Binance Coin (BNB) Fiyat Grafiği
Veri aralığı: 2024-01-01 -> 2024-12-31 - Kayıt: 366
Binance Coin
Son kapanış: $ 703,11
$ 703,11
Güncel değişim:
1,24%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 366
- Min Kapanış: $ 292,06
- Maks Kapanış: $ 750,25
- Ortalama Kapanış: $ 542,17
- Son Kapanış: $ 703,11
- Önceki Kapanış: -
- Günlük Değişim: 1,24%
- MA (ortalama kapanış): $ 542,17
- Min/Max Kartı: $ 292,06 / $ 750,25
Güncel Notlar
Son Kapanış
$ 703,11
7 Gün Ort.
$ 542,17
Canlı Fiyat
$ 703,11
Günlük Değişim
1,24%
2024 Yılı Günlük Kapanışlar (366)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2024-01-01 | $ 312,14 | - | 814.691.851 | $ 48.076.080.282,39 |
| 2024-01-02 | $ 314,81 | 0,86% | 891.327.467 | $ 48.431.756.717,03 |
| 2024-01-03 | $ 312,13 | -0,85% | 1.262.689.113 | $ 47.942.505.542,95 |
| 2024-01-04 | $ 316,26 | 1,32% | 3.005.379.114 | $ 48.556.088.397,72 |
| 2024-01-05 | $ 323,19 | 2,19% | 1.520.601.084 | $ 49.720.265.457,20 |
| 2024-01-06 | $ 317,14 | -1,87% | 1.534.646.962 | $ 48.793.715.844,86 |
| 2024-01-07 | $ 307,58 | -3,01% | 1.170.073.720 | $ 47.307.905.037,38 |
| 2024-01-08 | $ 302,34 | -1,70% | 697.390.259 | $ 46.347.209.695,59 |
| 2024-01-09 | $ 304,41 | 0,68% | 1.275.198.629 | $ 46.904.667.082,63 |
| 2024-01-10 | $ 301,03 | -1,11% | 1.649.759.343 | $ 46.249.477.627,59 |
| 2024-01-11 | $ 305,37 | 1,44% | 1.417.111.614 | $ 47.011.551.415,58 |
| 2024-01-12 | $ 308,29 | 0,95% | 1.692.987.779 | $ 47.518.696.442,72 |
| 2024-01-13 | $ 296,78 | -3,73% | 1.438.835.227 | $ 45.573.685.141,67 |
| 2024-01-14 | $ 302,19 | 1,82% | 604.671.670 | $ 46.511.820.484,90 |
| 2024-01-15 | $ 299,40 | -0,92% | 622.433.207 | $ 46.369.619.326,86 |
| 2024-01-16 | $ 317,97 | 6,20% | 1.925.904.019 | $ 48.978.456.177,63 |
| 2024-01-17 | $ 315,48 | -0,78% | 1.341.981.226 | $ 48.540.451.920,66 |
| 2024-01-18 | $ 309,34 | -1,95% | 1.531.777.117 | $ 47.591.545.231,70 |
| 2024-01-19 | $ 314,57 | 1,69% | 1.144.722.659 | $ 48.376.933.187,37 |
| 2024-01-20 | $ 314,07 | -0,16% | 1.029.964.276 | $ 48.287.719.207,43 |
| 2024-01-21 | $ 315,98 | 0,61% | 448.273.872 | $ 48.645.934.441,94 |
| 2024-01-22 | $ 318,63 | 0,84% | 500.956.293 | $ 49.042.846.215,39 |
| 2024-01-23 | $ 304,72 | -4,37% | 874.777.343 | $ 46.940.688.608,91 |
| 2024-01-24 | $ 298,51 | -2,04% | 1.166.626.987 | $ 45.841.747.382,09 |
| 2024-01-25 | $ 293,35 | -1,73% | 911.262.996 | $ 45.131.103.087,78 |
| 2024-01-26 | $ 292,06 | -0,44% | 1.155.198.731 | $ 44.954.097.752,36 |
| 2024-01-27 | $ 302,02 | 3,41% | 873.868.568 | $ 46.443.829.653,13 |
| 2024-01-28 | $ 305,78 | 1,24% | 430.181.295 | $ 47.056.386.363,95 |
| 2024-01-29 | $ 304,80 | -0,32% | 569.912.681 | $ 46.902.791.586,07 |
| 2024-01-30 | $ 310,75 | 1,95% | 643.276.219 | $ 47.758.984.441,75 |
| 2024-01-31 | $ 307,32 | -1,10% | 603.066.399 | $ 47.188.873.308,50 |
| 2024-02-01 | $ 300,21 | -2,31% | 623.470.375 | $ 46.192.055.347,45 |
| 2024-02-02 | $ 299,91 | -0,10% | 576.922.486 | $ 46.148.265.214,22 |
| 2024-02-03 | $ 301,17 | 0,42% | 468.564.688 | $ 46.333.522.221,56 |
| 2024-02-04 | $ 299,72 | -0,48% | 293.900.008 | $ 46.091.745.160,41 |
| 2024-02-05 | $ 304,76 | 1,68% | 660.952.642 | $ 46.871.377.111,12 |
| 2024-02-06 | $ 300,81 | -1,30% | 593.526.896 | $ 46.272.324.647,37 |
| 2024-02-07 | $ 302,80 | 0,66% | 397.448.079 | $ 46.583.218.384,37 |
| 2024-02-08 | $ 307,88 | 1,68% | 583.296.869 | $ 47.401.109.068,20 |
| 2024-02-09 | $ 319,31 | 3,71% | 1.167.094.483 | $ 49.200.833.687,86 |
| 2024-02-10 | $ 323,40 | 1,28% | 1.180.454.941 | $ 49.760.693.079,58 |
| 2024-02-11 | $ 322,83 | -0,17% | 514.328.389 | $ 49.684.479.382,80 |
| 2024-02-12 | $ 320,51 | -0,72% | 432.108.285 | $ 49.303.061.990,44 |
| 2024-02-13 | $ 327,91 | 2,31% | 813.983.945 | $ 50.408.542.026,94 |
| 2024-02-14 | $ 325,11 | -0,85% | 739.141.007 | $ 50.013.084.967,39 |
| 2024-02-15 | $ 333,85 | 2,69% | 672.496.071 | $ 51.395.978.505,98 |
| 2024-02-16 | $ 355,03 | 6,34% | 2.136.764.834 | $ 54.624.493.952,99 |
| 2024-02-17 | $ 360,96 | 1,67% | 1.588.840.650 | $ 55.555.098.179,80 |
| 2024-02-18 | $ 352,83 | -2,25% | 933.330.586 | $ 54.363.563.382,70 |
| 2024-02-19 | $ 350,17 | -0,75% | 757.170.568 | $ 53.951.053.589,28 |
| 2024-02-20 | $ 351,82 | 0,47% | 1.110.732.463 | $ 54.132.337.022,27 |
| 2024-02-21 | $ 355,10 | 0,93% | 1.524.613.570 | $ 54.726.855.156,57 |
| 2024-02-22 | $ 378,93 | 6,71% | 2.661.779.520 | $ 58.359.108.671,53 |
| 2024-02-23 | $ 382,14 | 0,85% | 2.360.192.104 | $ 58.775.603.393,92 |
| 2024-02-24 | $ 375,43 | -1,76% | 1.749.806.072 | $ 57.810.488.837,36 |
| 2024-02-25 | $ 381,93 | 1,73% | 804.985.637 | $ 58.776.784.958,70 |
| 2024-02-26 | $ 388,56 | 1,74% | 963.041.897 | $ 59.785.926.171,92 |
| 2024-02-27 | $ 401,21 | 3,26% | 2.132.809.426 | $ 61.796.843.520,55 |
| 2024-02-28 | $ 395,06 | -1,54% | 1.960.998.138 | $ 60.787.603.255,22 |
| 2024-02-29 | $ 416,25 | 5,37% | 2.552.523.271 | $ 63.859.838.282,80 |
| 2024-03-01 | $ 399,79 | -3,96% | 2.095.850.380 | $ 61.636.826.474,48 |
| 2024-03-02 | $ 407,35 | 1,89% | 1.385.332.677 | $ 62.775.122.739,24 |
| 2024-03-03 | $ 410,84 | 0,86% | 1.314.387.721 | $ 63.204.592.655,47 |
| 2024-03-04 | $ 414,20 | 0,82% | 1.719.584.988 | $ 63.713.281.196,56 |
| 2024-03-05 | $ 420,01 | 1,40% | 2.307.466.549 | $ 64.496.468.994,73 |
| 2024-03-06 | $ 396,66 | -5,56% | 4.165.589.174 | $ 61.079.862.301,29 |
| 2024-03-07 | $ 428,80 | 8,10% | 3.831.483.586 | $ 65.872.619.718,35 |
| 2024-03-08 | $ 473,46 | 10,42% | 3.666.791.988 | $ 72.859.603.564,07 |
| 2024-03-09 | $ 485,31 | 2,50% | 4.297.278.095 | $ 74.464.367.366,57 |
| 2024-03-10 | $ 490,14 | 1,00% | 2.396.403.756 | $ 75.419.943.809,62 |
| 2024-03-11 | $ 528,95 | 7,92% | 5.083.263.183 | $ 81.339.640.186,30 |
| 2024-03-12 | $ 522,84 | -1,15% | 4.318.571.111 | $ 80.459.552.313,90 |
| 2024-03-13 | $ 539,40 | 3,17% | 5.281.781.628 | $ 82.973.515.890,88 |
| 2024-03-14 | $ 628,45 | 16,51% | 7.835.799.279 | $ 96.122.795.409,37 |
| 2024-03-15 | $ 603,27 | -4,01% | 6.486.341.765 | $ 92.860.879.159,66 |
| 2024-03-16 | $ 621,66 | 3,05% | 7.438.316.980 | $ 95.332.139.987,80 |
| 2024-03-17 | $ 575,44 | -7,43% | 4.873.020.294 | $ 88.382.508.261,45 |
| 2024-03-18 | $ 572,03 | -0,59% | 4.260.820.679 | $ 87.429.171.406,76 |
| 2024-03-19 | $ 554,21 | -3,12% | 5.073.017.806 | $ 85.304.304.767,58 |
| 2024-03-20 | $ 507,01 | -8,52% | 5.581.637.724 | $ 78.392.022.182,24 |
| 2024-03-21 | $ 556,51 | 9,76% | 3.417.739.337 | $ 85.594.796.096,21 |
| 2024-03-22 | $ 553,72 | -0,50% | 2.672.849.104 | $ 85.103.106.051,72 |
| 2024-03-23 | $ 549,86 | -0,70% | 3.124.492.965 | $ 84.337.192.672,22 |
| 2024-03-24 | $ 554,16 | 0,78% | 1.672.186.084 | $ 85.369.948.094,01 |
| 2024-03-25 | $ 568,74 | 2,63% | 1.327.630.622 | $ 87.519.325.913,21 |
| 2024-03-26 | $ 586,43 | 3,11% | 2.019.031.737 | $ 89.876.154.813,36 |
| 2024-03-27 | $ 580,85 | -0,95% | 1.693.306.627 | $ 89.155.437.215,43 |
| 2024-03-28 | $ 575,55 | -0,91% | 1.665.956.947 | $ 88.283.571.538,53 |
| 2024-03-29 | $ 583,29 | 1,35% | 1.634.125.731 | $ 89.729.624.228,19 |
| 2024-03-30 | $ 616,58 | 5,71% | 2.715.563.836 | $ 94.853.921.652,44 |
| 2024-03-31 | $ 601,21 | -2,49% | 1.438.092.187 | $ 92.468.814.501,95 |
| 2024-04-01 | $ 606,63 | 0,90% | 1.048.614.404 | $ 93.359.245.453,84 |
| 2024-04-02 | $ 577,96 | -4,73% | 1.826.009.070 | $ 89.063.444.405,97 |
| 2024-04-03 | $ 550,86 | -4,69% | 2.713.113.954 | $ 84.673.062.503,81 |
| 2024-04-04 | $ 563,60 | 2,31% | 1.854.083.310 | $ 86.761.624.020,04 |
| 2024-04-05 | $ 585,57 | 3,90% | 2.275.897.557 | $ 90.093.875.528,11 |
| 2024-04-06 | $ 580,07 | -0,94% | 1.806.671.109 | $ 89.285.197.820,00 |
| 2024-04-07 | $ 585,39 | 0,92% | 775.436.632 | $ 90.006.788.487,53 |
| 2024-04-08 | $ 584,30 | -0,19% | 676.313.896 | $ 89.964.937.319,41 |
| 2024-04-09 | $ 587,46 | 0,54% | 1.495.830.970 | $ 90.363.296.271,37 |
| 2024-04-10 | $ 581,16 | -1,07% | 1.802.531.702 | $ 89.457.255.374,75 |
| 2024-04-11 | $ 609,12 | 4,81% | 1.756.006.041 | $ 93.728.978.737,44 |
| 2024-04-12 | $ 605,51 | -0,59% | 1.771.383.088 | $ 93.147.540.999,41 |
| 2024-04-13 | $ 596,66 | -1,46% | 3.524.418.375 | $ 91.576.948.683,01 |
| 2024-04-14 | $ 557,28 | -6,60% | 3.926.924.239 | $ 86.099.199.589,60 |
| 2024-04-15 | $ 567,90 | 1,91% | 2.548.769.848 | $ 87.408.969.382,96 |
| 2024-04-16 | $ 553,30 | -2,57% | 1.923.606.614 | $ 85.011.167.550,37 |
| 2024-04-17 | $ 536,83 | -2,98% | 1.724.799.037 | $ 82.504.700.022,41 |
| 2024-04-18 | $ 535,02 | -0,34% | 2.009.266.142 | $ 82.333.439.697,12 |
| 2024-04-19 | $ 551,58 | 3,10% | 1.851.464.362 | $ 84.807.720.112,93 |
| 2024-04-20 | $ 556,77 | 0,94% | 1.703.907.738 | $ 85.923.611.883,09 |
| 2024-04-21 | $ 570,62 | 2,49% | 885.801.600 | $ 87.856.105.612,59 |
| 2024-04-22 | $ 578,90 | 1,45% | 941.957.910 | $ 89.091.610.679,84 |
| 2024-04-23 | $ 605,26 | 4,55% | 1.686.206.129 | $ 93.140.127.566,28 |
| 2024-04-24 | $ 607,00 | 0,29% | 1.640.219.504 | $ 93.383.801.411,15 |
| 2024-04-25 | $ 607,55 | 0,09% | 1.951.230.236 | $ 93.635.542.239,57 |
| 2024-04-26 | $ 614,40 | 1,13% | 1.337.858.222 | $ 94.529.875.011,34 |
| 2024-04-27 | $ 597,88 | -2,69% | 940.122.409 | $ 91.947.535.564,72 |
| 2024-04-28 | $ 596,40 | -0,25% | 861.110.797 | $ 91.640.333.790,08 |
| 2024-04-29 | $ 599,58 | 0,53% | 796.795.163 | $ 92.231.373.171,18 |
| 2024-04-30 | $ 593,25 | -1,06% | 1.017.859.044 | $ 91.413.161.401,82 |
| 2024-05-01 | $ 578,19 | -2,54% | 2.100.807.102 | $ 89.108.408.710,82 |
| 2024-05-02 | $ 562,22 | -2,76% | 1.783.633.523 | $ 86.647.236.479,98 |
| 2024-05-03 | $ 560,71 | -0,27% | 1.016.005.524 | $ 86.212.207.867,00 |
| 2024-05-04 | $ 586,43 | 4,59% | 1.062.371.452 | $ 90.414.397.262,23 |
| 2024-05-05 | $ 585,71 | -0,12% | 676.369.302 | $ 90.184.115.704,22 |
| 2024-05-06 | $ 591,57 | 1,00% | 631.555.783 | $ 90.932.867.485,47 |
| 2024-05-07 | $ 588,00 | -0,60% | 895.425.709 | $ 90.503.755.092,57 |
| 2024-05-08 | $ 577,82 | -1,73% | 929.793.216 | $ 89.135.136.393,87 |
| 2024-05-09 | $ 588,60 | 1,87% | 1.083.801.550 | $ 90.472.546.734,06 |
| 2024-05-10 | $ 596,36 | 1,32% | 1.468.087.112 | $ 91.661.021.846,35 |
| 2024-05-11 | $ 585,63 | -1,80% | 979.380.478 | $ 90.121.338.453,62 |
| 2024-05-12 | $ 591,53 | 1,01% | 732.903.352 | $ 90.985.809.410,75 |
| 2024-05-13 | $ 594,05 | 0,43% | 665.663.954 | $ 91.357.231.413,03 |
| 2024-05-14 | $ 591,44 | -0,44% | 1.118.088.663 | $ 91.128.253.345,78 |
| 2024-05-15 | $ 566,65 | -4,19% | 1.175.231.611 | $ 87.132.189.800,29 |
| 2024-05-16 | $ 582,28 | 2,76% | 1.173.996.654 | $ 89.750.725.894,93 |
| 2024-05-17 | $ 569,18 | -2,25% | 1.189.632.314 | $ 87.586.341.914,11 |
| 2024-05-18 | $ 581,35 | 2,14% | 734.013.396 | $ 89.345.836.129,99 |
| 2024-05-19 | $ 579,67 | -0,29% | 540.351.694 | $ 89.210.402.686,97 |
| 2024-05-20 | $ 574,23 | -0,94% | 455.091.361 | $ 88.348.285.099,38 |
| 2024-05-21 | $ 600,78 | 4,62% | 1.167.876.583 | $ 92.470.262.768,84 |
| 2024-05-22 | $ 618,82 | 3,00% | 3.023.714.567 | $ 95.158.766.353,51 |
| 2024-05-23 | $ 614,72 | -0,66% | 1.215.122.797 | $ 94.552.013.227,55 |
| 2024-05-24 | $ 598,80 | -2,59% | 1.796.320.949 | $ 92.058.316.192,17 |
| 2024-05-25 | $ 600,02 | 0,20% | 940.610.008 | $ 92.360.876.903,06 |
| 2024-05-26 | $ 602,19 | 0,36% | 508.791.151 | $ 92.584.613.097,16 |
| 2024-05-27 | $ 600,01 | -0,36% | 447.550.015 | $ 92.343.972.911,32 |
| 2024-05-28 | $ 603,74 | 0,62% | 508.494.021 | $ 92.794.496.508,70 |
| 2024-05-29 | $ 601,03 | -0,45% | 1.009.878.411 | $ 92.543.487.819,71 |
| 2024-05-30 | $ 595,19 | -0,97% | 797.384.783 | $ 91.603.797.198,17 |
| 2024-05-31 | $ 595,08 | -0,02% | 773.657.056 | $ 91.502.935.475,99 |
| 2024-06-01 | $ 593,71 | -0,23% | 671.745.610 | $ 91.484.499.156,37 |
| 2024-06-02 | $ 600,92 | 1,22% | 592.940.995 | $ 92.391.643.482,30 |
| 2024-06-03 | $ 602,95 | 0,34% | 729.625.293 | $ 92.815.739.994,70 |
| 2024-06-04 | $ 626,56 | 3,92% | 1.961.098.630 | $ 96.392.830.574,26 |
| 2024-06-05 | $ 686,51 | 9,57% | 2.674.092.197 | $ 105.468.885.833,64 |
| 2024-06-06 | $ 699,92 | 1,95% | 2.624.815.114 | $ 107.455.168.164,88 |
| 2024-06-07 | $ 710,04 | 1,45% | 1.902.933.087 | $ 109.136.373.921,82 |
| 2024-06-08 | $ 683,34 | -3,76% | 1.735.949.561 | $ 105.049.550.506,88 |
| 2024-06-09 | $ 682,78 | -0,08% | 970.666.024 | $ 105.009.707.070,79 |
| 2024-06-10 | $ 673,50 | -1,36% | 814.918.779 | $ 103.593.929.502,31 |
| 2024-06-11 | $ 624,11 | -7,33% | 2.274.746.205 | $ 95.971.068.300,00 |
| 2024-06-12 | $ 601,69 | -3,59% | 2.229.553.819 | $ 92.483.600.937,15 |
| 2024-06-13 | $ 618,84 | 2,85% | 1.554.248.335 | $ 95.223.345.273,40 |
| 2024-06-14 | $ 599,16 | -3,18% | 1.191.864.007 | $ 92.296.382.370,83 |
| 2024-06-15 | $ 603,05 | 0,65% | 1.081.824.864 | $ 92.795.708.620,57 |
| 2024-06-16 | $ 607,81 | 0,79% | 573.133.473 | $ 93.495.111.372,28 |
| 2024-06-17 | $ 609,83 | 0,33% | 520.408.916 | $ 93.844.222.932,52 |
| 2024-06-18 | $ 603,93 | -0,97% | 993.748.366 | $ 92.863.624.575,78 |
| 2024-06-19 | $ 588,35 | -2,58% | 1.785.473.969 | $ 90.374.753.660,81 |
| 2024-06-20 | $ 598,18 | 1,67% | 965.104.859 | $ 91.968.780.053,36 |
| 2024-06-21 | $ 586,91 | -1,89% | 1.092.535.047 | $ 90.412.994.443,06 |
| 2024-06-22 | $ 585,86 | -0,18% | 763.964.474 | $ 90.166.701.078,63 |
| 2024-06-23 | $ 590,56 | 0,80% | 374.691.319 | $ 90.831.383.357,66 |
| 2024-06-24 | $ 577,11 | -2,28% | 602.832.218 | $ 88.704.371.856,76 |
| 2024-06-25 | $ 568,29 | -1,53% | 1.423.801.612 | $ 87.271.749.669,35 |
| 2024-06-26 | $ 578,10 | 1,73% | 822.683.285 | $ 88.851.602.668,01 |
| 2024-06-27 | $ 571,97 | -1,06% | 706.189.026 | $ 87.994.251.271,49 |
| 2024-06-28 | $ 580,48 | 1,49% | 821.012.227 | $ 89.308.267.430,45 |
| 2024-06-29 | $ 566,78 | -2,36% | 723.489.523 | $ 87.198.053.054,71 |
| 2024-06-30 | $ 569,04 | 0,40% | 405.914.727 | $ 87.526.072.993,10 |
| 2024-07-01 | $ 581,78 | 2,24% | 679.465.520 | $ 89.479.656.642,31 |
| 2024-07-02 | $ 576,46 | -0,91% | 664.117.687 | $ 88.672.388.632,93 |
| 2024-07-03 | $ 579,02 | 0,45% | 606.289.001 | $ 89.098.620.871,60 |
| 2024-07-04 | $ 556,98 | -3,81% | 1.001.238.960 | $ 85.665.920.083,94 |
| 2024-07-05 | $ 513,95 | -7,73% | 1.545.553.921 | $ 79.274.495.247,43 |
| 2024-07-06 | $ 498,62 | -2,98% | 2.604.851.068 | $ 76.714.273.647,30 |
| 2024-07-07 | $ 527,46 | 5,78% | 775.622.840 | $ 81.193.238.739,26 |
| 2024-07-08 | $ 489,90 | -7,12% | 886.962.556 | $ 75.281.277.003,42 |
| 2024-07-09 | $ 510,23 | 4,15% | 1.586.231.681 | $ 78.514.420.114,31 |
| 2024-07-10 | $ 516,67 | 1,26% | 741.939.896 | $ 79.558.013.405,23 |
| 2024-07-11 | $ 524,29 | 1,48% | 846.017.353 | $ 80.718.169.616,77 |
| 2024-07-12 | $ 525,42 | 0,22% | 807.513.195 | $ 80.735.885.200,95 |
| 2024-07-13 | $ 533,80 | 1,59% | 796.401.058 | $ 82.091.505.746,60 |
| 2024-07-14 | $ 531,83 | -0,37% | 628.511.639 | $ 81.949.861.356,45 |
| 2024-07-15 | $ 544,99 | 2,47% | 594.170.752 | $ 83.985.308.455,31 |
| 2024-07-16 | $ 586,50 | 7,62% | 1.118.557.941 | $ 90.237.693.987,10 |
| 2024-07-17 | $ 577,07 | -1,61% | 1.214.855.893 | $ 88.732.963.754,11 |
| 2024-07-18 | $ 568,66 | -1,46% | 801.369.061 | $ 87.605.945.219,34 |
| 2024-07-19 | $ 571,97 | 0,58% | 749.609.076 | $ 88.003.321.839,19 |
| 2024-07-20 | $ 593,63 | 3,79% | 1.198.263.277 | $ 91.326.026.617,61 |
| 2024-07-21 | $ 593,76 | 0,02% | 612.596.079 | $ 91.357.106.145,41 |
| 2024-07-22 | $ 601,82 | 1,36% | 888.499.706 | $ 92.565.473.859,78 |
| 2024-07-23 | $ 589,29 | -2,08% | 1.076.044.016 | $ 90.711.577.823,51 |
| 2024-07-24 | $ 582,45 | -1,16% | 898.212.597 | $ 89.637.632.645,53 |
| 2024-07-25 | $ 574,41 | -1,38% | 680.183.859 | $ 88.376.610.702,23 |
| 2024-07-26 | $ 570,93 | -0,61% | 1.131.076.444 | $ 87.881.569.567,94 |
| 2024-07-27 | $ 581,07 | 1,78% | 708.560.782 | $ 89.386.228.930,65 |
| 2024-07-28 | $ 582,16 | 0,19% | 814.108.946 | $ 89.569.383.275,50 |
| 2024-07-29 | $ 584,42 | 0,39% | 456.744.572 | $ 89.894.878.401,65 |
| 2024-07-30 | $ 574,72 | -1,66% | 894.893.854 | $ 83.786.153.369,62 |
| 2024-07-31 | $ 585,82 | 1,93% | 811.283.571 | $ 85.470.855.219,69 |
| 2024-08-01 | $ 576,72 | -1,55% | 819.116.546 | $ 84.116.308.113,30 |
| 2024-08-02 | $ 575,40 | -0,23% | 1.103.476.839 | $ 83.943.056.335,14 |
| 2024-08-03 | $ 542,95 | -5,64% | 1.190.046.277 | $ 79.207.573.785,74 |
| 2024-08-04 | $ 529,82 | -2,42% | 920.058.736 | $ 77.275.298.116,99 |
| 2024-08-05 | $ 495,96 | -6,39% | 1.204.020.187 | $ 72.455.031.845,59 |
| 2024-08-06 | $ 464,92 | -6,26% | 3.688.148.819 | $ 67.825.646.616,06 |
| 2024-08-07 | $ 483,58 | 4,01% | 1.608.444.665 | $ 70.529.736.005,98 |
| 2024-08-08 | $ 474,92 | -1,79% | 1.172.923.834 | $ 69.405.610.033,31 |
| 2024-08-09 | $ 517,02 | 8,87% | 964.414.903 | $ 75.379.973.055,31 |
| 2024-08-10 | $ 508,51 | -1,65% | 588.500.104 | $ 74.121.729.931,63 |
| 2024-08-11 | $ 523,41 | 2,93% | 537.804.504 | $ 76.361.242.414,22 |
| 2024-08-12 | $ 503,47 | -3,81% | 797.141.782 | $ 73.430.101.810,45 |
| 2024-08-13 | $ 518,75 | 3,03% | 1.003.673.166 | $ 75.670.419.007,80 |
| 2024-08-14 | $ 523,55 | 0,93% | 967.141.274 | $ 76.342.061.983,68 |
| 2024-08-15 | $ 523,84 | 0,06% | 791.043.544 | $ 76.380.430.420,03 |
| 2024-08-16 | $ 519,99 | -0,74% | 835.902.359 | $ 75.841.500.331,09 |
| 2024-08-17 | $ 519,72 | -0,05% | 721.531.477 | $ 75.855.800.746,30 |
| 2024-08-18 | $ 542,03 | 4,29% | 665.967.566 | $ 79.079.252.404,12 |
| 2024-08-19 | $ 530,60 | -2,11% | 641.658.586 | $ 77.408.470.293,99 |
| 2024-08-20 | $ 561,35 | 5,79% | 835.825.602 | $ 81.819.968.892,46 |
| 2024-08-21 | $ 569,51 | 1,45% | 1.333.942.725 | $ 83.358.274.544,39 |
| 2024-08-22 | $ 569,55 | 0,01% | 1.112.040.435 | $ 83.056.570.988,03 |
| 2024-08-23 | $ 583,76 | 2,49% | 1.204.928.827 | $ 85.179.220.985,08 |
| 2024-08-24 | $ 590,47 | 1,15% | 1.209.666.816 | $ 86.138.952.585,00 |
| 2024-08-25 | $ 580,91 | -1,62% | 1.096.537.691 | $ 84.650.512.772,08 |
| 2024-08-26 | $ 573,11 | -1,34% | 801.561.229 | $ 83.610.905.694,51 |
| 2024-08-27 | $ 548,85 | -4,23% | 971.837.223 | $ 80.080.391.634,33 |
| 2024-08-28 | $ 534,67 | -2,58% | 1.042.927.607 | $ 78.160.031.799,81 |
| 2024-08-29 | $ 536,56 | 0,35% | 1.100.999.067 | $ 78.331.630.413,95 |
| 2024-08-30 | $ 536,80 | 0,05% | 720.268.699 | $ 78.358.707.308,23 |
| 2024-08-31 | $ 535,45 | -0,25% | 856.795.244 | $ 78.116.141.811,92 |
| 2024-09-01 | $ 532,71 | -0,51% | 376.648.541 | $ 77.715.922.914,05 |
| 2024-09-02 | $ 512,86 | -3,73% | 694.174.839 | $ 74.829.827.536,77 |
| 2024-09-03 | $ 526,13 | 2,59% | 965.913.619 | $ 76.831.499.618,63 |
| 2024-09-04 | $ 518,98 | -1,36% | 811.117.819 | $ 75.821.979.841,88 |
| 2024-09-05 | $ 508,00 | -2,12% | 1.261.230.279 | $ 74.082.271.440,06 |
| 2024-09-06 | $ 502,34 | -1,11% | 596.939.170 | $ 73.298.353.535,20 |
| 2024-09-07 | $ 486,61 | -3,13% | 1.186.849.723 | $ 71.044.218.471,21 |
| 2024-09-08 | $ 493,17 | 1,35% | 590.890.072 | $ 71.876.297.112,54 |
| 2024-09-09 | $ 502,47 | 1,89% | 624.529.866 | $ 73.534.080.477,25 |
| 2024-09-10 | $ 519,04 | 3,30% | 841.883.931 | $ 75.762.703.430,45 |
| 2024-09-11 | $ 517,37 | -0,32% | 745.525.443 | $ 75.460.567.584,08 |
| 2024-09-12 | $ 530,73 | 2,58% | 948.969.873 | $ 77.464.122.682,94 |
| 2024-09-13 | $ 543,99 | 2,50% | 940.734.076 | $ 79.366.643.987,69 |
| 2024-09-14 | $ 557,30 | 2,45% | 957.150.654 | $ 81.324.118.498,18 |
| 2024-09-15 | $ 553,46 | -0,69% | 549.782.252 | $ 80.729.550.771,28 |
| 2024-09-16 | $ 553,53 | 0,01% | 739.957.733 | $ 80.738.379.011,59 |
| 2024-09-17 | $ 534,03 | -3,52% | 1.185.987.916 | $ 77.951.289.168,32 |
| 2024-09-18 | $ 545,86 | 2,21% | 749.799.588 | $ 79.651.662.029,66 |
| 2024-09-19 | $ 559,26 | 2,46% | 800.863.110 | $ 81.414.364.603,32 |
| 2024-09-20 | $ 565,72 | 1,16% | 1.072.294.555 | $ 82.508.263.052,88 |
| 2024-09-21 | $ 568,14 | 0,43% | 749.877.888 | $ 82.865.805.726,73 |
| 2024-09-22 | $ 589,13 | 3,69% | 596.782.454 | $ 86.060.631.709,70 |
| 2024-09-23 | $ 588,00 | -0,19% | 610.149.904 | $ 85.792.747.967,28 |
| 2024-09-24 | $ 604,29 | 2,77% | 1.300.885.129 | $ 88.128.290.233,23 |
| 2024-09-25 | $ 606,32 | 0,34% | 785.716.723 | $ 88.472.367.696,05 |
| 2024-09-26 | $ 587,45 | -3,11% | 869.908.504 | $ 85.624.136.607,40 |
| 2024-09-27 | $ 596,65 | 1,57% | 1.166.805.206 | $ 87.077.034.857,05 |
| 2024-09-28 | $ 608,53 | 1,99% | 1.210.015.213 | $ 88.777.861.760,98 |
| 2024-09-29 | $ 601,88 | -1,09% | 930.036.415 | $ 87.827.034.865,21 |
| 2024-09-30 | $ 596,61 | -0,88% | 649.177.026 | $ 87.052.731.975,44 |
| 2024-10-01 | $ 566,61 | -5,03% | 844.868.785 | $ 82.687.696.155,71 |
| 2024-10-02 | $ 547,67 | -3,34% | 1.303.622.283 | $ 79.897.582.813,03 |
| 2024-10-03 | $ 542,14 | -1,01% | 962.211.853 | $ 79.089.065.108,13 |
| 2024-10-04 | $ 543,93 | 0,33% | 717.224.492 | $ 79.356.570.336,32 |
| 2024-10-05 | $ 555,73 | 2,17% | 642.933.307 | $ 81.042.254.268,06 |
| 2024-10-06 | $ 563,06 | 1,32% | 398.503.138 | $ 82.114.177.423,76 |
| 2024-10-07 | $ 570,39 | 1,30% | 460.824.876 | $ 83.265.317.975,27 |
| 2024-10-08 | $ 564,55 | -1,02% | 822.476.320 | $ 82.362.634.345,86 |
| 2024-10-09 | $ 580,58 | 2,84% | 812.293.173 | $ 84.738.393.992,17 |
| 2024-10-10 | $ 570,42 | -1,75% | 1.120.320.879 | $ 83.220.162.034,20 |
| 2024-10-11 | $ 562,29 | -1,43% | 666.418.338 | $ 82.021.809.492,14 |
| 2024-10-12 | $ 572,70 | 1,85% | 726.487.414 | $ 83.546.567.873,48 |
| 2024-10-13 | $ 576,42 | 0,65% | 514.250.584 | $ 84.061.595.901,47 |
| 2024-10-14 | $ 572,05 | -0,76% | 504.380.355 | $ 83.416.290.893,81 |
| 2024-10-15 | $ 588,71 | 2,91% | 922.914.192 | $ 85.928.412.504,45 |
| 2024-10-16 | $ 593,79 | 0,86% | 1.133.724.407 | $ 86.636.583.192,31 |
| 2024-10-17 | $ 600,72 | 1,17% | 941.867.678 | $ 87.633.144.279,70 |
| 2024-10-18 | $ 592,07 | -1,44% | 727.488.240 | $ 86.333.076.752,50 |
| 2024-10-19 | $ 599,79 | 1,31% | 620.458.607 | $ 87.513.331.879,37 |
| 2024-10-20 | $ 598,06 | -0,29% | 366.372.732 | $ 87.250.625.179,79 |
| 2024-10-21 | $ 604,74 | 1,12% | 403.326.086 | $ 88.195.432.727,10 |
| 2024-10-22 | $ 598,84 | -0,97% | 729.415.389 | $ 87.325.520.925,90 |
| 2024-10-23 | $ 593,25 | -0,93% | 793.524.643 | $ 86.532.749.174,40 |
| 2024-10-24 | $ 584,52 | -1,47% | 784.000.933 | $ 85.255.197.630,48 |
| 2024-10-25 | $ 594,33 | 1,68% | 644.617.282 | $ 86.710.819.325,42 |
| 2024-10-26 | $ 573,50 | -3,50% | 881.784.219 | $ 83.449.711.140,46 |
| 2024-10-27 | $ 582,70 | 1,60% | 522.130.327 | $ 85.017.771.621,25 |
| 2024-10-28 | $ 588,35 | 0,97% | 441.842.653 | $ 85.827.006.527,10 |
| 2024-10-29 | $ 600,30 | 2,03% | 644.392.069 | $ 87.554.214.286,17 |
| 2024-10-30 | $ 605,99 | 0,95% | 1.073.038.598 | $ 88.414.948.715,29 |
| 2024-10-31 | $ 595,76 | -1,69% | 850.312.506 | $ 86.969.500.510,24 |
| 2024-11-01 | $ 575,58 | -3,39% | 1.036.949.641 | $ 84.000.613.909,26 |
| 2024-11-02 | $ 572,92 | -0,46% | 893.454.862 | $ 83.572.294.995,76 |
| 2024-11-03 | $ 568,18 | -0,83% | 613.502.646 | $ 82.889.818.185,22 |
| 2024-11-04 | $ 557,97 | -1,80% | 807.471.288 | $ 81.477.370.371,82 |
| 2024-11-05 | $ 552,00 | -1,07% | 876.900.503 | $ 80.509.315.395,44 |
| 2024-11-06 | $ 563,18 | 2,03% | 782.468.124 | $ 82.160.078.279,31 |
| 2024-11-07 | $ 591,17 | 4,97% | 1.832.779.153 | $ 86.248.682.357,27 |
| 2024-11-08 | $ 598,61 | 1,26% | 1.140.184.047 | $ 87.331.183.563,18 |
| 2024-11-09 | $ 598,05 | -0,09% | 1.097.148.720 | $ 87.226.205.424,11 |
| 2024-11-10 | $ 623,03 | 4,18% | 2.289.560.530 | $ 91.086.187.582,47 |
| 2024-11-11 | $ 628,50 | 0,88% | 2.637.125.259 | $ 91.619.975.451,01 |
| 2024-11-12 | $ 655,00 | 4,22% | 1.582.512.410 | $ 95.953.859.311,81 |
| 2024-11-13 | $ 629,14 | -3,95% | 3.680.447.411 | $ 91.663.556.242,07 |
| 2024-11-14 | $ 620,67 | -1,35% | 3.088.847.318 | $ 90.601.254.693,02 |
| 2024-11-15 | $ 620,71 | 0,01% | 3.102.474.991 | $ 90.438.980.537,17 |
| 2024-11-16 | $ 618,57 | -0,35% | 2.050.272.136 | $ 90.211.289.977,12 |
| 2024-11-17 | $ 622,52 | 0,64% | 1.452.900.658 | $ 90.600.287.238,67 |
| 2024-11-18 | $ 617,85 | -0,75% | 1.828.130.471 | $ 90.046.308.523,16 |
| 2024-11-19 | $ 619,66 | 0,29% | 1.651.371.566 | $ 90.317.334.784,23 |
| 2024-11-20 | $ 615,92 | -0,60% | 1.388.983.816 | $ 89.864.910.340,95 |
| 2024-11-21 | $ 607,30 | -1,40% | 1.559.086.629 | $ 88.607.714.965,05 |
| 2024-11-22 | $ 623,50 | 2,67% | 2.343.280.029 | $ 90.962.065.583,55 |
| 2024-11-23 | $ 633,02 | 1,53% | 1.846.338.179 | $ 92.349.194.787,01 |
| 2024-11-24 | $ 651,53 | 2,92% | 3.373.812.880 | $ 95.008.979.222,82 |
| 2024-11-25 | $ 661,69 | 1,56% | 2.917.371.683 | $ 96.535.188.283,17 |
| 2024-11-26 | $ 635,26 | -3,99% | 2.394.918.621 | $ 92.608.753.001,30 |
| 2024-11-27 | $ 613,73 | -3,39% | 2.494.275.591 | $ 89.577.669.155,71 |
| 2024-11-28 | $ 645,15 | 5,12% | 1.940.704.254 | $ 94.131.145.638,41 |
| 2024-11-29 | $ 654,59 | 1,46% | 2.381.977.222 | $ 95.461.592.953,31 |
| 2024-11-30 | $ 654,77 | 0,03% | 1.553.941.108 | $ 95.500.304.653,15 |
| 2024-12-01 | $ 655,03 | 0,04% | 1.682.644.262 | $ 95.585.516.151,45 |
| 2024-12-02 | $ 655,73 | 0,11% | 1.465.006.765 | $ 95.646.063.853,99 |
| 2024-12-03 | $ 647,12 | -1,31% | 2.373.999.131 | $ 94.366.844.096,09 |
| 2024-12-04 | $ 740,03 | 14,36% | 4.567.002.669 | $ 108.108.300.474,17 |
| 2024-12-05 | $ 736,44 | -0,49% | 6.355.347.042 | $ 107.467.583.157,48 |
| 2024-12-06 | $ 719,76 | -2,26% | 3.821.183.230 | $ 104.903.980.762,59 |
| 2024-12-07 | $ 732,54 | 1,78% | 2.720.943.422 | $ 106.872.608.667,21 |
| 2024-12-08 | $ 750,25 | 2,42% | 1.748.135.791 | $ 109.451.466.413,20 |
| 2024-12-09 | $ 745,38 | -0,65% | 1.318.662.773 | $ 108.738.492.023,74 |
| 2024-12-10 | $ 688,01 | -7,70% | 3.134.677.046 | $ 100.338.665.906,47 |
| 2024-12-11 | $ 675,42 | -1,83% | 3.017.514.511 | $ 98.534.549.902,20 |
| 2024-12-12 | $ 710,69 | 5,22% | 1.903.416.576 | $ 103.655.308.925,03 |
| 2024-12-13 | $ 705,68 | -0,71% | 1.993.906.415 | $ 102.923.886.014,42 |
| 2024-12-14 | $ 726,77 | 2,99% | 1.900.492.715 | $ 105.993.649.633,03 |
| 2024-12-15 | $ 715,45 | -1,56% | 1.302.217.719 | $ 104.445.915.284,71 |
| 2024-12-16 | $ 722,56 | 0,99% | 1.087.890.179 | $ 105.502.278.026,93 |
| 2024-12-17 | $ 720,68 | -0,26% | 1.589.415.331 | $ 105.222.651.998,97 |
| 2024-12-18 | $ 715,65 | -0,70% | 1.610.321.650 | $ 104.491.787.287,65 |
| 2024-12-19 | $ 687,66 | -3,91% | 2.203.892.491 | $ 100.187.667.140,31 |
| 2024-12-20 | $ 669,02 | -2,71% | 2.614.960.154 | $ 97.651.283.337,44 |
| 2024-12-21 | $ 677,85 | 1,32% | 2.728.589.292 | $ 98.743.426.119,72 |
| 2024-12-22 | $ 662,42 | -2,28% | 1.631.846.083 | $ 96.521.740.245,11 |
| 2024-12-23 | $ 648,57 | -2,09% | 1.137.478.924 | $ 94.636.666.608,30 |
| 2024-12-24 | $ 692,29 | 6,74% | 1.945.323.070 | $ 101.000.768.912,16 |
| 2024-12-25 | $ 697,95 | 0,82% | 1.163.427.673 | $ 101.662.325.640,73 |
| 2024-12-26 | $ 702,35 | 0,63% | 788.266.049 | $ 102.473.517.266,89 |
| 2024-12-27 | $ 687,52 | -2,11% | 1.081.113.209 | $ 100.313.525.889,49 |
| 2024-12-28 | $ 690,36 | 0,41% | 1.083.410.181 | $ 100.706.722.790,16 |
| 2024-12-29 | $ 720,57 | 4,38% | 1.060.863.183 | $ 105.195.880.146,45 |
| 2024-12-30 | $ 694,48 | -3,62% | 760.246.771 | $ 101.318.707.630,70 |
| 2024-12-31 | $ 703,11 | 1,24% | 994.264.720 | $ 102.466.478.284,72 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2024 | $ 699,91 | $ 647,12 / $ 750,25 | 62.786.459.028 | 31 |
| Kasım 2024 | $ 614,33 | $ 552,00 / $ 661,69 | 56.639.191.746 | 30 |
| Ekim 2024 | $ 580,13 | $ 542,14 / $ 605,99 | 22.978.026.362 | 31 |
| Eylül 2024 | $ 550,35 | $ 486,61 / $ 608,53 | 25.510.597.519 | 30 |
| Ağustos 2024 | $ 535,36 | $ 464,92 / $ 590,47 | 32.508.346.331 | 31 |
| Temmuz 2024 | $ 559,04 | $ 489,90 / $ 601,82 | 28.819.746.804 | 31 |
| Haziran 2024 | $ 613,01 | $ 566,78 / $ 710,04 | 35.586.005.560 | 30 |
| Mayıs 2024 | $ 589,10 | $ 560,71 / $ 618,82 | 32.601.604.092 | 31 |
| Nisan 2024 | $ 581,46 | $ 535,02 / $ 614,40 | 51.074.209.101 | 30 |
| Mart 2024 | $ 526,02 | $ 396,66 / $ 628,45 | 106.793.714.538 | 31 |
| Şubat 2024 | $ 342,61 | $ 299,72 / $ 416,25 | 32.955.277.898 | 29 |
| Ocak 2024 | $ 308,01 | $ 292,06 / $ 323,19 | 34.749.547.719 | 31 |