Binance Coin (BNB) Fiyat Grafiği
Veri aralığı: 2023-01-01 -> 2023-12-31 - Kayıt: 365
Binance Coin
Son kapanış: $ 317,47
$ 317,47
Güncel değişim:
1,23%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 365
- Min Kapanış: $ 205,00
- Maks Kapanış: $ 347,87
- Ortalama Kapanış: $ 266,42
- Son Kapanış: $ 317,47
- Önceki Kapanış: -
- Günlük Değişim: 1,23%
- MA (ortalama kapanış): $ 266,42
- Min/Max Kartı: $ 205,00 / $ 347,87
Güncel Notlar
Son Kapanış
$ 317,47
7 Gün Ort.
$ 266,42
Canlı Fiyat
$ 317,47
Günlük Değişim
1,23%
2023 Yılı Günlük Kapanışlar (365)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2023-01-01 | $ 246,66 | - | 17.764.482 | $ 40.273.794.261,84 |
| 2023-01-02 | $ 244,06 | -1,05% | 230.405.873 | $ 39.852.514.893,72 |
| 2023-01-03 | $ 245,43 | 0,56% | 393.346.446 | $ 40.136.162.128,66 |
| 2023-01-04 | $ 246,21 | 0,32% | 256.645.349 | $ 40.194.802.590,74 |
| 2023-01-05 | $ 259,13 | 5,25% | 713.673.930 | $ 42.262.890.456,75 |
| 2023-01-06 | $ 256,47 | -1,02% | 167.603.343 | $ 41.882.966.204,60 |
| 2023-01-07 | $ 259,80 | 1,30% | 453.907.517 | $ 42.404.102.106,19 |
| 2023-01-08 | $ 261,32 | 0,58% | 302.718.781 | $ 42.647.994.854,99 |
| 2023-01-09 | $ 273,54 | 4,68% | 406.080.943 | $ 44.656.906.521,33 |
| 2023-01-10 | $ 272,73 | -0,30% | 967.672.470 | $ 44.542.012.427,26 |
| 2023-01-11 | $ 277,10 | 1,60% | 577.193.155 | $ 45.318.222.265,87 |
| 2023-01-12 | $ 285,47 | 3,02% | 644.490.450 | $ 46.586.461.239,25 |
| 2023-01-13 | $ 287,39 | 0,67% | 572.474.025 | $ 46.937.912.182,32 |
| 2023-01-14 | $ 294,14 | 2,35% | 741.863.437 | $ 47.947.758.393,06 |
| 2023-01-15 | $ 305,81 | 3,96% | 621.263.980 | $ 49.943.815.084,22 |
| 2023-01-16 | $ 301,71 | -1,34% | 736.192.125 | $ 49.222.768.561,11 |
| 2023-01-17 | $ 298,90 | -0,93% | 781.896.458 | $ 48.792.209.674,23 |
| 2023-01-18 | $ 300,19 | 0,43% | 609.443.150 | $ 48.934.162.211,70 |
| 2023-01-19 | $ 287,71 | -4,16% | 935.963.363 | $ 38.863.899.341,49 |
| 2023-01-20 | $ 294,75 | 2,45% | 525.255.021 | $ 39.775.681.142,77 |
| 2023-01-21 | $ 304,95 | 3,46% | 924.329.020 | $ 41.107.817.142,74 |
| 2023-01-22 | $ 298,96 | -1,97% | 887.023.242 | $ 40.342.844.634,97 |
| 2023-01-23 | $ 303,17 | 1,41% | 150.521.092 | $ 40.887.166.881,20 |
| 2023-01-24 | $ 306,09 | 0,96% | 769.750.138 | $ 41.352.793.244,73 |
| 2023-01-25 | $ 300,56 | -1,81% | 1.360.044.174 | $ 40.710.000.029,92 |
| 2023-01-26 | $ 307,09 | 2,17% | 66.745.144 | $ 41.483.151.362,57 |
| 2023-01-27 | $ 304,89 | -0,72% | 698.771.570 | $ 41.149.656.904,52 |
| 2023-01-28 | $ 308,46 | 1,17% | 622.950.363 | $ 41.645.249.790,13 |
| 2023-01-29 | $ 305,95 | -0,82% | 537.183.723 | $ 41.254.850.789,53 |
| 2023-01-30 | $ 317,31 | 3,71% | 451.076.761 | $ 42.808.011.984,81 |
| 2023-01-31 | $ 307,06 | -3,23% | 923.049.425 | $ 41.374.485.112,91 |
| 2023-02-01 | $ 312,51 | 1,78% | 686.300.740 | $ 42.108.205.614,49 |
| 2023-02-02 | $ 317,65 | 1,64% | 859.050.895 | $ 42.847.286.857,96 |
| 2023-02-03 | $ 325,44 | 2,45% | 84.078.875 | $ 43.801.457.182,32 |
| 2023-02-04 | $ 332,28 | 2,10% | 1.268.188.757 | $ 44.840.122.542,47 |
| 2023-02-05 | $ 330,85 | -0,43% | 465.200.874 | $ 44.651.269.260,71 |
| 2023-02-06 | $ 327,66 | -0,96% | 214.914.371 | $ 44.225.334.686,73 |
| 2023-02-07 | $ 324,97 | -0,82% | 686.777.874 | $ 43.820.319.411,43 |
| 2023-02-08 | $ 333,39 | 2,59% | 581.601.059 | $ 52.687.066.244,95 |
| 2023-02-09 | $ 328,37 | -1,51% | 729.847.579 | $ 51.836.845.863,67 |
| 2023-02-10 | $ 305,75 | -6,89% | 1.346.549.933 | $ 48.291.721.476,58 |
| 2023-02-11 | $ 305,92 | 0,06% | 624.450.063 | $ 48.368.078.947,75 |
| 2023-02-12 | $ 310,99 | 1,66% | 454.948.261 | $ 49.146.214.017,90 |
| 2023-02-13 | $ 313,55 | 0,82% | 39.039.404 | $ 49.507.659.250,12 |
| 2023-02-14 | $ 293,32 | -6,45% | 532.374.603 | $ 46.259.599.942,44 |
| 2023-02-15 | $ 296,20 | 0,98% | 1.005.050.377 | $ 46.811.338.177,70 |
| 2023-02-16 | $ 317,25 | 7,11% | 1.031.520.467 | $ 50.074.569.838,82 |
| 2023-02-17 | $ 306,76 | -3,31% | 1.643.331.080 | $ 48.379.049.686,05 |
| 2023-02-18 | $ 313,67 | 2,25% | 1.114.028.934 | $ 49.577.894.902,10 |
| 2023-02-19 | $ 316,21 | 0,81% | 642.090.261 | $ 49.856.817.082,60 |
| 2023-02-20 | $ 311,35 | -1,53% | 780.739.779 | $ 49.473.349.358,16 |
| 2023-02-21 | $ 314,94 | 1,15% | 883.654.966 | $ 49.710.803.984,08 |
| 2023-02-22 | $ 311,08 | -1,23% | 744.251.696 | $ 49.103.313.729,37 |
| 2023-02-23 | $ 312,46 | 0,45% | 929.231.102 | $ 49.367.058.957,58 |
| 2023-02-24 | $ 308,51 | -1,26% | 768.415.804 | $ 48.689.301.152,18 |
| 2023-02-25 | $ 301,83 | -2,17% | 661.382.773 | $ 47.654.082.071,57 |
| 2023-02-26 | $ 302,14 | 0,10% | 463.170.459 | $ 47.710.101.862,94 |
| 2023-02-27 | $ 308,57 | 2,13% | 454.441.353 | $ 48.751.232.145,03 |
| 2023-02-28 | $ 304,56 | -1,30% | 493.844.166 | $ 48.144.114.205,20 |
| 2023-03-01 | $ 301,30 | -1,07% | 430.335.214 | $ 47.506.411.709,75 |
| 2023-03-02 | $ 303,18 | 0,62% | 46.710.425 | $ 47.810.909.892,97 |
| 2023-03-03 | $ 299,82 | -1,11% | 442.900.345 | $ 47.378.215.431,83 |
| 2023-03-04 | $ 290,22 | -3,20% | 551.796.724 | $ 45.805.267.734,67 |
| 2023-03-05 | $ 289,17 | -0,36% | 176.384.110 | $ 45.700.004.126,06 |
| 2023-03-06 | $ 288,62 | -0,19% | 390.135.653 | $ 45.495.219.627,75 |
| 2023-03-07 | $ 288,02 | -0,21% | 374.939.331 | $ 45.478.695.800,90 |
| 2023-03-08 | $ 289,25 | 0,42% | 404.064.176 | $ 45.570.679.868,52 |
| 2023-03-09 | $ 286,69 | -0,88% | 542.305.823 | $ 45.478.533.320,59 |
| 2023-03-10 | $ 277,49 | -3,21% | 567.240.688 | $ 43.661.786.794,52 |
| 2023-03-11 | $ 277,03 | -0,16% | 798.558.784 | $ 43.804.338.397,93 |
| 2023-03-12 | $ 275,74 | -0,47% | 403.056.782 | $ 43.464.995.300,66 |
| 2023-03-13 | $ 289,79 | 5,10% | 612.009.105 | $ 45.537.337.811,07 |
| 2023-03-14 | $ 308,72 | 6,53% | 1.335.818.570 | $ 48.742.270.523,99 |
| 2023-03-15 | $ 309,58 | 0,28% | 1.256.202.196 | $ 48.897.303.943,23 |
| 2023-03-16 | $ 307,72 | -0,60% | 960.165.740 | $ 48.551.821.321,07 |
| 2023-03-17 | $ 331,53 | 7,74% | 2.047.768.477 | $ 52.391.403.811,81 |
| 2023-03-18 | $ 339,76 | 2,48% | 1.414.370.161 | $ 53.560.165.299,90 |
| 2023-03-19 | $ 333,03 | -1,98% | 1.170.238.152 | $ 52.572.257.613,57 |
| 2023-03-20 | $ 337,45 | 1,33% | 1.119.946.336 | $ 53.585.863.733,11 |
| 2023-03-21 | $ 335,60 | -0,55% | 971.414.875 | $ 52.937.903.481,95 |
| 2023-03-22 | $ 336,89 | 0,39% | 701.983.178 | $ 53.201.553.977,43 |
| 2023-03-23 | $ 323,60 | -3,95% | 1.814.263.587 | $ 51.090.160.090,90 |
| 2023-03-24 | $ 331,25 | 2,36% | 536.796.199 | $ 52.201.524.707,85 |
| 2023-03-25 | $ 324,08 | -2,16% | 621.238.646 | $ 51.206.299.864,86 |
| 2023-03-26 | $ 324,55 | 0,15% | 503.625.770 | $ 51.256.796.649,83 |
| 2023-03-27 | $ 329,15 | 1,42% | 526.856.127 | $ 52.057.241.786,71 |
| 2023-03-28 | $ 311,51 | -5,36% | 997.088.502 | $ 49.079.615.720,34 |
| 2023-03-29 | $ 313,58 | 0,66% | 658.161.657 | $ 49.485.646.211,53 |
| 2023-03-30 | $ 314,15 | 0,18% | 704.587.677 | $ 49.577.395.648,84 |
| 2023-03-31 | $ 317,12 | 0,95% | 160.176.097 | $ 50.168.780.547,09 |
| 2023-04-01 | $ 317,26 | 0,04% | 555.650.020 | $ 50.095.782.784,54 |
| 2023-04-02 | $ 315,08 | -0,69% | 413.653.443 | $ 49.738.899.676,70 |
| 2023-04-03 | $ 314,11 | -0,31% | 362.774.663 | $ 49.580.832.087,44 |
| 2023-04-04 | $ 308,85 | -1,68% | 747.571.396 | $ 48.834.992.855,51 |
| 2023-04-05 | $ 310,99 | 0,69% | 659.840.226 | $ 49.087.111.958,37 |
| 2023-04-06 | $ 314,28 | 1,06% | 601.075.886 | $ 49.641.625.563,79 |
| 2023-04-07 | $ 312,37 | -0,61% | 490.400.831 | $ 49.315.808.886,98 |
| 2023-04-08 | $ 310,83 | -0,49% | 348.203.531 | $ 49.053.688.105,57 |
| 2023-04-09 | $ 310,66 | -0,05% | 405.518.011 | $ 49.063.096.682,29 |
| 2023-04-10 | $ 313,01 | 0,76% | 417.632.833 | $ 49.448.040.243,33 |
| 2023-04-11 | $ 318,23 | 1,67% | 571.039.270 | $ 50.278.276.856,35 |
| 2023-04-12 | $ 322,73 | 1,42% | 1.121.318.920 | $ 50.988.411.866,10 |
| 2023-04-13 | $ 320,29 | -0,76% | 451.476.956 | $ 50.587.359.529,51 |
| 2023-04-14 | $ 325,03 | 1,48% | 632.784.569 | $ 51.295.369.255,16 |
| 2023-04-15 | $ 328,98 | 1,21% | 1.091.698.237 | $ 51.952.175.557,44 |
| 2023-04-16 | $ 333,27 | 1,30% | 740.571.912 | $ 52.662.920.698,99 |
| 2023-04-17 | $ 347,87 | 4,38% | 1.075.190.126 | $ 54.913.630.927,49 |
| 2023-04-18 | $ 340,03 | -2,25% | 973.941.455 | $ 53.664.070.532,39 |
| 2023-04-19 | $ 343,01 | 0,88% | 846.447.082 | $ 54.204.297.110,63 |
| 2023-04-20 | $ 322,35 | -6,02% | 985.507.233 | $ 50.996.266.810,05 |
| 2023-04-21 | $ 317,78 | -1,42% | 683.865.621 | $ 50.076.803.639,50 |
| 2023-04-22 | $ 321,60 | 1,20% | 1.346.836.221 | $ 50.793.309.306,65 |
| 2023-04-23 | $ 332,41 | 3,36% | 832.518.966 | $ 52.527.550.309,24 |
| 2023-04-24 | $ 330,68 | -0,52% | 813.713.561 | $ 52.165.975.187,26 |
| 2023-04-25 | $ 331,15 | 0,14% | 824.508.785 | $ 52.279.828.638,59 |
| 2023-04-26 | $ 339,10 | 2,40% | 785.289.598 | $ 53.516.035.779,15 |
| 2023-04-27 | $ 330,44 | -2,55% | 1.092.842.792 | $ 52.172.391.454,20 |
| 2023-04-28 | $ 331,51 | 0,33% | 1.343.734.689 | $ 52.415.571.800,62 |
| 2023-04-29 | $ 324,48 | -2,12% | 1.424.162.568 | $ 51.224.904.112,21 |
| 2023-04-30 | $ 321,77 | -0,83% | 478.613.089 | $ 50.858.247.900,90 |
| 2023-05-01 | $ 337,62 | 4,93% | 1.090.442.724 | $ 53.251.356.964,09 |
| 2023-05-02 | $ 328,97 | -2,56% | 1.154.791.181 | $ 51.933.432.316,78 |
| 2023-05-03 | $ 322,21 | -2,06% | 452.507.447 | $ 50.888.408.585,05 |
| 2023-05-04 | $ 326,01 | 1,18% | 1.041.154.859 | $ 51.423.455.643,06 |
| 2023-05-05 | $ 323,82 | -0,67% | 454.308.975 | $ 51.152.998.817,71 |
| 2023-05-06 | $ 326,82 | 0,93% | 576.517.786 | $ 51.599.872.888,77 |
| 2023-05-07 | $ 322,70 | -1,26% | 549.648.650 | $ 50.941.464.918,85 |
| 2023-05-08 | $ 322,31 | -0,12% | 444.617.992 | $ 50.844.724.701,01 |
| 2023-05-09 | $ 313,94 | -2,60% | 621.524.861 | $ 49.549.048.278,86 |
| 2023-05-10 | $ 312,13 | -0,58% | 412.928.464 | $ 49.306.858.317,03 |
| 2023-05-11 | $ 314,58 | 0,78% | 610.558.343 | $ 49.662.394.089,83 |
| 2023-05-12 | $ 307,79 | -2,16% | 524.985.558 | $ 48.590.747.015,15 |
| 2023-05-13 | $ 308,60 | 0,26% | 603.776.406 | $ 48.690.756.821,33 |
| 2023-05-14 | $ 311,04 | 0,79% | 381.183.864 | $ 49.210.307.280,17 |
| 2023-05-15 | $ 311,90 | 0,28% | 426.917.646 | $ 49.226.381.036,03 |
| 2023-05-16 | $ 313,94 | 0,65% | 434.872.016 | $ 49.558.425.064,87 |
| 2023-05-17 | $ 311,46 | -0,79% | 390.805.630 | $ 49.198.400.100,68 |
| 2023-05-18 | $ 313,95 | 0,80% | 431.598.390 | $ 49.564.395.153,55 |
| 2023-05-19 | $ 309,50 | -1,42% | 316.671.000 | $ 48.900.502.712,38 |
| 2023-05-20 | $ 308,98 | -0,17% | 390.450.101 | $ 48.777.238.815,93 |
| 2023-05-21 | $ 310,47 | 0,48% | 261.538.250 | $ 49.028.080.180,81 |
| 2023-05-22 | $ 306,56 | -1,26% | 328.187.256 | $ 48.421.119.398,92 |
| 2023-05-23 | $ 309,26 | 0,88% | 419.078.722 | $ 48.826.800.669,85 |
| 2023-05-24 | $ 313,46 | 1,36% | 450.626.059 | $ 49.487.912.474,37 |
| 2023-05-25 | $ 305,96 | -2,39% | 558.652.435 | $ 48.339.367.034,94 |
| 2023-05-26 | $ 304,69 | -0,42% | 467.849.343 | $ 48.114.670.546,04 |
| 2023-05-27 | $ 307,15 | 0,81% | 79.448.808 | $ 48.475.838.353,54 |
| 2023-05-28 | $ 307,45 | 0,10% | 421.897.365 | $ 48.532.513.898,70 |
| 2023-05-29 | $ 314,34 | 2,24% | 524.592.983 | $ 49.657.163.876,27 |
| 2023-05-30 | $ 311,57 | -0,88% | 753.644.238 | $ 49.223.754.312,89 |
| 2023-05-31 | $ 311,60 | 0,01% | 374.599.803 | $ 49.203.273.430,56 |
| 2023-06-01 | $ 307,01 | -1,47% | 693.972.293 | $ 48.465.020.079,37 |
| 2023-06-02 | $ 304,98 | -0,66% | 442.629.865 | $ 48.171.977.973,13 |
| 2023-06-03 | $ 307,30 | 0,76% | 495.073.166 | $ 48.523.200.816,47 |
| 2023-06-04 | $ 306,66 | -0,21% | 240.928.629 | $ 48.414.891.022,96 |
| 2023-06-05 | $ 305,57 | -0,35% | 360.130.908 | $ 48.263.423.171,79 |
| 2023-06-06 | $ 276,94 | -9,37% | 1.606.745.004 | $ 43.725.911.783,76 |
| 2023-06-07 | $ 281,47 | 1,64% | 1.050.996.255 | $ 44.409.349.947,92 |
| 2023-06-08 | $ 259,23 | -7,90% | 1.054.077.549 | $ 40.930.547.462,15 |
| 2023-06-09 | $ 262,17 | 1,14% | 829.003.936 | $ 40.853.889.040,90 |
| 2023-06-10 | $ 260,41 | -0,67% | 384.002.741 | $ 40.552.592.782,85 |
| 2023-06-11 | $ 239,27 | -8,12% | 1.868.589.920 | $ 37.283.948.504,24 |
| 2023-06-12 | $ 235,20 | -1,70% | 525.352.299 | $ 36.623.672.856,16 |
| 2023-06-13 | $ 231,07 | -1,76% | 1.726.423.383 | $ 36.015.676.858,42 |
| 2023-06-14 | $ 243,25 | 5,27% | 1.417.020.717 | $ 37.842.271.275,51 |
| 2023-06-15 | $ 237,51 | -2,36% | 1.178.173.968 | $ 37.009.537.059,91 |
| 2023-06-16 | $ 236,10 | -0,59% | 741.440.222 | $ 36.772.367.138,23 |
| 2023-06-17 | $ 239,04 | 1,24% | 714.541.857 | $ 37.264.270.931,83 |
| 2023-06-18 | $ 244,43 | 2,26% | 597.811.857 | $ 38.098.977.837,47 |
| 2023-06-19 | $ 244,00 | -0,17% | 462.510.688 | $ 38.024.105.466,61 |
| 2023-06-20 | $ 242,74 | -0,52% | 385.774.255 | $ 37.828.280.143,08 |
| 2023-06-21 | $ 247,32 | 1,89% | 590.268.488 | $ 38.506.222.392,06 |
| 2023-06-22 | $ 249,36 | 0,82% | 913.007.771 | $ 38.934.049.356,39 |
| 2023-06-23 | $ 240,92 | -3,38% | 1.079.592.074 | $ 37.565.674.019,61 |
| 2023-06-24 | $ 244,30 | 1,40% | 635.733.745 | $ 38.082.414.938,90 |
| 2023-06-25 | $ 236,51 | -3,19% | 737.502.800 | $ 36.863.106.029,24 |
| 2023-06-26 | $ 238,74 | 0,94% | 508.529.258 | $ 37.187.182.852,21 |
| 2023-06-27 | $ 236,17 | -1,08% | 515.948.272 | $ 36.760.211.282,03 |
| 2023-06-28 | $ 237,50 | 0,56% | 371.893.027 | $ 36.994.157.124,11 |
| 2023-06-29 | $ 230,50 | -2,95% | 648.131.603 | $ 35.938.618.431,36 |
| 2023-06-30 | $ 233,41 | 1,26% | 465.187.400 | $ 36.395.478.143,67 |
| 2023-07-01 | $ 240,52 | 3,05% | 955.712.809 | $ 37.477.654.423,36 |
| 2023-07-02 | $ 247,35 | 2,84% | 835.243.071 | $ 38.509.201.810,49 |
| 2023-07-03 | $ 245,63 | -0,69% | 740.730.697 | $ 38.268.730.396,45 |
| 2023-07-04 | $ 246,03 | 0,16% | 947.724.682 | $ 38.332.613.582,65 |
| 2023-07-05 | $ 242,48 | -1,44% | 644.743.246 | $ 37.810.940.338,59 |
| 2023-07-06 | $ 238,86 | -1,49% | 608.494.036 | $ 37.284.825.811,11 |
| 2023-07-07 | $ 232,50 | -2,67% | 694.188.234 | $ 36.245.958.961,43 |
| 2023-07-08 | $ 235,34 | 1,22% | 494.404.951 | $ 36.669.054.074,68 |
| 2023-07-09 | $ 236,16 | 0,35% | 338.013.188 | $ 36.802.926.316,85 |
| 2023-07-10 | $ 234,14 | -0,85% | 280.162.182 | $ 36.475.495.886,21 |
| 2023-07-11 | $ 245,44 | 4,83% | 1.172.157.951 | $ 38.198.672.256,78 |
| 2023-07-12 | $ 248,40 | 1,21% | 721.813.130 | $ 38.718.584.412,54 |
| 2023-07-13 | $ 244,27 | -1,66% | 598.038.429 | $ 38.043.237.563,27 |
| 2023-07-14 | $ 255,79 | 4,72% | 1.027.295.133 | $ 39.815.488.719,20 |
| 2023-07-15 | $ 247,70 | -3,16% | 1.079.333.379 | $ 38.561.494.027,78 |
| 2023-07-16 | $ 251,09 | 1,37% | 404.846.237 | $ 39.137.854.035,68 |
| 2023-07-17 | $ 242,75 | -3,32% | 473.714.440 | $ 37.826.816.987,02 |
| 2023-07-18 | $ 244,20 | 0,60% | 760.807.495 | $ 38.049.123.458,50 |
| 2023-07-19 | $ 240,27 | -1,61% | 892.907.016 | $ 37.417.448.510,98 |
| 2023-07-20 | $ 241,33 | 0,44% | 505.922.069 | $ 37.593.967.247,68 |
| 2023-07-21 | $ 242,62 | 0,54% | 521.480.007 | $ 37.843.358.630,97 |
| 2023-07-22 | $ 243,77 | 0,47% | 385.301.779 | $ 37.980.302.697,92 |
| 2023-07-23 | $ 240,54 | -1,33% | 253.197.294 | $ 37.472.378.595,42 |
| 2023-07-24 | $ 242,38 | 0,77% | 231.161.706 | $ 37.776.073.344,17 |
| 2023-07-25 | $ 238,97 | -1,41% | 512.795.353 | $ 37.216.163.716,00 |
| 2023-07-26 | $ 237,73 | -0,52% | 359.635.866 | $ 37.048.219.779,90 |
| 2023-07-27 | $ 239,02 | 0,54% | 397.845.093 | $ 36.768.425.085,17 |
| 2023-07-28 | $ 240,42 | 0,58% | 385.232.386 | $ 36.977.719.013,44 |
| 2023-07-29 | $ 241,86 | 0,60% | 300.272.977 | $ 37.222.279.132,88 |
| 2023-07-30 | $ 242,56 | 0,29% | 251.740.437 | $ 37.306.014.277,38 |
| 2023-07-31 | $ 242,54 | -0,01% | 314.019.547 | $ 37.315.750.968,66 |
| 2023-08-01 | $ 241,19 | -0,56% | 418.086.969 | $ 37.107.293.025,99 |
| 2023-08-02 | $ 247,43 | 2,59% | 854.382.518 | $ 37.997.425.239,53 |
| 2023-08-03 | $ 240,38 | -2,85% | 750.233.248 | $ 37.035.182.390,96 |
| 2023-08-04 | $ 241,14 | 0,32% | 390.117.778 | $ 37.132.273.836,49 |
| 2023-08-05 | $ 241,49 | 0,14% | 359.584.156 | $ 37.114.346.769,65 |
| 2023-08-06 | $ 242,88 | 0,58% | 251.536.722 | $ 37.367.854.737,82 |
| 2023-08-07 | $ 242,57 | -0,13% | 372.359.291 | $ 37.324.600.944,79 |
| 2023-08-08 | $ 241,74 | -0,34% | 410.120.374 | $ 37.176.907.148,64 |
| 2023-08-09 | $ 245,18 | 1,42% | 470.639.118 | $ 37.713.239.950,15 |
| 2023-08-10 | $ 244,01 | -0,48% | 401.504.275 | $ 37.541.806.213,87 |
| 2023-08-11 | $ 241,23 | -1,14% | 339.047.442 | $ 37.112.194.985,22 |
| 2023-08-12 | $ 239,60 | -0,68% | 363.763.403 | $ 36.864.812.015,20 |
| 2023-08-13 | $ 240,09 | 0,21% | 195.205.362 | $ 36.943.552.949,56 |
| 2023-08-14 | $ 240,03 | -0,02% | 230.763.796 | $ 36.913.820.931,58 |
| 2023-08-15 | $ 240,36 | 0,14% | 323.212.805 | $ 36.970.232.010,68 |
| 2023-08-16 | $ 236,61 | -1,56% | 480.198.154 | $ 36.440.851.751,90 |
| 2023-08-17 | $ 232,10 | -1,91% | 518.075.819 | $ 35.682.968.644,37 |
| 2023-08-18 | $ 217,80 | -6,16% | 946.267.402 | $ 33.552.578.195,83 |
| 2023-08-19 | $ 215,97 | -0,84% | 614.638.063 | $ 33.229.783.482,27 |
| 2023-08-20 | $ 217,08 | 0,51% | 385.398.202 | $ 33.409.550.693,50 |
| 2023-08-21 | $ 216,24 | -0,38% | 282.623.965 | $ 33.283.451.361,90 |
| 2023-08-22 | $ 210,59 | -2,61% | 678.066.770 | $ 32.430.114.844,89 |
| 2023-08-23 | $ 210,84 | 0,12% | 739.396.807 | $ 32.450.218.695,62 |
| 2023-08-24 | $ 216,47 | 2,67% | 650.675.270 | $ 33.297.349.379,19 |
| 2023-08-25 | $ 218,29 | 0,84% | 423.977.833 | $ 33.568.461.502,88 |
| 2023-08-26 | $ 218,18 | -0,05% | 392.964.848 | $ 33.557.977.099,98 |
| 2023-08-27 | $ 216,14 | -0,93% | 215.149.450 | $ 33.242.187.070,83 |
| 2023-08-28 | $ 218,25 | 0,97% | 236.457.690 | $ 33.565.717.984,58 |
| 2023-08-29 | $ 218,66 | 0,19% | 317.430.818 | $ 33.644.359.351,31 |
| 2023-08-30 | $ 226,75 | 3,70% | 655.723.980 | $ 34.847.567.600,91 |
| 2023-08-31 | $ 223,73 | -1,33% | 341.353.864 | $ 34.441.291.077,75 |
| 2023-09-01 | $ 216,56 | -3,20% | 447.663.726 | $ 33.290.878.918,55 |
| 2023-09-02 | $ 213,63 | -1,35% | 465.073.142 | $ 32.857.784.423,63 |
| 2023-09-03 | $ 214,15 | 0,24% | 262.985.558 | $ 32.973.429.862,18 |
| 2023-09-04 | $ 214,30 | 0,07% | 227.719.720 | $ 32.965.057.890,00 |
| 2023-09-05 | $ 215,20 | 0,42% | 345.439.417 | $ 33.057.758.291,74 |
| 2023-09-06 | $ 214,36 | -0,39% | 286.551.431 | $ 32.977.264.644,96 |
| 2023-09-07 | $ 215,09 | 0,34% | 337.137.467 | $ 33.085.754.712,84 |
| 2023-09-08 | $ 216,71 | 0,75% | 310.084.595 | $ 33.307.182.405,61 |
| 2023-09-09 | $ 214,58 | -0,98% | 319.236.340 | $ 33.008.152.773,02 |
| 2023-09-10 | $ 214,14 | -0,21% | 173.145.693 | $ 32.946.979.862,10 |
| 2023-09-11 | $ 212,21 | -0,90% | 332.310.933 | $ 32.665.811.784,45 |
| 2023-09-12 | $ 205,79 | -3,03% | 526.882.272 | $ 31.649.056.092,88 |
| 2023-09-13 | $ 211,52 | 2,78% | 335.833.195 | $ 32.554.645.384,61 |
| 2023-09-14 | $ 212,51 | 0,47% | 320.091.205 | $ 32.688.665.263,73 |
| 2023-09-15 | $ 212,21 | -0,14% | 396.118.939 | $ 32.646.742.858,31 |
| 2023-09-16 | $ 214,10 | 0,89% | 499.283.797 | $ 32.950.000.070,10 |
| 2023-09-17 | $ 214,88 | 0,36% | 476.602.626 | $ 33.045.627.156,60 |
| 2023-09-18 | $ 216,51 | 0,76% | 443.275.270 | $ 33.291.737.447,31 |
| 2023-09-19 | $ 215,88 | -0,29% | 639.865.077 | $ 33.210.359.410,70 |
| 2023-09-20 | $ 217,17 | 0,60% | 415.449.695 | $ 33.384.462.402,16 |
| 2023-09-21 | $ 214,19 | -1,37% | 400.836.192 | $ 32.962.960.481,77 |
| 2023-09-22 | $ 210,67 | -1,64% | 438.326.632 | $ 32.415.851.922,92 |
| 2023-09-23 | $ 211,06 | 0,18% | 252.957.878 | $ 32.487.083.474,77 |
| 2023-09-24 | $ 210,46 | -0,28% | 176.010.386 | $ 32.363.686.530,25 |
| 2023-09-25 | $ 208,15 | -1,10% | 271.921.299 | $ 32.020.745.101,83 |
| 2023-09-26 | $ 209,98 | 0,88% | 332.441.923 | $ 32.262.945.873,46 |
| 2023-09-27 | $ 212,33 | 1,12% | 567.895.692 | $ 32.651.541.182,67 |
| 2023-09-28 | $ 212,00 | -0,15% | 770.928.760 | $ 32.606.854.013,69 |
| 2023-09-29 | $ 214,92 | 1,38% | 386.410.155 | $ 33.091.493.771,12 |
| 2023-09-30 | $ 215,14 | 0,10% | 344.463.241 | $ 33.118.262.532,16 |
| 2023-10-01 | $ 214,70 | -0,21% | 232.871.211 | $ 33.034.392.755,69 |
| 2023-10-02 | $ 217,96 | 1,52% | 401.908.152 | $ 33.539.533.248,46 |
| 2023-10-03 | $ 214,82 | -1,44% | 570.063.555 | $ 33.063.385.446,01 |
| 2023-10-04 | $ 213,58 | -0,58% | 328.248.590 | $ 32.861.373.642,11 |
| 2023-10-05 | $ 213,35 | -0,11% | 390.002.994 | $ 32.826.841.264,02 |
| 2023-10-06 | $ 210,82 | -1,19% | 337.298.872 | $ 32.426.166.934,06 |
| 2023-10-07 | $ 213,57 | 1,30% | 235.405.577 | $ 32.847.658.021,44 |
| 2023-10-08 | $ 212,35 | -0,57% | 161.448.947 | $ 32.659.136.495,08 |
| 2023-10-09 | $ 211,57 | -0,37% | 268.613.262 | $ 32.540.141.230,41 |
| 2023-10-10 | $ 205,69 | -2,78% | 489.761.957 | $ 31.663.076.066,00 |
| 2023-10-11 | $ 208,66 | 1,44% | 566.918.528 | $ 32.121.837.667,61 |
| 2023-10-12 | $ 206,52 | -1,03% | 382.621.064 | $ 31.762.751.582,98 |
| 2023-10-13 | $ 205,00 | -0,74% | 320.104.337 | $ 31.565.842.452,79 |
| 2023-10-14 | $ 205,82 | 0,40% | 319.047.357 | $ 31.670.066.380,14 |
| 2023-10-15 | $ 206,55 | 0,35% | 162.936.720 | $ 31.770.281.848,69 |
| 2023-10-16 | $ 209,68 | 1,52% | 371.814.183 | $ 32.254.986.274,62 |
| 2023-10-17 | $ 214,89 | 2,49% | 694.312.484 | $ 33.079.407.318,96 |
| 2023-10-18 | $ 211,62 | -1,52% | 360.205.036 | $ 32.543.782.516,59 |
| 2023-10-19 | $ 210,40 | -0,57% | 267.202.629 | $ 32.411.089.798,54 |
| 2023-10-20 | $ 211,29 | 0,42% | 288.953.116 | $ 32.430.756.562,68 |
| 2023-10-21 | $ 212,21 | 0,43% | 386.325.120 | $ 32.667.701.497,72 |
| 2023-10-22 | $ 214,23 | 0,95% | 276.715.953 | $ 32.951.165.374,03 |
| 2023-10-23 | $ 217,95 | 1,74% | 304.341.140 | $ 33.173.795.048,74 |
| 2023-10-24 | $ 228,24 | 4,72% | 786.904.979 | $ 34.978.758.077,00 |
| 2023-10-25 | $ 225,09 | -1,38% | 1.075.319.652 | $ 34.684.287.722,95 |
| 2023-10-26 | $ 221,94 | -1,40% | 574.789.789 | $ 34.186.113.924,81 |
| 2023-10-27 | $ 223,09 | 0,52% | 676.968.697 | $ 34.351.635.077,64 |
| 2023-10-28 | $ 224,32 | 0,55% | 760.969.468 | $ 34.527.612.580,38 |
| 2023-10-29 | $ 225,71 | 0,62% | 352.880.060 | $ 34.751.610.765,90 |
| 2023-10-30 | $ 227,18 | 0,65% | 293.996.924 | $ 34.940.818.807,31 |
| 2023-10-31 | $ 228,18 | 0,44% | 403.244.325 | $ 35.100.091.414,98 |
| 2023-11-01 | $ 226,57 | -0,71% | 463.086.259 | $ 34.806.395.605,09 |
| 2023-11-02 | $ 227,88 | 0,58% | 583.052.050 | $ 35.060.942.101,41 |
| 2023-11-03 | $ 231,83 | 1,73% | 805.590.094 | $ 35.627.331.956,34 |
| 2023-11-04 | $ 230,76 | -0,46% | 494.569.325 | $ 35.488.143.385,09 |
| 2023-11-05 | $ 237,29 | 2,83% | 372.087.458 | $ 36.548.546.440,08 |
| 2023-11-06 | $ 244,33 | 2,96% | 571.460.392 | $ 37.574.762.383,52 |
| 2023-11-07 | $ 253,41 | 3,72% | 756.141.831 | $ 38.942.456.517,05 |
| 2023-11-08 | $ 246,20 | -2,85% | 807.771.420 | $ 37.871.134.496,25 |
| 2023-11-09 | $ 247,30 | 0,45% | 518.368.315 | $ 37.918.633.728,60 |
| 2023-11-10 | $ 251,36 | 1,64% | 1.199.389.002 | $ 38.552.325.142,66 |
| 2023-11-11 | $ 250,93 | -0,17% | 903.767.267 | $ 38.682.771.031,28 |
| 2023-11-12 | $ 251,59 | 0,26% | 837.717.153 | $ 38.433.830.507,44 |
| 2023-11-13 | $ 247,74 | -1,53% | 702.322.229 | $ 38.141.708.268,63 |
| 2023-11-14 | $ 241,36 | -2,57% | 944.158.453 | $ 37.120.092.732,90 |
| 2023-11-15 | $ 242,14 | 0,32% | 1.014.058.357 | $ 37.275.151.341,56 |
| 2023-11-16 | $ 253,65 | 4,75% | 988.408.157 | $ 38.967.303.592,19 |
| 2023-11-17 | $ 242,84 | -4,26% | 1.008.108.839 | $ 37.333.243.727,58 |
| 2023-11-18 | $ 244,28 | 0,59% | 799.905.794 | $ 37.623.359.494,64 |
| 2023-11-19 | $ 244,83 | 0,22% | 526.426.822 | $ 37.673.870.561,39 |
| 2023-11-20 | $ 246,23 | 0,57% | 434.909.577 | $ 37.934.516.914,13 |
| 2023-11-21 | $ 253,37 | 2,90% | 1.667.360.861 | $ 38.987.370.168,12 |
| 2023-11-22 | $ 227,95 | -10,03% | 3.342.694.362 | $ 35.073.299.036,30 |
| 2023-11-23 | $ 236,08 | 3,57% | 1.903.189.339 | $ 36.327.443.508,27 |
| 2023-11-24 | $ 233,75 | -0,99% | 782.936.916 | $ 35.927.065.278,44 |
| 2023-11-25 | $ 232,86 | -0,38% | 632.580.686 | $ 35.810.332.777,51 |
| 2023-11-26 | $ 234,24 | 0,59% | 392.998.761 | $ 36.018.844.302,53 |
| 2023-11-27 | $ 232,07 | -0,93% | 487.012.137 | $ 35.714.858.738,79 |
| 2023-11-28 | $ 227,23 | -2,09% | 820.848.976 | $ 34.974.528.929,50 |
| 2023-11-29 | $ 229,53 | 1,01% | 588.326.922 | $ 35.311.028.773,48 |
| 2023-11-30 | $ 227,20 | -1,02% | 479.802.919 | $ 34.980.317.652,53 |
| 2023-12-01 | $ 227,60 | 0,18% | 428.081.365 | $ 35.008.358.232,62 |
| 2023-12-02 | $ 228,45 | 0,37% | 495.869.613 | $ 35.122.619.488,37 |
| 2023-12-03 | $ 229,26 | 0,35% | 505.911.606 | $ 35.258.377.229,11 |
| 2023-12-04 | $ 227,88 | -0,60% | 650.989.063 | $ 35.118.506.153,11 |
| 2023-12-05 | $ 233,29 | 2,37% | 2.316.993.902 | $ 35.852.531.191,78 |
| 2023-12-06 | $ 231,14 | -0,92% | 920.391.780 | $ 35.557.934.225,22 |
| 2023-12-07 | $ 229,63 | -0,65% | 932.888.600 | $ 35.399.176.877,95 |
| 2023-12-08 | $ 232,90 | 1,43% | 904.362.999 | $ 35.878.009.959,34 |
| 2023-12-09 | $ 238,99 | 2,61% | 905.954.741 | $ 36.709.108.288,06 |
| 2023-12-10 | $ 237,88 | -0,46% | 986.629.989 | $ 36.562.916.449,68 |
| 2023-12-11 | $ 239,57 | 0,71% | 527.392.220 | $ 36.869.866.436,32 |
| 2023-12-12 | $ 246,29 | 2,80% | 1.646.086.163 | $ 37.850.906.997,44 |
| 2023-12-13 | $ 254,95 | 3,52% | 1.657.357.468 | $ 39.398.016.337,61 |
| 2023-12-14 | $ 252,22 | -1,07% | 1.195.696.631 | $ 38.799.813.552,40 |
| 2023-12-15 | $ 253,57 | 0,53% | 937.364.200 | $ 38.997.719.701,68 |
| 2023-12-16 | $ 244,67 | -3,51% | 657.281.007 | $ 37.655.859.835,83 |
| 2023-12-17 | $ 244,16 | -0,21% | 377.310.279 | $ 37.545.825.053,49 |
| 2023-12-18 | $ 239,17 | -2,04% | 462.685.389 | $ 36.802.802.156,95 |
| 2023-12-19 | $ 241,10 | 0,81% | 919.400.916 | $ 37.087.040.026,37 |
| 2023-12-20 | $ 252,05 | 4,54% | 2.010.570.238 | $ 38.769.593.139,76 |
| 2023-12-21 | $ 260,26 | 3,26% | 1.370.322.320 | $ 40.038.351.864,21 |
| 2023-12-22 | $ 271,07 | 4,16% | 1.318.445.333 | $ 41.699.172.449,32 |
| 2023-12-23 | $ 271,43 | 0,13% | 977.414.196 | $ 41.801.648.142,85 |
| 2023-12-24 | $ 271,25 | -0,07% | 467.478.470 | $ 41.747.681.833,16 |
| 2023-12-25 | $ 264,65 | -2,43% | 657.047.435 | $ 40.796.895.926,10 |
| 2023-12-26 | $ 267,18 | 0,95% | 552.660.301 | $ 41.124.842.138,22 |
| 2023-12-27 | $ 297,15 | 11,22% | 2.380.059.311 | $ 45.694.870.570,14 |
| 2023-12-28 | $ 323,42 | 8,84% | 2.530.289.156 | $ 49.503.830.704,20 |
| 2023-12-29 | $ 323,37 | -0,01% | 2.670.433.244 | $ 49.958.278.239,06 |
| 2023-12-30 | $ 313,62 | -3,02% | 1.796.887.469 | $ 48.128.267.439,40 |
| 2023-12-31 | $ 317,47 | 1,23% | 846.389.292 | $ 48.882.512.580,61 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2023 | $ 256,96 | $ 227,60 / $ 323,42 | 35.006.644.696 | 31 |
| Kasım 2023 | $ 239,89 | $ 226,57 / $ 253,65 | 25.829.050.673 | 30 |
| Ekim 2023 | $ 215,06 | $ 205,00 / $ 228,24 | 13.042.194.676 | 31 |
| Eylül 2023 | $ 213,35 | $ 205,79 / $ 217,17 | 11.502.942.254 | 30 |
| Ağustos 2023 | $ 230,42 | $ 210,59 / $ 247,43 | 14.008.956.191 | 31 |
| Temmuz 2023 | $ 242,34 | $ 232,50 / $ 255,79 | 18.088.934.819 | 31 |
| Haziran 2023 | $ 255,30 | $ 230,50 / $ 307,30 | 23.240.993.950 | 30 |
| Mayıs 2023 | $ 314,54 | $ 304,69 / $ 337,62 | 15.950.377.155 | 31 |
| Nisan 2023 | $ 323,67 | $ 308,85 / $ 347,87 | 23.118.382.489 | 30 |
| Mart 2023 | $ 309,21 | $ 275,74 / $ 339,76 | 23.241.139.106 | 31 |
| Şubat 2023 | $ 313,86 | $ 293,32 / $ 333,39 | 20.188.476.504 | 28 |
| Ocak 2023 | $ 285,90 | $ 244,06 / $ 317,31 | 18.047.298.949 | 31 |