Binance Coin (BNB) Fiyat Grafiği
Veri aralığı: 2022-01-01 -> 2022-12-31 - Kayıt: 365
Binance Coin
Son kapanış: $ 245,84
$ 245,84
Güncel değişim:
-0,25%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 365
- Min Kapanış: $ 197,38
- Maks Kapanış: $ 531,65
- Ortalama Kapanış: $ 325,29
- Son Kapanış: $ 245,84
- Önceki Kapanış: -
- Günlük Değişim: -0,25%
- MA (ortalama kapanış): $ 325,29
- Min/Max Kartı: $ 197,38 / $ 531,65
Güncel Notlar
Son Kapanış
$ 245,84
7 Gün Ort.
$ 325,29
Canlı Fiyat
$ 245,84
Günlük Değişim
-0,25%
2022 Yılı Günlük Kapanışlar (365)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2022-01-01 | $ 511,80 | - | 1.750.642.165 | $ 86.323.960.659,41 |
| 2022-01-02 | $ 528,87 | 3,33% | 820.262.618 | $ 88.661.538.317,93 |
| 2022-01-03 | $ 531,65 | 0,53% | 1.220.807.572 | $ 89.522.189.019,56 |
| 2022-01-04 | $ 513,24 | -3,46% | 1.155.605.568 | $ 86.379.864.693,00 |
| 2022-01-05 | $ 508,80 | -0,86% | 1.866.547.637 | $ 86.116.119.394,82 |
| 2022-01-06 | $ 476,58 | -6,33% | 2.238.201.789 | $ 80.376.575.794,47 |
| 2022-01-07 | $ 474,79 | -0,38% | 2.262.100.948 | $ 80.086.178.245,54 |
| 2022-01-08 | $ 448,58 | -5,52% | 2.340.876.850 | $ 75.431.982.009,17 |
| 2022-01-09 | $ 430,93 | -3,93% | 2.109.223.635 | $ 72.662.332.918,36 |
| 2022-01-10 | $ 439,16 | 1,91% | 1.017.473.216 | $ 73.802.928.625,35 |
| 2022-01-11 | $ 425,31 | -3,15% | 2.283.995.177 | $ 71.469.070.530,31 |
| 2022-01-12 | $ 463,43 | 8,96% | 2.693.923.973 | $ 78.027.582.165,12 |
| 2022-01-13 | $ 486,91 | 5,07% | 1.732.515.894 | $ 81.968.927.554,14 |
| 2022-01-14 | $ 476,60 | -2,12% | 1.836.655.379 | $ 80.256.860.311,52 |
| 2022-01-15 | $ 490,06 | 2,82% | 1.775.644.712 | $ 82.170.008.339,51 |
| 2022-01-16 | $ 495,22 | 1,05% | 1.511.805.155 | $ 83.034.121.647,53 |
| 2022-01-17 | $ 498,60 | 0,68% | 1.332.107.669 | $ 83.904.334.598,78 |
| 2022-01-18 | $ 476,39 | -4,45% | 1.711.972.221 | $ 80.113.395.111,70 |
| 2022-01-19 | $ 471,76 | -0,97% | 1.663.280.880 | $ 79.371.321.638,68 |
| 2022-01-20 | $ 464,39 | -1,56% | 1.446.235.305 | $ 78.467.831.653,85 |
| 2022-01-21 | $ 441,54 | -4,92% | 1.653.634.389 | $ 74.494.921.473,02 |
| 2022-01-22 | $ 383,86 | -13,06% | 3.089.461.134 | $ 64.653.946.477,53 |
| 2022-01-23 | $ 359,01 | -6,47% | 3.590.172.456 | $ 60.116.625.363,67 |
| 2022-01-24 | $ 383,38 | 6,79% | 2.242.215.152 | $ 64.459.934.780,34 |
| 2022-01-25 | $ 372,50 | -2,84% | 2.644.012.030 | $ 62.631.584.015,91 |
| 2022-01-26 | $ 385,10 | 3,38% | 1.926.309.750 | $ 64.635.129.351,41 |
| 2022-01-27 | $ 376,45 | -2,25% | 1.801.411.194 | $ 63.597.418.218,24 |
| 2022-01-28 | $ 391,34 | 3,95% | 1.784.274.033 | $ 65.799.279.877,54 |
| 2022-01-29 | $ 386,64 | -1,20% | 1.325.803.444 | $ 64.930.462.385,45 |
| 2022-01-30 | $ 390,16 | 0,91% | 1.077.437.029 | $ 65.455.197.964,95 |
| 2022-01-31 | $ 378,34 | -3,03% | 809.713.294 | $ 63.620.799.335,24 |
| 2022-02-01 | $ 376,51 | -0,48% | 1.183.978.070 | $ 63.111.084.940,63 |
| 2022-02-02 | $ 386,42 | 2,63% | 1.147.831.731 | $ 64.988.396.077,19 |
| 2022-02-03 | $ 367,78 | -4,82% | 944.360.829 | $ 61.845.292.783,11 |
| 2022-02-04 | $ 370,68 | 0,79% | 932.845.622 | $ 62.279.822.866,08 |
| 2022-02-05 | $ 400,05 | 7,93% | 1.434.080.864 | $ 67.023.578.508,59 |
| 2022-02-06 | $ 414,64 | 3,65% | 1.707.243.780 | $ 69.907.252.285,91 |
| 2022-02-07 | $ 419,74 | 1,23% | 1.145.278.303 | $ 70.526.761.117,55 |
| 2022-02-08 | $ 433,96 | 3,39% | 1.484.506.914 | $ 73.021.174.370,41 |
| 2022-02-09 | $ 409,41 | -5,66% | 1.901.135.964 | $ 68.941.548.308,23 |
| 2022-02-10 | $ 422,31 | 3,15% | 1.364.378.147 | $ 71.003.391.605,57 |
| 2022-02-11 | $ 415,52 | -1,61% | 1.618.182.596 | $ 69.943.257.673,96 |
| 2022-02-12 | $ 400,97 | -3,50% | 1.177.766.625 | $ 67.387.149.413,10 |
| 2022-02-13 | $ 403,40 | 0,60% | 1.063.115.283 | $ 67.644.926.163,61 |
| 2022-02-14 | $ 399,29 | -1,02% | 902.171.066 | $ 67.161.724.930,41 |
| 2022-02-15 | $ 403,58 | 1,07% | 494.813.179 | $ 67.927.392.995,64 |
| 2022-02-16 | $ 433,47 | 7,41% | 2.097.197.142 | $ 72.921.371.863,19 |
| 2022-02-17 | $ 428,82 | -1,07% | 1.325.457.433 | $ 72.209.779.015,14 |
| 2022-02-18 | $ 402,67 | -6,10% | 1.129.722.978 | $ 67.768.130.125,48 |
| 2022-02-19 | $ 399,96 | -0,67% | 388.266.119 | $ 67.290.288.640,63 |
| 2022-02-20 | $ 400,69 | 0,18% | 938.066.424 | $ 67.268.132.030,64 |
| 2022-02-21 | $ 381,58 | -4,77% | 1.148.015.812 | $ 64.427.436.020,25 |
| 2022-02-22 | $ 356,96 | -6,45% | 1.618.738.859 | $ 60.272.497.691,15 |
| 2022-02-23 | $ 374,43 | 4,90% | 1.611.578.893 | $ 62.997.037.014,44 |
| 2022-02-24 | $ 367,53 | -1,84% | 1.287.048.727 | $ 61.823.423.821,17 |
| 2022-02-25 | $ 361,34 | -1,68% | 2.319.428.614 | $ 60.666.123.711,92 |
| 2022-02-26 | $ 375,04 | 3,79% | 1.248.836.311 | $ 63.040.996.747,38 |
| 2022-02-27 | $ 373,71 | -0,35% | 1.034.746.781 | $ 62.626.174.042,80 |
| 2022-02-28 | $ 361,29 | -3,32% | 1.258.267.471 | $ 60.867.607.019,92 |
| 2022-03-01 | $ 395,81 | 9,55% | 1.540.189.378 | $ 66.424.867.796,34 |
| 2022-03-02 | $ 409,35 | 3,42% | 2.509.007.293 | $ 68.682.205.857,11 |
| 2022-03-03 | $ 409,28 | -0,02% | 1.535.399.360 | $ 68.815.406.699,79 |
| 2022-03-04 | $ 402,98 | -1,54% | 876.430.178 | $ 67.836.012.886,52 |
| 2022-03-05 | $ 375,03 | -6,94% | 1.412.989.509 | $ 63.038.204.707,35 |
| 2022-03-06 | $ 385,44 | 2,78% | 1.178.995.370 | $ 64.694.552.915,99 |
| 2022-03-07 | $ 375,28 | -2,64% | 1.181.871.870 | $ 63.077.523.633,75 |
| 2022-03-08 | $ 381,52 | 1,66% | 1.813.986.133 | $ 63.911.307.485,46 |
| 2022-03-09 | $ 381,74 | 0,06% | 1.436.515.784 | $ 64.220.105.349,65 |
| 2022-03-10 | $ 393,61 | 3,11% | 1.804.524.853 | $ 66.202.668.578,40 |
| 2022-03-11 | $ 371,97 | -5,50% | 1.594.885.257 | $ 62.505.187.316,18 |
| 2022-03-12 | $ 372,37 | 0,11% | 1.295.143.506 | $ 62.803.713.530,75 |
| 2022-03-13 | $ 372,86 | 0,13% | 964.508.018 | $ 62.799.547.814,07 |
| 2022-03-14 | $ 362,34 | -2,82% | 376.150.074 | $ 60.866.119.883,07 |
| 2022-03-15 | $ 372,98 | 2,94% | 1.212.240.585 | $ 62.671.877.529,38 |
| 2022-03-16 | $ 371,55 | -0,38% | 1.137.029.115 | $ 62.545.699.437,99 |
| 2022-03-17 | $ 385,65 | 3,80% | 1.510.185.427 | $ 64.769.916.794,37 |
| 2022-03-18 | $ 392,38 | 1,74% | 1.283.779.184 | $ 65.846.032.213,58 |
| 2022-03-19 | $ 397,63 | 1,34% | 1.348.743.667 | $ 66.860.410.901,47 |
| 2022-03-20 | $ 399,60 | 0,50% | 942.688.898 | $ 67.167.808.769,26 |
| 2022-03-21 | $ 390,73 | -2,22% | 1.089.593.268 | $ 65.740.764.174,25 |
| 2022-03-22 | $ 396,48 | 1,47% | 1.117.952.150 | $ 66.563.040.409,08 |
| 2022-03-23 | $ 403,97 | 1,89% | 1.410.134.836 | $ 67.944.911.784,29 |
| 2022-03-24 | $ 407,73 | 0,93% | 1.359.589.492 | $ 68.533.085.664,45 |
| 2022-03-25 | $ 413,52 | 1,42% | 1.414.904.527 | $ 69.570.163.337,93 |
| 2022-03-26 | $ 410,97 | -0,62% | 1.382.665.232 | $ 69.101.357.831,01 |
| 2022-03-27 | $ 415,64 | 1,14% | 810.539.523 | $ 69.918.476.312,58 |
| 2022-03-28 | $ 429,79 | 3,40% | 1.228.513.374 | $ 72.171.510.772,35 |
| 2022-03-29 | $ 429,88 | 0,02% | 1.785.452.105 | $ 72.525.569.986,31 |
| 2022-03-30 | $ 434,27 | 1,02% | 1.642.982.251 | $ 73.031.351.753,69 |
| 2022-03-31 | $ 442,79 | 1,96% | 1.873.665.298 | $ 74.528.326.961,86 |
| 2022-04-01 | $ 428,76 | -3,17% | 1.862.521.188 | $ 72.076.475.923,10 |
| 2022-04-02 | $ 446,52 | 4,14% | 2.415.807.551 | $ 74.975.843.094,60 |
| 2022-04-03 | $ 436,63 | -2,21% | 1.719.409.479 | $ 73.580.203.376,83 |
| 2022-04-04 | $ 449,05 | 2,84% | 1.926.051.774 | $ 75.453.944.280,38 |
| 2022-04-05 | $ 447,40 | -0,37% | 2.040.640.168 | $ 75.127.757.360,84 |
| 2022-04-06 | $ 446,69 | -0,16% | 2.111.671.411 | $ 75.257.138.923,68 |
| 2022-04-07 | $ 420,52 | -5,86% | 2.227.804.262 | $ 70.913.339.346,85 |
| 2022-04-08 | $ 437,09 | 3,94% | 1.902.419.276 | $ 73.491.424.319,16 |
| 2022-04-09 | $ 421,47 | -3,57% | 1.895.964.803 | $ 70.595.674.729,48 |
| 2022-04-10 | $ 426,92 | 1,29% | 1.312.491.097 | $ 71.781.324.518,37 |
| 2022-04-11 | $ 419,82 | -1,66% | 1.230.641.842 | $ 70.798.823.665,38 |
| 2022-04-12 | $ 394,05 | -6,14% | 2.139.768.656 | $ 66.255.189.769,71 |
| 2022-04-13 | $ 414,59 | 5,21% | 1.974.498.685 | $ 69.708.186.956,17 |
| 2022-04-14 | $ 423,54 | 2,16% | 1.726.755.979 | $ 71.207.307.204,26 |
| 2022-04-15 | $ 415,28 | -1,95% | 637.543.283 | $ 69.824.031.691,95 |
| 2022-04-16 | $ 417,57 | 0,55% | 1.092.656.126 | $ 70.113.766.960,74 |
| 2022-04-17 | $ 417,73 | 0,04% | 960.255.592 | $ 70.352.696.631,83 |
| 2022-04-18 | $ 407,53 | -2,44% | 887.315.103 | $ 68.520.314.957,12 |
| 2022-04-19 | $ 416,92 | 2,31% | 1.663.405.007 | $ 70.069.289.513,02 |
| 2022-04-20 | $ 422,18 | 1,26% | 1.684.344.618 | $ 70.963.228.669,51 |
| 2022-04-21 | $ 418,30 | -0,92% | 2.041.447.598 | $ 70.312.408.958,09 |
| 2022-04-22 | $ 405,01 | -3,18% | 1.987.149.684 | $ 68.052.602.510,57 |
| 2022-04-23 | $ 407,30 | 0,57% | 1.856.696.292 | $ 68.545.771.657,56 |
| 2022-04-24 | $ 401,84 | -1,34% | 857.943.402 | $ 67.564.303.331,42 |
| 2022-04-25 | $ 399,07 | -0,69% | 1.105.869.388 | $ 67.305.356.883,22 |
| 2022-04-26 | $ 404,61 | 1,39% | 1.913.307.234 | $ 68.052.709.104,91 |
| 2022-04-27 | $ 385,03 | -4,84% | 1.075.313.404 | $ 64.737.401.506,33 |
| 2022-04-28 | $ 391,29 | 1,63% | 1.395.387.038 | $ 65.776.057.225,10 |
| 2022-04-29 | $ 406,33 | 3,84% | 2.003.276.232 | $ 68.164.491.595,68 |
| 2022-04-30 | $ 392,96 | -3,29% | 1.914.673.120 | $ 66.152.617.932,26 |
| 2022-05-01 | $ 378,73 | -3,62% | 1.369.438.095 | $ 63.862.082.109,35 |
| 2022-05-02 | $ 390,87 | 3,20% | 1.747.249.742 | $ 65.644.187.988,49 |
| 2022-05-03 | $ 389,80 | -0,27% | 1.150.913.813 | $ 65.520.745.450,59 |
| 2022-05-04 | $ 383,71 | -1,56% | 1.231.287.145 | $ 64.548.901.391,77 |
| 2022-05-05 | $ 402,62 | 4,93% | 1.688.036.565 | $ 67.720.818.327,90 |
| 2022-05-06 | $ 379,21 | -5,81% | 2.539.500.897 | $ 63.635.450.816,21 |
| 2022-05-07 | $ 379,82 | 0,16% | 1.879.809.068 | $ 63.931.869.616,47 |
| 2022-05-08 | $ 366,26 | -3,57% | 1.484.663.429 | $ 61.694.401.854,02 |
| 2022-05-09 | $ 355,67 | -2,89% | 1.768.055.683 | $ 59.770.459.493,15 |
| 2022-05-10 | $ 301,28 | -15,29% | 3.164.346.808 | $ 50.859.142.819,52 |
| 2022-05-11 | $ 318,96 | 5,87% | 4.423.139.725 | $ 53.628.718.914,43 |
| 2022-05-12 | $ 269,01 | -15,66% | 2.297.689.497 | $ 44.475.852.347,90 |
| 2022-05-13 | $ 269,77 | 0,28% | 5.267.479.590 | $ 45.445.655.852,14 |
| 2022-05-14 | $ 291,06 | 7,89% | 2.677.455.045 | $ 49.020.764.852,41 |
| 2022-05-15 | $ 298,36 | 2,51% | 1.555.815.081 | $ 49.702.725.963,90 |
| 2022-05-16 | $ 311,98 | 4,56% | 1.727.805.539 | $ 52.549.787.608,41 |
| 2022-05-17 | $ 298,17 | -4,43% | 1.684.110.716 | $ 50.065.379.602,78 |
| 2022-05-18 | $ 306,54 | 2,81% | 1.584.146.318 | $ 51.662.703.575,09 |
| 2022-05-19 | $ 288,25 | -5,97% | 1.487.684.738 | $ 48.512.726.765,69 |
| 2022-05-20 | $ 307,63 | 6,72% | 1.444.186.202 | $ 51.737.725.724,41 |
| 2022-05-21 | $ 302,91 | -1,53% | 1.752.120.031 | $ 50.943.276.041,33 |
| 2022-05-22 | $ 312,82 | 3,27% | 1.312.260.645 | $ 52.595.859.004,50 |
| 2022-05-23 | $ 319,85 | 2,25% | 1.764.074.093 | $ 53.787.029.351,11 |
| 2022-05-24 | $ 317,75 | -0,66% | 2.205.318.719 | $ 53.466.327.176,64 |
| 2022-05-25 | $ 328,30 | 3,32% | 2.193.790.176 | $ 55.142.195.074,28 |
| 2022-05-26 | $ 326,18 | -0,64% | 2.048.522.178 | $ 54.907.712.188,86 |
| 2022-05-27 | $ 307,82 | -5,63% | 2.808.282.194 | $ 51.941.575.183,32 |
| 2022-05-28 | $ 301,27 | -2,13% | 2.660.229.691 | $ 50.654.148.962,71 |
| 2022-05-29 | $ 309,04 | 2,58% | 1.358.488.522 | $ 52.054.875.073,40 |
| 2022-05-30 | $ 306,15 | -0,93% | 1.027.383.625 | $ 51.494.080.030,69 |
| 2022-05-31 | $ 322,19 | 5,24% | 1.711.355.389 | $ 54.167.940.538,84 |
| 2022-06-01 | $ 321,68 | -0,16% | 1.758.873.055 | $ 54.115.193.868,89 |
| 2022-06-02 | $ 300,88 | -6,47% | 1.797.066.801 | $ 50.589.204.415,86 |
| 2022-06-03 | $ 308,09 | 2,40% | 1.137.058.519 | $ 50.390.903.058,94 |
| 2022-06-04 | $ 298,45 | -3,13% | 1.039.501.110 | $ 48.729.625.300,97 |
| 2022-06-05 | $ 301,84 | 1,14% | 802.391.052 | $ 49.215.183.113,51 |
| 2022-06-06 | $ 298,82 | -1,00% | 699.650.522 | $ 48.872.078.492,55 |
| 2022-06-07 | $ 295,59 | -1,08% | 1.554.388.272 | $ 48.425.486.340,93 |
| 2022-06-08 | $ 290,93 | -1,58% | 1.918.205.658 | $ 47.501.410.274,25 |
| 2022-06-09 | $ 288,98 | -0,67% | 1.035.851.849 | $ 47.241.635.831,62 |
| 2022-06-10 | $ 289,80 | 0,29% | 678.010.475 | $ 47.342.510.176,89 |
| 2022-06-11 | $ 286,08 | -1,28% | 1.297.530.975 | $ 46.728.206.970,80 |
| 2022-06-12 | $ 269,86 | -5,67% | 1.258.736.549 | $ 44.053.080.226,61 |
| 2022-06-13 | $ 256,08 | -5,11% | 1.355.338.379 | $ 42.131.635.372,77 |
| 2022-06-14 | $ 222,64 | -13,06% | 2.566.326.222 | $ 36.198.614.007,83 |
| 2022-06-15 | $ 223,45 | 0,37% | 2.147.410.141 | $ 36.442.165.015,61 |
| 2022-06-16 | $ 232,70 | 4,14% | 2.302.592.253 | $ 37.939.256.522,41 |
| 2022-06-17 | $ 209,83 | -9,83% | 831.988.467 | $ 34.207.718.311,03 |
| 2022-06-18 | $ 216,15 | 3,01% | 1.061.144.048 | $ 35.292.818.780,12 |
| 2022-06-19 | $ 197,38 | -8,69% | 1.549.811.545 | $ 32.227.038.803,83 |
| 2022-06-20 | $ 214,77 | 8,81% | 1.313.766.323 | $ 34.924.468.457,17 |
| 2022-06-21 | $ 217,19 | 1,13% | 1.134.856.805 | $ 35.485.172.287,17 |
| 2022-06-22 | $ 219,48 | 1,05% | 1.131.744.412 | $ 35.750.851.630,42 |
| 2022-06-23 | $ 214,57 | -2,24% | 733.234.141 | $ 35.089.855.487,27 |
| 2022-06-24 | $ 229,08 | 6,76% | 1.129.788.546 | $ 37.404.154.458,09 |
| 2022-06-25 | $ 240,95 | 5,18% | 1.226.204.267 | $ 39.486.522.340,22 |
| 2022-06-26 | $ 239,92 | -0,43% | 855.204.134 | $ 39.111.045.133,48 |
| 2022-06-27 | $ 234,53 | -2,24% | 880.082.643 | $ 38.265.201.884,79 |
| 2022-06-28 | $ 233,84 | -0,29% | 565.796.590 | $ 38.180.897.050,74 |
| 2022-06-29 | $ 227,02 | -2,92% | 1.058.553.754 | $ 37.046.663.286,15 |
| 2022-06-30 | $ 219,37 | -3,37% | 790.368.143 | $ 35.835.405.053,68 |
| 2022-07-01 | $ 217,02 | -1,07% | 1.078.612.755 | $ 35.182.367.551,57 |
| 2022-07-02 | $ 217,73 | 0,33% | 1.217.648.797 | $ 35.751.016.075,89 |
| 2022-07-03 | $ 218,26 | 0,24% | 578.102.688 | $ 35.629.922.971,37 |
| 2022-07-04 | $ 219,35 | 0,50% | 656.650.023 | $ 35.811.629.796,40 |
| 2022-07-05 | $ 231,65 | 5,61% | 1.010.734.428 | $ 37.729.735.516,77 |
| 2022-07-06 | $ 230,75 | -0,39% | 1.153.573.397 | $ 37.695.662.457,65 |
| 2022-07-07 | $ 238,82 | 3,50% | 1.193.250.830 | $ 38.971.926.593,86 |
| 2022-07-08 | $ 241,78 | 1,24% | 1.077.648.957 | $ 39.540.006.903,67 |
| 2022-07-09 | $ 242,56 | 0,32% | 1.249.164.298 | $ 39.635.033.167,04 |
| 2022-07-10 | $ 243,06 | 0,21% | 656.670.872 | $ 39.708.056.980,57 |
| 2022-07-11 | $ 234,78 | -3,40% | 824.055.043 | $ 38.334.827.207,27 |
| 2022-07-12 | $ 225,96 | -3,76% | 925.001.435 | $ 36.894.922.650,15 |
| 2022-07-13 | $ 221,52 | -1,96% | 1.052.021.067 | $ 36.231.969.766,81 |
| 2022-07-14 | $ 230,44 | 4,03% | 1.417.142.788 | $ 37.618.474.754,54 |
| 2022-07-15 | $ 238,37 | 3,44% | 1.633.927.510 | $ 38.927.039.106,40 |
| 2022-07-16 | $ 238,50 | 0,05% | 1.123.721.134 | $ 38.894.135.454,84 |
| 2022-07-17 | $ 249,40 | 4,57% | 826.594.169 | $ 40.751.955.645,52 |
| 2022-07-18 | $ 248,19 | -0,48% | 945.703.567 | $ 40.589.283.427,29 |
| 2022-07-19 | $ 264,11 | 6,41% | 1.682.926.913 | $ 43.107.669.102,27 |
| 2022-07-20 | $ 268,39 | 1,62% | 1.285.526.158 | $ 43.881.525.020,03 |
| 2022-07-21 | $ 258,97 | -3,51% | 1.605.120.343 | $ 42.332.670.048,61 |
| 2022-07-22 | $ 265,27 | 2,43% | 1.164.088.487 | $ 43.329.646.344,74 |
| 2022-07-23 | $ 262,64 | -0,99% | 1.090.064.250 | $ 42.796.458.925,05 |
| 2022-07-24 | $ 259,46 | -1,21% | 855.897.878 | $ 42.364.397.842,82 |
| 2022-07-25 | $ 262,13 | 1,03% | 774.199.649 | $ 42.971.350.008,50 |
| 2022-07-26 | $ 247,10 | -5,73% | 1.032.463.871 | $ 40.716.542.937,86 |
| 2022-07-27 | $ 248,85 | 0,71% | 903.498.716 | $ 40.597.926.831,43 |
| 2022-07-28 | $ 270,31 | 8,62% | 1.505.190.981 | $ 44.039.739.596,28 |
| 2022-07-29 | $ 276,47 | 2,28% | 387.272.967 | $ 45.134.642.246,45 |
| 2022-07-30 | $ 294,55 | 6,54% | 2.732.526.126 | $ 48.492.377.928,62 |
| 2022-07-31 | $ 287,36 | -2,44% | 1.138.108.422 | $ 46.919.624.855,67 |
| 2022-08-01 | $ 283,92 | -1,20% | 1.243.125.175 | $ 46.356.068.027,89 |
| 2022-08-02 | $ 284,10 | 0,06% | 1.311.288.014 | $ 46.301.685.648,89 |
| 2022-08-03 | $ 284,86 | 0,27% | 1.867.127.015 | $ 46.595.190.260,02 |
| 2022-08-04 | $ 298,49 | 4,79% | 2.208.152.274 | $ 48.707.468.946,87 |
| 2022-08-05 | $ 310,88 | 4,15% | 2.007.196.703 | $ 50.645.057.813,08 |
| 2022-08-06 | $ 314,76 | 1,25% | 1.694.815.049 | $ 51.181.171.045,15 |
| 2022-08-07 | $ 315,51 | 0,24% | 1.199.910.073 | $ 51.485.579.404,84 |
| 2022-08-08 | $ 323,23 | 2,45% | 524.259.040 | $ 52.739.608.921,59 |
| 2022-08-09 | $ 324,93 | 0,53% | 946.166.166 | $ 53.002.218.705,16 |
| 2022-08-10 | $ 325,52 | 0,18% | 1.186.836.306 | $ 53.192.959.784,83 |
| 2022-08-11 | $ 327,77 | 0,69% | 247.642.296 | $ 53.491.408.552,60 |
| 2022-08-12 | $ 323,65 | -1,26% | 465.352.985 | $ 52.850.221.538,57 |
| 2022-08-13 | $ 327,34 | 1,14% | 982.278.103 | $ 53.411.746.990,03 |
| 2022-08-14 | $ 323,89 | -1,05% | 991.502.775 | $ 52.876.462.683,68 |
| 2022-08-15 | $ 317,70 | -1,91% | 943.392.381 | $ 51.831.138.384,37 |
| 2022-08-16 | $ 319,97 | 0,72% | 1.029.621.280 | $ 52.259.059.529,06 |
| 2022-08-17 | $ 316,70 | -1,02% | 1.009.808.545 | $ 51.644.710.407,55 |
| 2022-08-18 | $ 306,64 | -3,18% | 1.199.734.459 | $ 50.100.609.704,52 |
| 2022-08-19 | $ 298,60 | -2,62% | 1.091.855.502 | $ 48.825.701.689,01 |
| 2022-08-20 | $ 279,98 | -6,24% | 1.657.992.769 | $ 45.642.954.306,36 |
| 2022-08-21 | $ 283,66 | 1,31% | 1.246.837.966 | $ 46.252.370.172,38 |
| 2022-08-22 | $ 303,02 | 6,82% | 1.195.298.206 | $ 49.486.226.301,39 |
| 2022-08-23 | $ 301,16 | -0,61% | 1.570.719.770 | $ 49.150.485.248,30 |
| 2022-08-24 | $ 299,46 | -0,56% | 1.057.636.829 | $ 48.982.780.105,77 |
| 2022-08-25 | $ 296,42 | -1,02% | 838.987.390 | $ 48.379.260.404,02 |
| 2022-08-26 | $ 301,82 | 1,82% | 805.713.579 | $ 49.272.835.871,91 |
| 2022-08-27 | $ 279,41 | -7,43% | 1.018.341.640 | $ 45.470.473.382,98 |
| 2022-08-28 | $ 277,85 | -0,56% | 289.644.996 | $ 45.369.238.899,48 |
| 2022-08-29 | $ 277,78 | -0,03% | 419.819.778 | $ 45.374.822.894,65 |
| 2022-08-30 | $ 286,41 | 3,11% | 908.062.237 | $ 46.716.386.630,33 |
| 2022-08-31 | $ 281,29 | -1,79% | 364.213.047 | $ 46.046.373.619,12 |
| 2022-09-01 | $ 278,58 | -0,97% | 336.434.858 | $ 45.512.248.503,55 |
| 2022-09-02 | $ 278,87 | 0,10% | 866.758.764 | $ 45.462.861.465,45 |
| 2022-09-03 | $ 276,78 | -0,75% | 176.346.268 | $ 45.198.465.388,21 |
| 2022-09-04 | $ 277,52 | 0,27% | 382.128.516 | $ 45.346.195.157,03 |
| 2022-09-05 | $ 278,75 | 0,44% | 418.828.209 | $ 45.476.672.064,84 |
| 2022-09-06 | $ 276,55 | -0,79% | 553.587.756 | $ 45.101.612.117,57 |
| 2022-09-07 | $ 264,04 | -4,52% | 929.496.549 | $ 43.155.638.705,59 |
| 2022-09-08 | $ 278,77 | 5,58% | 891.912.791 | $ 45.453.989.049,40 |
| 2022-09-09 | $ 280,56 | 0,64% | 745.223.780 | $ 45.796.774.077,42 |
| 2022-09-10 | $ 293,03 | 4,44% | 1.041.667.243 | $ 47.844.370.267,33 |
| 2022-09-11 | $ 297,53 | 1,54% | 578.541.819 | $ 48.573.687.138,85 |
| 2022-09-12 | $ 294,76 | -0,93% | 475.052.433 | $ 48.115.913.412,02 |
| 2022-09-13 | $ 293,03 | -0,59% | 687.391.716 | $ 47.815.172.003,76 |
| 2022-09-14 | $ 277,42 | -5,33% | 1.062.897.595 | $ 45.169.037.859,45 |
| 2022-09-15 | $ 279,72 | 0,83% | 637.022.201 | $ 45.617.788.343,99 |
| 2022-09-16 | $ 270,73 | -3,21% | 880.165.870 | $ 44.237.559.174,64 |
| 2022-09-17 | $ 274,35 | 1,34% | 691.151.537 | $ 44.781.850.539,37 |
| 2022-09-18 | $ 279,34 | 1,82% | 455.331.745 | $ 45.616.157.323,83 |
| 2022-09-19 | $ 266,62 | -4,55% | 619.323.051 | $ 43.523.757.864,67 |
| 2022-09-20 | $ 272,29 | 2,13% | 915.888.747 | $ 44.476.332.736,72 |
| 2022-09-21 | $ 266,31 | -2,20% | 715.084.655 | $ 43.537.042.604,86 |
| 2022-09-22 | $ 264,64 | -0,63% | 429.925.395 | $ 43.192.546.028,95 |
| 2022-09-23 | $ 275,94 | 4,27% | 750.846.868 | $ 44.981.567.511,32 |
| 2022-09-24 | $ 276,54 | 0,22% | 787.790.764 | $ 45.185.478.738,68 |
| 2022-09-25 | $ 275,44 | -0,40% | 561.051.872 | $ 45.005.324.722,63 |
| 2022-09-26 | $ 274,09 | -0,49% | 252.974.909 | $ 44.725.198.716,44 |
| 2022-09-27 | $ 275,65 | 0,57% | 454.677.113 | $ 44.942.732.069,52 |
| 2022-09-28 | $ 272,55 | -1,12% | 820.521.274 | $ 44.501.118.450,60 |
| 2022-09-29 | $ 281,36 | 3,23% | 252.004.911 | $ 45.985.363.665,72 |
| 2022-09-30 | $ 283,75 | 0,85% | 699.402.558 | $ 46.295.594.360,02 |
| 2022-10-01 | $ 284,01 | 0,09% | 367.994.492 | $ 46.399.832.661,64 |
| 2022-10-02 | $ 282,87 | -0,40% | 414.255.338 | $ 46.143.731.337,19 |
| 2022-10-03 | $ 284,94 | 0,73% | 469.428.210 | $ 46.627.866.231,39 |
| 2022-10-04 | $ 287,02 | 0,73% | 605.113.949 | $ 46.843.391.805,46 |
| 2022-10-05 | $ 296,48 | 3,29% | 728.336.449 | $ 48.396.050.335,20 |
| 2022-10-06 | $ 293,99 | -0,84% | 543.029.076 | $ 48.013.554.581,77 |
| 2022-10-07 | $ 284,68 | -3,17% | 217.913.560 | $ 46.461.345.517,54 |
| 2022-10-08 | $ 282,14 | -0,89% | 941.674.778 | $ 46.074.108.670,24 |
| 2022-10-09 | $ 276,20 | -2,10% | 460.043.777 | $ 45.097.700.498,17 |
| 2022-10-10 | $ 278,21 | 0,73% | 422.533.959 | $ 45.353.431.565,52 |
| 2022-10-11 | $ 271,89 | -2,27% | 533.177.534 | $ 44.486.786.748,70 |
| 2022-10-12 | $ 271,37 | -0,19% | 519.272.844 | $ 44.256.837.124,06 |
| 2022-10-13 | $ 270,92 | -0,16% | 411.506.007 | $ 44.244.724.963,93 |
| 2022-10-14 | $ 271,81 | 0,33% | 990.860.816 | $ 44.381.601.383,25 |
| 2022-10-15 | $ 269,20 | -0,96% | 35.486.912 | $ 43.918.740.943,71 |
| 2022-10-16 | $ 268,81 | -0,14% | 139.004.436 | $ 43.876.754.813,13 |
| 2022-10-17 | $ 272,36 | 1,32% | 442.972.908 | $ 44.431.434.369,46 |
| 2022-10-18 | $ 275,82 | 1,27% | 454.896.074 | $ 45.002.578.230,53 |
| 2022-10-19 | $ 273,35 | -0,89% | 415.377.960 | $ 44.649.912.359,25 |
| 2022-10-20 | $ 271,63 | -0,63% | 196.181.369 | $ 44.327.023.282,17 |
| 2022-10-21 | $ 268,97 | -0,98% | 246.682.793 | $ 43.919.112.784,57 |
| 2022-10-22 | $ 269,97 | 0,37% | 535.671.514 | $ 44.082.565.735,13 |
| 2022-10-23 | $ 270,44 | 0,17% | 111.147.720 | $ 44.153.416.936,61 |
| 2022-10-24 | $ 276,02 | 2,06% | 425.481.974 | $ 45.036.253.669,96 |
| 2022-10-25 | $ 273,66 | -0,86% | 468.905.490 | $ 44.622.894.154,08 |
| 2022-10-26 | $ 285,15 | 4,20% | 908.333.564 | $ 46.656.222.265,69 |
| 2022-10-27 | $ 290,22 | 1,78% | 305.360.483 | $ 47.393.552.587,30 |
| 2022-10-28 | $ 287,01 | -1,11% | 498.014.883 | $ 46.874.589.626,86 |
| 2022-10-29 | $ 297,70 | 3,73% | 244.128.552 | $ 48.606.139.721,36 |
| 2022-10-30 | $ 303,66 | 2,00% | 1.434.607.962 | $ 49.556.125.469,53 |
| 2022-10-31 | $ 313,60 | 3,27% | 1.619.397.557 | $ 51.110.669.155,77 |
| 2022-11-01 | $ 326,32 | 4,06% | 2.574.887.906 | $ 53.528.392.691,57 |
| 2022-11-02 | $ 324,69 | -0,50% | 2.472.618.807 | $ 53.045.918.785,70 |
| 2022-11-03 | $ 320,26 | -1,37% | 2.441.288.354 | $ 52.253.322.651,63 |
| 2022-11-04 | $ 329,58 | 2,91% | 2.914.407.353 | $ 53.729.673.248,90 |
| 2022-11-05 | $ 352,95 | 7,09% | 482.084.447 | $ 57.629.043.552,57 |
| 2022-11-06 | $ 348,70 | -1,20% | 86.762.245 | $ 56.955.128.372,18 |
| 2022-11-07 | $ 340,89 | -2,24% | 1.951.301.965 | $ 55.830.055.509,25 |
| 2022-11-08 | $ 337,00 | -1,14% | 3.463.407.070 | $ 54.937.029.725,69 |
| 2022-11-09 | $ 330,70 | -1,87% | 2.457.633.083 | $ 54.109.010.974,72 |
| 2022-11-10 | $ 264,02 | -20,16% | 2.967.391.235 | $ 43.045.983.596,50 |
| 2022-11-11 | $ 303,55 | 14,97% | 2.829.805.459 | $ 49.453.629.190,10 |
| 2022-11-12 | $ 291,05 | -4,12% | 1.822.439.188 | $ 47.348.254.051,63 |
| 2022-11-13 | $ 281,78 | -3,19% | 1.319.689.081 | $ 45.956.774.660,48 |
| 2022-11-14 | $ 276,63 | -1,83% | 1.029.304.209 | $ 45.079.657.180,49 |
| 2022-11-15 | $ 278,40 | 0,64% | 1.587.096.552 | $ 45.595.436.003,95 |
| 2022-11-16 | $ 277,14 | -0,46% | 1.056.184.721 | $ 45.276.634.124,73 |
| 2022-11-17 | $ 272,25 | -1,76% | 895.350.351 | $ 44.379.314.946,53 |
| 2022-11-18 | $ 268,15 | -1,51% | 589.270.203 | $ 43.762.525.622,32 |
| 2022-11-19 | $ 274,08 | 2,21% | 593.920.125 | $ 44.733.949.104,94 |
| 2022-11-20 | $ 272,36 | -0,63% | 316.487.895 | $ 44.498.964.733,01 |
| 2022-11-21 | $ 264,40 | -2,92% | 476.496.984 | $ 43.149.905.938,59 |
| 2022-11-22 | $ 254,40 | -3,78% | 1.157.275.625 | $ 41.538.741.493,91 |
| 2022-11-23 | $ 266,36 | 4,70% | 787.412.866 | $ 43.586.685.572,45 |
| 2022-11-24 | $ 297,75 | 11,79% | 218.835.083 | $ 48.702.064.859,94 |
| 2022-11-25 | $ 300,73 | 1,00% | 1.002.366.660 | $ 49.040.106.669,96 |
| 2022-11-26 | $ 300,81 | 0,03% | 598.170.272 | $ 49.109.400.047,83 |
| 2022-11-27 | $ 311,24 | 3,47% | 1.394.413.990 | $ 50.825.864.029,50 |
| 2022-11-28 | $ 307,57 | -1,18% | 794.833.046 | $ 50.254.569.003,81 |
| 2022-11-29 | $ 293,65 | -4,53% | 1.291.367.056 | $ 47.949.642.740,83 |
| 2022-11-30 | $ 296,41 | 0,94% | 136.503.300 | $ 48.390.045.094,95 |
| 2022-12-01 | $ 301,71 | 1,79% | 944.822.626 | $ 49.274.297.384,46 |
| 2022-12-02 | $ 292,09 | -3,19% | 1.718.187.301 | $ 47.684.754.833,27 |
| 2022-12-03 | $ 292,77 | 0,23% | 49.427.731 | $ 47.789.712.925,88 |
| 2022-12-04 | $ 291,02 | -0,60% | 703.884.125 | $ 47.591.443.112,13 |
| 2022-12-05 | $ 292,55 | 0,53% | 665.815.594 | $ 47.722.863.606,68 |
| 2022-12-06 | $ 288,59 | -1,35% | 721.593.434 | $ 47.134.321.600,05 |
| 2022-12-07 | $ 290,19 | 0,56% | 641.666.867 | $ 47.388.136.404,35 |
| 2022-12-08 | $ 284,46 | -1,98% | 775.412.065 | $ 46.475.738.118,34 |
| 2022-12-09 | $ 290,52 | 2,13% | 720.497.813 | $ 47.360.717.202,44 |
| 2022-12-10 | $ 286,23 | -1,48% | 639.138.701 | $ 46.755.914.537,08 |
| 2022-12-11 | $ 288,02 | 0,63% | 439.505.797 | $ 46.979.017.087,12 |
| 2022-12-12 | $ 284,49 | -1,23% | 356.251.072 | $ 46.459.874.594,12 |
| 2022-12-13 | $ 276,95 | -2,65% | 308.501.681 | $ 45.247.815.338,55 |
| 2022-12-14 | $ 272,09 | -1,76% | 1.038.027.779 | $ 44.442.840.988,67 |
| 2022-12-15 | $ 268,28 | -1,40% | 1.230.823.034 | $ 43.816.838.361,29 |
| 2022-12-16 | $ 257,29 | -4,10% | 496.922.719 | $ 42.062.237.375,52 |
| 2022-12-17 | $ 227,86 | -11,44% | 99.313.764 | $ 37.108.234.937,81 |
| 2022-12-18 | $ 242,83 | 6,57% | 1.505.549.357 | $ 39.515.739.967,73 |
| 2022-12-19 | $ 251,65 | 3,63% | 360.672.454 | $ 41.190.139.611,42 |
| 2022-12-20 | $ 241,19 | -4,15% | 384.674.163 | $ 39.390.259.950,27 |
| 2022-12-21 | $ 251,68 | 4,35% | 692.548.472 | $ 41.087.025.961,71 |
| 2022-12-22 | $ 245,84 | -2,32% | 521.176.570 | $ 40.173.092.497,50 |
| 2022-12-23 | $ 245,95 | 0,05% | 556.887.081 | $ 40.140.034.038,02 |
| 2022-12-24 | $ 246,22 | 0,11% | 381.696.111 | $ 40.196.349.507,10 |
| 2022-12-25 | $ 244,74 | -0,60% | 263.445.843 | $ 39.956.711.780,81 |
| 2022-12-26 | $ 243,34 | -0,57% | 280.337.157 | $ 39.699.718.822,08 |
| 2022-12-27 | $ 243,75 | 0,17% | 268.504.876 | $ 39.767.865.335,14 |
| 2022-12-28 | $ 246,44 | 1,11% | 307.601.730 | $ 40.184.438.105,08 |
| 2022-12-29 | $ 244,03 | -0,98% | 145.440.839 | $ 39.817.009.960,26 |
| 2022-12-30 | $ 246,45 | 0,99% | 148.453.239 | $ 40.230.209.465,19 |
| 2022-12-31 | $ 245,84 | -0,25% | 298.665.937 | $ 40.164.375.080,41 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2022 | $ 265,32 | $ 227,86 / $ 301,71 | 17.665.445.934 | 31 |
| Kasım 2022 | $ 298,79 | $ 254,40 / $ 352,95 | 41.709.005.131 | 30 |
| Ekim 2022 | $ 280,78 | $ 268,81 / $ 313,60 | 16.106.792.941 | 31 |
| Eylül 2022 | $ 277,85 | $ 264,04 / $ 297,53 | 19.069.431.765 | 30 |
| Ağustos 2022 | $ 303,12 | $ 277,78 / $ 327,77 | 33.523.332.349 | 31 |
| Temmuz 2022 | $ 246,89 | $ 217,02 / $ 294,55 | 34.777.108.517 | 31 |
| Haziran 2022 | $ 253,33 | $ 197,38 / $ 321,68 | 37.611.475.648 | 30 |
| Mayıs 2022 | $ 327,16 | $ 269,01 / $ 402,62 | 63.014.638.962 | 31 |
| Nisan 2022 | $ 417,40 | $ 385,03 / $ 449,05 | 49.563.029.289 | 30 |
| Mart 2022 | $ 396,30 | $ 362,34 / $ 442,79 | 42.071.255.516 | 31 |
| Şubat 2022 | $ 394,35 | $ 356,96 / $ 433,96 | 35.907.060.536 | 28 |
| Ocak 2022 | $ 447,14 | $ 359,01 / $ 531,65 | 56.714.322.267 | 31 |