2021-06-05 | $ 392,28 | -8,54% | 7.120.226.608 | $ 60.689.527.765,43 |
| 2021-06-06 | $ 388,33 | -1,01% | 6.059.655.294 | $ 59.846.984.889,28 |
| 2021-06-07 | $ 392,03 | 0,95% | 3.240.284.906 | $ 60.595.496.609,37 |
| 2021-06-08 | $ 356,26 | -9,12% | 4.201.944.882 | $ 55.568.008.128,48 |
| 2021-06-09 | $ 353,76 | -0,70% | 5.693.339.246 | $ 54.677.889.296,85 |
| 2021-06-10 | $ 376,19 | 6,34% | 4.575.803.883 | $ 58.321.133.322,79 |
| 2021-06-11 | $ 352,39 | -6,33% | 2.560.252.759 | $ 54.791.987.617,99 |
| 2021-06-12 | $ 346,08 | -1,79% | 2.396.764.203 | $ 53.238.117.722,61 |
| 2021-06-13 | $ 345,05 | -0,30% | 2.255.909.260 | $ 53.465.798.044,08 |
| 2021-06-14 | $ 365,25 | 5,85% | 2.179.322.819 | $ 56.433.712.415,27 |
| 2021-06-15 | $ 371,00 | 1,58% | 2.315.715.123 | $ 57.233.917.454,64 |
| 2021-06-16 | $ 369,02 | -0,53% | 1.840.165.427 | $ 57.077.376.078,25 |
| 2021-06-17 | $ 346,44 | -6,12% | 1.712.882.449 | $ 53.441.971.881,88 |
| 2021-06-18 | $ 353,21 | 1,96% | 1.476.059.646 | $ 54.283.380.385,87 |
| 2021-06-19 | $ 337,63 | -4,41% | 1.733.550.136 | $ 52.262.937.024,65 |
| 2021-06-20 | $ 335,07 | -0,76% | 1.215.531.869 | $ 51.823.405.992,96 |
| 2021-06-21 | $ 340,23 | 1,54% | 1.735.848.239 | $ 52.532.867.592,99 |
| 2021-06-22 | $ 274,27 | -19,39% | 3.167.364.633 | $ 42.900.169.324,99 |
| 2021-06-23 | $ 261,43 | -4,68% | 4.239.651.346 | $ 40.307.776.792,15 |
| 2021-06-24 | $ 296,13 | 13,27% | 2.979.006.481 | $ 45.761.403.437,01 |
| 2021-06-25 | $ 308,79 | 4,28% | 2.214.812.923 | $ 47.853.190.843,28 |
| 2021-06-26 | $ 284,08 | -8,00% | 2.246.825.827 | $ 44.009.190.871,74 |
| 2021-06-27 | $ 277,40 | -2,35% | 1.809.860.258 | $ 42.798.282.321,78 |
| 2021-06-28 | $ 289,22 | 4,26% | 1.403.604.950 | $ 44.615.925.834,05 |
| 2021-06-29 | $ 291,03 | 0,62% | 1.659.011.933 | $ 44.886.803.415,53 |
| 2021-06-30 | $ 300,92 | 3,40% | 1.889.939.150 | $ 46.872.790.459,90 |
| 2021-07-01 | $ 303,74 | 0,94% | 1.790.095.433 | $ 46.954.864.788,73 |
| 2021-07-02 | $ 289,19 | -4,79% | 1.331.378.981 | $ 44.649.305.234,25 |
| 2021-07-03 | $ 288,17 | -0,35% | 1.025.692.279 | $ 44.372.602.649,99 |
| 2021-07-04 | $ 298,42 | 3,55% | 995.509.864 | $ 46.132.901.612,52 |
| 2021-07-05 | $ 308,26 | 3,30% | 1.239.182.756 | $ 47.786.813.767,72 |
| 2021-07-06 | $ 304,02 | -1,37% | 1.342.883.415 | $ 47.061.155.248,53 |
| 2021-07-07 | $ 320,37 | 5,38% | 1.844.919.548 | $ 49.507.487.066,41 |
| 2021-07-08 | $ 328,29 | 2,47% | 1.783.548.169 | $ 50.772.663.395,85 |
| 2021-07-09 | $ 311,53 | -5,10% | 1.619.108.528 | $ 48.131.735.208,83 |
| 2021-07-10 | $ 318,31 | 2,18% | 1.165.805.307 | $ 49.188.528.580,24 |
| 2021-07-11 | $ 317,67 | -0,20% | 944.409.663 | $ 49.113.706.032,49 |
| 2021-07-12 | $ 322,22 | 1,43% | 905.890.795 | $ 49.795.281.333,24 |
| 2021-07-13 | $ 317,76 | -1,38% | 1.315.081.652 | $ 49.001.034.088,52 |
| 2021-07-14 | $ 308,86 | -2,80% | 1.018.690.263 | $ 47.747.229.553,79 |
| 2021-07-15 | $ 309,43 | 0,19% | 1.405.296.814 | $ 47.745.276.433,43 |
| 2021-07-16 | $ 314,64 | 1,68% | 2.047.778.368 | $ 48.825.663.947,82 |
| 2021-07-17 | $ 302,39 | -3,89% | 1.501.110.588 | $ 46.692.034.724,77 |
| 2021-07-18 | $ 300,92 | -0,49% | 1.129.480.209 | $ 46.537.871.655,91 |
| 2021-07-19 | $ 304,27 | 1,11% | 976.999.133 | $ 46.928.323.583,64 |
| 2021-07-20 | $ 282,24 | -7,24% | 1.139.685.729 | $ 43.760.548.275,47 |
| 2021-07-21 | $ 266,40 | -5,61% | 1.614.468.142 | $ 41.138.851.777,05 |
| 2021-07-22 | $ 293,84 | 10,30% | 1.744.179.795 | $ 45.239.141.513,15 |
| 2021-07-23 | $ 293,80 | -0,01% | 1.324.837.575 | $ 45.356.934.262,17 |
| 2021-07-24 | $ 297,64 | 1,31% | 1.619.528.256 | $ 45.972.042.411,21 |
| 2021-07-25 | $ 301,47 | 1,29% | 1.507.391.380 | $ 46.583.469.226,01 |
| 2021-07-26 | $ 305,47 | 1,32% | 1.241.688.366 | $ 47.183.893.750,72 |
| 2021-07-27 | $ 302,96 | -0,82% | 2.462.514.230 | $ 47.090.950.811,84 |
| 2021-07-28 | $ 313,50 | 3,48% | 1.687.336.696 | $ 48.212.394.058,54 |
| 2021-07-29 | $ 313,71 | 0,07% | 1.446.736.620 | $ 48.440.837.958,96 |
| 2021-07-30 | $ 317,12 | 1,08% | 1.155.821.715 | $ 49.354.872.792,01 |
| 2021-07-31 | $ 322,74 | 1,77% | 1.393.575.305 | $ 49.890.385.871,61 |
| 2021-08-01 | $ 334,99 | 3,79% | 1.506.775.911 | $ 51.852.888.023,75 |
| 2021-08-02 | $ 332,37 | -0,78% | 1.645.961.385 | $ 51.248.696.205,63 |
| 2021-08-03 | $ 331,45 | -0,28% | 1.216.112.763 | $ 51.220.580.709,05 |
| 2021-08-04 | $ 323,10 | -2,52% | 1.140.522.219 | $ 50.072.708.742,13 |
| 2021-08-05 | $ 334,98 | 3,68% | 1.127.855.649 | $ 51.783.149.635,80 |
| 2021-08-06 | $ 338,28 | 0,99% | 1.380.115.124 | $ 52.300.826.066,10 |
| 2021-08-07 | $ 342,28 | 1,18% | 1.382.018.983 | $ 52.876.121.037,15 |
| 2021-08-08 | $ 356,22 | 4,07% | 1.656.565.739 | $ 54.880.391.473,93 |
| 2021-08-09 | $ 341,46 | -4,14% | 1.404.615.891 | $ 52.793.795.858,29 |
| 2021-08-10 | $ 354,87 | 3,93% | 1.395.603.018 | $ 54.561.563.300,35 |
| 2021-08-11 | $ 372,73 | 5,03% | 1.905.176.130 | $ 57.472.301.267,85 |
| 2021-08-12 | $ 391,94 | 5,15% | 2.195.319.498 | $ 60.548.205.332,76 |
| 2021-08-13 | $ 385,11 | -1,74% | 2.038.927.323 | $ 59.332.763.048,56 |
| 2021-08-14 | $ 410,21 | 6,52% | 1.593.153.826 | $ 63.016.725.340,48 |
| 2021-08-15 | $ 409,32 | -0,22% | 1.812.232.421 | $ 63.344.089.223,88 |
| 2021-08-16 | $ 413,35 | 0,98% | 1.554.988.600 | $ 63.784.043.199,77 |
| 2021-08-17 | $ 416,91 | 0,86% | 2.290.119.855 | $ 65.224.358.497,13 |
| 2021-08-18 | $ 401,41 | -3,72% | 2.233.266.778 | $ 62.280.876.139,75 |
| 2021-08-19 | $ 401,12 | -0,07% | 2.128.230.791 | $ 62.145.691.624,65 |
| 2021-08-20 | $ 430,26 | 7,27% | 2.487.648.987 | $ 65.726.343.115,58 |
| 2021-08-21 | $ 453,53 | 5,41% | 2.261.975.811 | $ 70.037.579.538,80 |
| 2021-08-22 | $ 450,15 | -0,74% | 2.070.053.098 | $ 69.659.003.452,02 |
| 2021-08-23 | $ 448,55 | -0,36% | 1.602.226.689 | $ 69.395.126.714,93 |
| 2021-08-24 | $ 499,65 | 11,39% | 3.634.433.588 | $ 77.267.801.785,69 |
| 2021-08-25 | $ 472,57 | -5,42% | 2.714.285.783 | $ 73.440.151.948,05 |
| 2021-08-26 | $ 503,06 | 6,45% | 3.135.514.100 | $ 77.788.566.247,39 |
| 2021-08-27 | $ 483,59 | -3,87% | 3.235.994.015 | $ 75.086.628.042,78 |
| 2021-08-28 | $ 494,49 | 2,25% | 2.356.866.527 | $ 76.421.141.931,36 |
| 2021-08-29 | $ 486,11 | -1,69% | 1.575.244.680 | $ 75.061.435.375,21 |
| 2021-08-30 | $ 481,11 | -1,03% | 1.549.893.105 | $ 74.282.424.323,42 |
| 2021-08-31 | $ 461,07 | -4,16% | 1.882.612.669 | $ 71.302.040.315,89 |
| 2021-09-01 | $ 466,33 | 1,14% | 2.264.660.553 | $ 72.059.236.389,63 |
| 2021-09-02 | $ 490,19 | 5,12% | 2.082.474.521 | $ 75.616.163.844,15 |
| 2021-09-03 | $ 484,92 | -1,07% | 2.163.061.556 | $ 74.934.946.404,64 |
| 2021-09-04 | $ 487,50 | 0,53% | 1.961.841.627 | $ 75.183.682.793,80 |
| 2021-09-05 | $ 499,23 | 2,41% | 2.164.375.129 | $ 77.210.985.540,40 |
| 2021-09-06 | $ 502,65 | 0,68% | 1.654.292.587 | $ 77.580.110.429,23 |
| 2021-09-07 | $ 497,36 | -1,05% | 2.038.975.192 | $ 76.823.850.589,05 |
| 2021-09-08 | $ 418,72 | -15,81% | 4.229.772.993 | $ 64.719.149.899,40 |
| 2021-09-09 | $ 414,02 | -1,12% | 2.645.148.615 | $ 64.391.771.501,82 |
| 2021-09-10 | $ 421,90 | 1,91% | 2.170.756.408 | $ 65.361.763.607,67 |
| 2021-09-11 | $ 401,63 | -4,80% | 2.068.447.272 | $ 62.065.949.287,94 |
| 2021-09-12 | $ 404,15 | 0,63% | 1.416.277.397 | $ 62.448.302.557,37 |
| 2021-09-13 | $ 417,78 | 3,37% | 1.500.885.417 | $ 64.725.512.440,32 |
| 2021-09-14 | $ 400,89 | -4,04% | 1.958.341.645 | $ 61.836.604.514,08 |
| 2021-09-15 | $ 414,29 | 3,34% | 1.471.666.239 | $ 63.965.140.618,53 |
| 2021-09-16 | $ 429,93 | 3,77% | 1.561.669.782 | $ 66.397.294.535,70 |
| 2021-09-17 | $ 424,93 | -1,16% | 1.566.913.036 | $ 65.615.252.928,99 |
| 2021-09-18 | $ 405,92 | -4,47% | 1.394.676.417 | $ 63.043.960.569,65 |
| 2021-09-19 | $ 411,49 | 1,37% | 1.189.676.774 | $ 63.476.626.164,37 |
| 2021-09-20 | $ 409,87 | -0,40% | 1.153.474.188 | $ 63.338.039.422,35 |
| 2021-09-21 | $ 363,89 | -11,22% | 2.187.191.464 | $ 55.807.688.333,67 |
| 2021-09-22 | $ 343,89 | -5,50% | 1.890.967.604 | $ 53.142.685.672,71 |
| 2021-09-23 | $ 378,30 | 10,01% | 1.529.450.797 | $ 58.386.015.867,00 |
| 2021-09-24 | $ 384,85 | 1,73% | 1.399.652.341 | $ 59.372.501.849,19 |
| 2021-09-25 | $ 355,75 | -7,56% | 1.956.077.739 | $ 55.591.125.028,51 |
| 2021-09-26 | $ 351,32 | -1,25% | 1.270.920.363 | $ 54.335.702.254,94 |
| 2021-09-27 | $ 344,56 | -1,92% | 1.841.498.071 | $ 54.001.567.375,67 |
| 2021-09-28 | $ 335,64 | -2,59% | 1.423.797.943 | $ 51.867.223.800,70 |
| 2021-09-29 | $ 332,21 | -1,02% | 1.258.434.686 | $ 51.521.247.447,87 |
| 2021-09-30 | $ 368,21 | 10,84% | 2.218.687.352 | $ 56.833.140.653,68 |
| 2021-10-01 | $ 387,52 | 5,24% | 1.699.723.205 | $ 59.862.261.975,88 |
| 2021-10-02 | $ 421,47 | 8,76% | 2.049.639.019 | $ 65.027.593.878,11 |
| 2021-10-03 | $ 429,35 | 1,87% | 1.699.720.379 | $ 66.403.151.475,90 |
| 2021-10-04 | $ 431,45 | 0,49% | 1.415.239.079 | $ 66.727.470.440,89 |
| 2021-10-05 | $ 427,55 | -0,90% | 1.586.207.427 | $ 66.091.266.343,14 |
| 2021-10-06 | $ 443,44 | 3,72% | 1.452.505.521 | $ 68.612.810.246,76 |
| 2021-10-07 | $ 435,26 | -1,84% | 1.968.600.658 | $ 67.279.547.298,14 |
| 2021-10-08 | $ 439,93 | 1,07% | 1.940.999.669 | $ 67.866.518.612,22 |
| 2021-10-09 | $ 418,32 | -4,91% | 2.658.332.982 | $ 64.773.787.608,15 |
| 2021-10-10 | $ 422,31 | 0,96% | 1.353.245.268 | $ 65.232.908.458,30 |
| 2021-10-11 | $ 404,33 | -4,26% | 1.339.995.646 | $ 62.527.397.933,00 |
| 2021-10-12 | $ 412,90 | 2,12% | 1.424.414.188 | $ 63.683.402.507,01 |
| 2021-10-13 | $ 440,37 | 6,65% | 2.953.161.958 | $ 73.896.020.833,17 |
| 2021-10-14 | $ 469,57 | 6,63% | 4.647.235.190 | $ 78.760.669.251,05 |
| 2021-10-15 | $ 471,84 | 0,48% | 2.484.696.901 | $ 79.032.448.286,10 |
| 2021-10-16 | $ 476,06 | 0,89% | 2.781.284.708 | $ 80.060.746.880,21 |
| 2021-10-17 | $ 467,81 | -1,73% | 1.796.083.738 | $ 78.849.039.775,03 |
| 2021-10-18 | $ 470,60 | 0,60% | 1.637.429.358 | $ 79.058.266.963,29 |
| 2021-10-19 | $ 484,96 | 3,05% | 1.999.076.149 | $ 81.885.592.095,65 |
| 2021-10-20 | $ 488,58 | 0,75% | 1.825.139.626 | $ 82.011.979.459,15 |
| 2021-10-21 | $ 503,12 | 2,98% | 1.833.542.987 | $ 84.745.122.606,46 |
| 2021-10-22 | $ 472,69 | -6,05% | 3.033.090.977 | $ 79.624.573.356,90 |
| 2021-10-23 | $ 481,15 | 1,79% | 1.898.030.478 | $ 80.952.725.832,12 |
| 2021-10-24 | $ 484,84 | 0,77% | 1.129.514.283 | $ 81.934.945.154,54 |
| 2021-10-25 | $ 477,97 | -1,42% | 1.254.106.530 | $ 80.199.757.017,45 |
| 2021-10-26 | $ 487,15 | 1,92% | 1.284.541.317 | $ 81.913.681.359,43 |
| 2021-10-27 | $ 478,44 | -1,79% | 1.508.840.530 | $ 80.677.268.288,54 |
| 2021-10-28 | $ 450,86 | -5,77% | 2.316.775.185 | $ 75.903.656.465,65 |
| 2021-10-29 | $ 491,71 | 9,06% | 2.628.914.115 | $ 82.561.621.362,29 |
| 2021-10-30 | $ 529,29 | 7,64% | 2.569.613.188 | $ 88.860.227.505,96 |
| 2021-10-31 | $ 526,94 | -0,44% | 2.156.161.648 | $ 88.364.902.395,50 |
| 2021-11-01 | $ 524,70 | -0,42% | 2.055.395.357 | $ 88.397.508.686,16 |
| 2021-11-02 | $ 551,29 | 5,07% | 2.510.289.680 | $ 92.000.730.617,13 |
| 2021-11-03 | $ 555,34 | 0,74% | 2.354.014.159 | $ 93.300.469.526,22 |
| 2021-11-04 | $ 569,42 | 2,53% | 2.535.572.381 | $ 95.580.886.279,62 |
| 2021-11-05 | $ 561,08 | -1,46% | 918.351.949 | $ 93.684.809.790,81 |
| 2021-11-06 | $ 607,39 | 8,25% | 823.889.824 | $ 102.239.350.031,92 |
| 2021-11-07 | $ 636,05 | 4,72% | 2.732.633.332 | $ 106.678.784.796,96 |
| 2021-11-08 | $ 650,50 | 2,27% | 2.959.585.575 | $ 109.351.224.513,37 |
| 2021-11-09 | $ 654,55 | 0,62% | 2.736.003.242 | $ 110.441.230.385,45 |
| 2021-11-10 | $ 636,93 | -2,69% | 1.382.513.877 | $ 107.121.024.764,03 |
| 2021-11-11 | $ 611,44 | -4,00% | 3.696.723.702 | $ 102.244.405.701,10 |
| 2021-11-12 | $ 629,71 | 2,99% | 2.337.919.697 | $ 106.206.623.233,61 |
| 2021-11-13 | $ 629,10 | -0,10% | 2.217.116.490 | $ 105.472.491.968,83 |
| 2021-11-14 | $ 652,23 | 3,68% | 2.130.842.945 | $ 109.752.105.406,01 |
| 2021-11-15 | $ 654,63 | 0,37% | 2.176.186.845 | $ 109.344.591.546,66 |
| 2021-11-16 | $ 635,71 | -2,89% | 2.164.485.658 | $ 107.179.034.486,69 |
| 2021-11-17 | $ 591,35 | -6,98% | 3.785.748.030 | $ 99.072.575.969,35 |
| 2021-11-18 | $ 580,01 | -1,92% | 2.675.180.274 | $ 97.395.197.941,89 |
| 2021-11-19 | $ 530,96 | -8,46% | 2.853.667.453 | $ 89.273.538.349,99 |
| 2021-11-20 | $ 584,29 | 10,05% | 1.997.409.357 | $ 97.897.877.035,36 |
| 2021-11-21 | $ 605,53 | 3,63% | 1.997.292.581 | $ 101.748.904.918,53 |
| 2021-11-22 | $ 590,25 | -2,52% | 1.939.044.330 | $ 99.417.134.265,91 |
| 2021-11-23 | $ 559,99 | -5,13% | 2.102.538.150 | $ 94.141.555.128,42 |
| 2021-11-24 | $ 593,49 | 5,98% | 2.477.156.621 | $ 99.757.241.785,08 |
| 2021-11-25 | $ 591,41 | -0,35% | 1.684.423.140 | $ 99.379.066.100,38 |
| 2021-11-26 | $ 638,17 | 7,91% | 3.220.559.431 | $ 107.424.492.828,26 |
| 2021-11-27 | $ 585,57 | -8,24% | 3.590.433.261 | $ 98.163.785.738,51 |
| 2021-11-28 | $ 598,07 | 2,13% | 2.286.083.326 | $ 100.563.350.064,07 |
| 2021-11-29 | $ 611,45 | 2,24% | 1.989.683.138 | $ 102.859.413.042,39 |
| 2021-11-30 | $ 623,82 | 2,02% | 2.325.905.244 | $ 104.784.648.775,38 |
| 2021-12-01 | $ 624,05 | 0,04% | 2.439.816.624 | $ 104.925.562.003,63 |
| 2021-12-02 | $ 627,53 | 0,56% | 1.515.106.863 | $ 105.462.458.343,29 |
| 2021-12-03 | $ 620,51 | -1,12% | 1.617.408.815 | $ 104.330.222.381,41 |
| 2021-12-04 | $ 596,40 | -3,88% | 2.382.852.303 | $ 100.528.004.276,42 |
| 2021-12-05 | $ 567,25 | -4,89% | 2.266.233.563 | $ 95.335.338.060,06 |
| 2021-12-06 | $ 555,82 | -2,01% | 2.288.311.514 | $ 93.250.170.464,81 |
| 2021-12-07 | $ 588,43 | 5,87% | 1.134.910.474 | $ 98.720.942.135,87 |
| 2021-12-08 | $ 578,54 | -1,68% | 1.652.489.519 | $ 97.186.791.666,95 |
| 2021-12-09 | $ 604,99 | 4,57% | 950.989.762 | $ 101.696.478.776,11 |
| 2021-12-10 | $ 574,64 | -5,02% | 2.138.850.108 | $ 96.991.666.247,38 |
| 2021-12-11 | $ 553,61 | -3,66% | 2.061.957.674 | $ 93.909.797.723,09 |
| 2021-12-12 | $ 564,28 | 1,93% | 1.751.228.658 | $ 95.058.056.440,36 |
| 2021-12-13 | $ 569,00 | 0,84% | 1.226.159.948 | $ 95.781.352.542,45 |
| 2021-12-14 | $ 522,84 | -8,11% | 1.857.063.943 | $ 88.136.999.321,74 |
| 2021-12-15 | $ 527,29 | 0,85% | 2.102.957.893 | $ 88.467.152.917,60 |
| 2021-12-16 | $ 539,36 | 2,29% | 1.459.793.198 | $ 90.516.070.605,93 |
| 2021-12-17 | $ 526,94 | -2,30% | 1.271.490.921 | $ 88.739.042.728,24 |
| 2021-12-18 | $ 526,49 | -0,09% | 1.263.802.707 | $ 88.621.998.225,16 |
| 2021-12-19 | $ 536,19 | 1,84% | 1.058.739.537 | $ 90.157.712.271,87 |
| 2021-12-20 | $ 530,12 | -1,13% | 1.043.023.863 | $ 89.132.593.996,61 |
| 2021-12-21 | $ 526,60 | -0,66% | 481.169.380 | $ 88.675.975.411,82 |
| 2021-12-22 | $ 530,01 | 0,65% | 1.434.096.929 | $ 89.294.190.471,50 |
| 2021-12-23 | $ 534,70 | 0,89% | 1.425.636.263 | $ 90.182.492.751,57 |
| 2021-12-24 | $ 549,83 | 2,83% | 1.812.462.413 | $ 92.280.915.089,06 |
| 2021-12-25 | $ 542,70 | -1,30% | 1.580.172.422 | $ 91.373.285.919,83 |
| 2021-12-26 | $ 548,74 | 1,11% | 1.190.695.627 | $ 92.441.360.231,32 |
| 2021-12-27 | $ 547,48 | -0,23% | 1.356.354.522 | $ 92.035.994.606,58 |
| 2021-12-28 | $ 564,68 | 3,14% | 1.838.703.938 | $ 95.279.493.611,64 |
| 2021-12-29 | $ 536,18 | -5,05% | 2.359.858.892 | $ 90.330.999.470,32 |
| 2021-12-30 | $ 514,19 | -4,10% | 1.354.698.230 | $ 86.121.656.107,67 |
| 2021-12-31 | $ 518,37 | 0,81% | 1.698.742.743 | $ 87.050.521.604,65 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2021 | $ 556,38 | $ 514,19 / $ 627,53 | 50.015.779.245 | 31 |
| Kasım 2021 | $ 601,48 | $ 524,70 / $ 654,63 | 70.656.649.047 | 30 |
| Ekim 2021 | $ 458,96 | $ 387,52 / $ 529,29 | 62.325.861.908 | 31 |
| Eylül 2021 | $ 412,08 | $ 332,21 / $ 502,65 | 55.634.065.707 | 30 |
| Ağustos 2021 | $ 408,27 | $ 323,10 / $ 503,06 | 60.114.310.957 | 31 |
| Temmuz 2021 | $ 305,79 | $ 266,40 / $ 328,29 | 43.720.625.575 | 31 |
| Haziran 2021 | $ 341,66 | $ 261,43 / $ 428,93 | 97.390.004.532 | 30 |
| Mayıs 2021 | $ 503,85 | $ 261,26 / $ 675,10 | 177.573.996.358 | 31 |
| Nisan 2021 | $ 478,31 | $ 302,75 / $ 599,88 | 204.394.753.230 | 30 |
| Mart 2021 | $ 257,87 | $ 209,78 / $ 309,41 | 116.514.613.760 | 31 |
| Şubat 2021 | $ 151,98 | $ 44,25 / $ 338,07 | 153.000.623.088 | 28 |
| Ocak 2021 | $ 41,49 | $ 37,39 / $ 45,61 | 21.708.926.386 | 31 |