Bitcoin (BTC) Fiyat Grafiği
Veri aralığı: 2018-01-01 -> 2018-12-31 - Kayıt: 365
Bitcoin
Son kapanış: $ 3.809,73
$ 3.809,73
Güncel değişim:
0,83%
Önceki kapanış: -
Örnek veri: Bitcoin fiyatları
Özet İstatistikler
- Kayıt: 365
- Min Kapanış: $ 3.216,63
- Maks Kapanış: $ 18.343,66
- Ortalama Kapanış: $ 7.596,46
- Son Kapanış: $ 3.809,73
- Önceki Kapanış: -
- Günlük Değişim: 0,83%
- MA (ortalama kapanış): $ 7.596,46
- Min/Max Kartı: $ 3.216,63 / $ 18.343,66
Güncel Notlar
Son Kapanış
$ 3.809,73
7 Gün Ort.
$ 7.596,46
Canlı Fiyat
$ 3.809,73
Günlük Değişim
0,83%
2018 Yılı Günlük Kapanışlar (365)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2018-01-01 | $ 14.093,61 | - | 2.345.478.674 | $ 236.440.337.971,83 |
| 2018-01-02 | $ 15.321,93 | 8,72% | 4.130.217.904 | $ 257.079.617.264,84 |
| 2018-01-03 | $ 15.583,89 | 1,71% | 3.310.355.625 | $ 261.505.188.675,86 |
| 2018-01-04 | $ 15.976,37 | 2,52% | 4.217.387.188 | $ 268.124.738.815,00 |
| 2018-01-05 | $ 18.336,92 | 14,78% | 6.275.687.596 | $ 307.774.011.688,35 |
| 2018-01-06 | $ 18.343,66 | 0,04% | 4.240.919.831 | $ 307.926.110.569,53 |
| 2018-01-07 | $ 17.039,87 | -7,11% | 3.044.989.247 | $ 286.074.127.681,14 |
| 2018-01-08 | $ 15.900,37 | -6,69% | 5.752.981.090 | $ 266.976.271.422,56 |
| 2018-01-09 | $ 15.604,72 | -1,86% | 4.214.092.202 | $ 262.044.268.423,30 |
| 2018-01-10 | $ 15.509,27 | -0,61% | 4.969.472.883 | $ 260.474.112.841,84 |
| 2018-01-11 | $ 14.050,57 | -9,41% | 5.833.888.113 | $ 236.008.991.341,73 |
| 2018-01-12 | $ 14.759,29 | 5,04% | 4.021.952.803 | $ 247.945.818.276,33 |
| 2018-01-13 | $ 15.193,31 | 2,94% | 3.134.247.725 | $ 255.265.724.750,93 |
| 2018-01-14 | $ 14.476,59 | -4,72% | 3.336.056.551 | $ 243.252.295.974,26 |
| 2018-01-15 | $ 14.412,00 | -0,45% | 3.222.958.351 | $ 242.193.794.408,73 |
| 2018-01-16 | $ 11.723,91 | -18,65% | 9.677.283.153 | $ 197.043.955.228,79 |
| 2018-01-17 | $ 11.415,39 | -2,63% | 10.225.958.521 | $ 191.882.616.843,45 |
| 2018-01-18 | $ 11.569,42 | 1,35% | 6.558.304.864 | $ 194.496.634.731,30 |
| 2018-01-19 | $ 11.758,47 | 1,63% | 4.208.563.477 | $ 197.698.672.432,58 |
| 2018-01-20 | $ 13.260,27 | 12,77% | 4.520.485.016 | $ 222.978.421.656,46 |
| 2018-01-21 | $ 11.703,50 | -11,74% | 4.319.501.969 | $ 196.828.374.433,09 |
| 2018-01-22 | $ 10.991,60 | -6,08% | 5.012.581.424 | $ 184.878.210.439,40 |
| 2018-01-23 | $ 10.894,00 | -0,89% | 4.779.406.611 | $ 183.260.375.707,76 |
| 2018-01-24 | $ 11.277,12 | 3,52% | 3.582.338.296 | $ 189.730.563.330,71 |
| 2018-01-25 | $ 11.225,25 | -0,46% | 3.204.496.193 | $ 188.880.475.665,03 |
| 2018-01-26 | $ 11.044,91 | -1,61% | 4.616.389.063 | $ 185.867.144.988,13 |
| 2018-01-27 | $ 11.456,21 | 3,72% | 2.894.314.081 | $ 192.805.209.257,31 |
| 2018-01-28 | $ 11.665,70 | 1,83% | 2.682.886.341 | $ 196.359.635.508,99 |
| 2018-01-29 | $ 11.157,66 | -4,35% | 2.345.235.501 | $ 187.828.526.722,44 |
| 2018-01-30 | $ 11.095,21 | -0,56% | 2.321.424.680 | $ 186.776.632.503,02 |
| 2018-01-31 | $ 9.989,69 | -9,96% | 3.804.947.187 | $ 168.188.285.150,77 |
| 2018-02-01 | $ 10.114,50 | 1,25% | 3.225.562.145 | $ 170.304.196.700,16 |
| 2018-02-02 | $ 9.070,56 | -10,32% | 4.769.515.274 | $ 152.744.180.864,16 |
| 2018-02-03 | $ 8.830,16 | -2,65% | 6.813.550.017 | $ 148.715.185.541,38 |
| 2018-02-04 | $ 8.994,91 | 1,87% | 3.422.042.095 | $ 151.507.305.722,97 |
| 2018-02-05 | $ 8.315,52 | -7,55% | 3.337.096.341 | $ 140.081.544.557,24 |
| 2018-02-06 | $ 6.852,05 | -17,60% | 5.313.588.643 | $ 115.444.836.533,45 |
| 2018-02-07 | $ 7.711,22 | 12,54% | 9.152.685.413 | $ 129.936.854.004,42 |
| 2018-02-08 | $ 7.611,61 | -1,29% | 4.862.232.217 | $ 128.271.617.562,32 |
| 2018-02-09 | $ 8.208,57 | 7,84% | 3.190.753.947 | $ 138.345.016.554,78 |
| 2018-02-10 | $ 8.650,72 | 5,39% | 2.960.039.949 | $ 145.812.043.727,55 |
| 2018-02-11 | $ 8.574,68 | -0,88% | 3.371.677.738 | $ 144.544.944.416,75 |
| 2018-02-12 | $ 8.168,64 | -4,74% | 2.806.997.177 | $ 137.716.289.625,31 |
| 2018-02-13 | $ 8.911,40 | 9,09% | 3.069.219.871 | $ 150.256.428.069,51 |
| 2018-02-14 | $ 8.518,27 | -4,41% | 2.551.515.988 | $ 143.645.913.955,80 |
| 2018-02-15 | $ 9.428,03 | 10,68% | 3.282.094.241 | $ 159.007.423.075,02 |
| 2018-02-16 | $ 10.112,58 | 7,26% | 4.332.356.646 | $ 170.569.769.073,99 |
| 2018-02-17 | $ 10.155,28 | 0,42% | 3.141.038.601 | $ 171.309.236.631,06 |
| 2018-02-18 | $ 11.006,65 | 8,38% | 3.699.819.140 | $ 185.692.327.611,29 |
| 2018-02-19 | $ 10.523,43 | -4,39% | 4.740.378.627 | $ 177.561.296.505,31 |
| 2018-02-20 | $ 11.103,09 | 5,51% | 3.486.171.705 | $ 187.364.222.442,60 |
| 2018-02-21 | $ 11.502,38 | 3,60% | 4.225.354.045 | $ 194.121.879.194,23 |
| 2018-02-22 | $ 9.973,59 | -13,29% | 4.574.800.113 | $ 168.362.084.194,48 |
| 2018-02-23 | $ 10.032,86 | 0,59% | 4.626.064.156 | $ 169.362.253.983,19 |
| 2018-02-24 | $ 10.301,88 | 2,68% | 4.009.462.976 | $ 173.922.837.770,07 |
| 2018-02-25 | $ 9.742,63 | -5,43% | 3.465.387.502 | $ 164.497.574.061,06 |
| 2018-02-26 | $ 9.699,52 | -0,44% | 2.743.650.278 | $ 163.790.896.885,66 |
| 2018-02-27 | $ 10.355,58 | 6,76% | 3.646.748.812 | $ 174.886.939.893,20 |
| 2018-02-28 | $ 10.709,39 | 3,42% | 3.398.119.467 | $ 180.884.108.725,43 |
| 2018-03-01 | $ 10.346,66 | -3,39% | 3.182.259.829 | $ 174.778.709.347,90 |
| 2018-03-02 | $ 10.859,55 | 4,96% | 2.892.166.041 | $ 183.463.718.171,26 |
| 2018-03-03 | $ 11.098,08 | 2,20% | 3.031.487.197 | $ 187.514.886.761,39 |
| 2018-03-04 | $ 11.356,04 | 2,32% | 3.019.436.740 | $ 191.899.353.575,24 |
| 2018-03-05 | $ 11.286,68 | -0,61% | 2.580.256.309 | $ 190.747.933.122,94 |
| 2018-03-06 | $ 11.526,42 | 2,12% | 2.693.945.511 | $ 194.821.583.687,43 |
| 2018-03-07 | $ 10.727,72 | -6,93% | 3.618.749.299 | $ 181.342.656.441,09 |
| 2018-03-08 | $ 9.999,68 | -6,79% | 4.896.773.758 | $ 169.056.252.057,67 |
| 2018-03-09 | $ 9.420,85 | -5,79% | 4.028.135.944 | $ 159.289.105.130,24 |
| 2018-03-10 | $ 9.276,34 | -1,53% | 5.476.476.289 | $ 156.862.284.242,87 |
| 2018-03-11 | $ 8.890,87 | -4,16% | 3.260.891.796 | $ 150.359.761.907,83 |
| 2018-03-12 | $ 9.512,46 | 6,99% | 3.876.612.722 | $ 160.888.688.653,48 |
| 2018-03-13 | $ 9.232,71 | -2,94% | 4.019.736.167 | $ 156.177.221.215,63 |
| 2018-03-14 | $ 9.216,53 | -0,18% | 3.628.990.704 | $ 155.921.695.042,49 |
| 2018-03-15 | $ 8.307,22 | -9,87% | 4.020.163.253 | $ 140.553.335.048,28 |
| 2018-03-16 | $ 8.359,37 | 0,63% | 4.571.407.140 | $ 141.449.655.895,94 |
| 2018-03-17 | $ 8.520,01 | 1,92% | 3.070.872.383 | $ 144.184.737.078,28 |
| 2018-03-18 | $ 8.063,41 | -5,36% | 2.591.898.944 | $ 136.472.702.736,86 |
| 2018-03-19 | $ 8.217,84 | 1,92% | 4.330.642.348 | $ 139.102.798.580,58 |
| 2018-03-20 | $ 8.640,52 | 5,14% | 4.276.409.100 | $ 146.274.523.240,43 |
| 2018-03-21 | $ 8.926,82 | 3,31% | 3.554.700.592 | $ 151.135.311.240,40 |
| 2018-03-22 | $ 8.970,32 | 0,49% | 3.081.152.046 | $ 151.888.445.786,25 |
| 2018-03-23 | $ 8.736,39 | -2,61% | 2.931.676.660 | $ 147.943.048.662,13 |
| 2018-03-24 | $ 8.824,59 | 1,01% | 2.877.067.842 | $ 149.451.318.665,61 |
| 2018-03-25 | $ 8.621,15 | -2,31% | 2.444.371.384 | $ 146.022.681.302,80 |
| 2018-03-26 | $ 8.478,64 | -1,65% | 2.066.020.545 | $ 143.623.891.714,18 |
| 2018-03-27 | $ 8.186,20 | -3,45% | 2.972.024.163 | $ 138.684.803.358,94 |
| 2018-03-28 | $ 7.836,76 | -4,27% | 2.653.185.409 | $ 132.779.843.611,39 |
| 2018-03-29 | $ 7.930,78 | 1,20% | 2.033.730.317 | $ 134.386.559.681,91 |
| 2018-03-30 | $ 7.126,90 | -10,14% | 3.680.239.216 | $ 120.777.974.799,76 |
| 2018-03-31 | $ 6.897,27 | -3,22% | 4.264.255.595 | $ 116.900.853.303,25 |
| 2018-04-01 | $ 6.975,28 | 1,13% | 2.565.052.340 | $ 118.234.055.446,54 |
| 2018-04-02 | $ 6.836,57 | -1,99% | 2.649.647.152 | $ 115.896.903.503,06 |
| 2018-04-03 | $ 7.080,42 | 3,57% | 2.253.363.912 | $ 120.044.225.923,53 |
| 2018-04-04 | $ 7.464,36 | 5,42% | 2.762.080.503 | $ 126.568.883.854,61 |
| 2018-04-05 | $ 6.845,32 | -8,29% | 2.544.238.382 | $ 116.084.750.821,37 |
| 2018-04-06 | $ 6.855,42 | 0,15% | 2.568.972.346 | $ 116.269.847.527,26 |
| 2018-04-07 | $ 6.628,75 | -3,31% | 1.840.465.006 | $ 112.436.767.361,37 |
| 2018-04-08 | $ 6.884,48 | 3,86% | 1.856.418.406 | $ 116.789.559.212,80 |
| 2018-04-09 | $ 6.984,81 | 1,46% | 1.413.593.787 | $ 118.505.840.498,73 |
| 2018-04-10 | $ 6.778,49 | -2,95% | 2.437.632.634 | $ 115.017.783.885,65 |
| 2018-04-11 | $ 6.829,32 | 0,75% | 1.550.558.592 | $ 115.885.988.821,25 |
| 2018-04-12 | $ 6.925,10 | 1,40% | 1.586.992.258 | $ 117.533.696.704,98 |
| 2018-04-13 | $ 7.836,40 | 13,16% | 4.980.342.880 | $ 133.015.394.395,99 |
| 2018-04-14 | $ 7.845,75 | 0,12% | 3.910.297.535 | $ 133.189.892.501,28 |
| 2018-04-15 | $ 7.897,72 | 0,66% | 2.294.693.915 | $ 134.086.501.771,12 |
| 2018-04-16 | $ 8.258,07 | 4,56% | 2.350.690.711 | $ 140.220.533.919,44 |
| 2018-04-17 | $ 8.031,00 | -2,75% | 2.754.142.166 | $ 136.379.313.438,76 |
| 2018-04-18 | $ 7.873,64 | -1,96% | 2.491.337.660 | $ 133.722.872.890,27 |
| 2018-04-19 | $ 8.097,42 | 2,84% | 2.326.968.646 | $ 137.539.507.140,19 |
| 2018-04-20 | $ 8.277,46 | 2,22% | 2.422.027.692 | $ 140.616.565.985,04 |
| 2018-04-21 | $ 8.499,45 | 2,68% | 2.961.030.105 | $ 144.401.932.888,96 |
| 2018-04-22 | $ 8.878,43 | 4,46% | 3.214.807.963 | $ 150.858.701.627,67 |
| 2018-04-23 | $ 8.769,01 | -1,23% | 2.503.340.750 | $ 149.017.082.314,25 |
| 2018-04-24 | $ 8.881,39 | 1,28% | 2.205.498.227 | $ 150.943.914.746,00 |
| 2018-04-25 | $ 9.716,49 | 9,40% | 4.398.198.651 | $ 165.155.791.737,98 |
| 2018-04-26 | $ 8.825,20 | -9,17% | 5.523.433.548 | $ 150.020.058.558,80 |
| 2018-04-27 | $ 9.221,87 | 4,49% | 3.847.600.030 | $ 156.779.014.055,27 |
| 2018-04-28 | $ 8.940,38 | -3,05% | 2.839.339.949 | $ 152.009.053.536,46 |
| 2018-04-29 | $ 9.249,66 | 3,46% | 3.006.508.148 | $ 157.282.709.009,46 |
| 2018-04-30 | $ 9.325,63 | 0,82% | 2.827.554.754 | $ 158.592.809.944,51 |
| 2018-05-01 | $ 9.198,19 | -1,37% | 2.508.704.421 | $ 156.443.377.473,38 |
| 2018-05-02 | $ 9.024,39 | -1,89% | 2.661.071.473 | $ 153.504.488.648,59 |
| 2018-05-03 | $ 9.122,65 | 1,09% | 2.179.558.786 | $ 155.192.629.946,19 |
| 2018-05-04 | $ 9.551,14 | 4,70% | 1.228.125.378 | $ 162.498.830.620,23 |
| 2018-05-05 | $ 9.634,54 | 0,87% | 2.695.999.384 | $ 163.935.762.593,66 |
| 2018-05-06 | $ 9.766,24 | 1,37% | 2.617.990.804 | $ 166.195.961.946,18 |
| 2018-05-07 | $ 9.583,87 | -1,87% | 2.626.417.557 | $ 163.109.111.220,66 |
| 2018-05-08 | $ 9.308,27 | -2,88% | 2.767.085.706 | $ 158.435.513.589,56 |
| 2018-05-09 | $ 9.149,52 | -1,71% | 2.455.200.522 | $ 155.749.835.750,48 |
| 2018-05-10 | $ 9.248,96 | 1,09% | 2.363.841.215 | $ 157.460.887.034,23 |
| 2018-05-11 | $ 8.969,94 | -3,02% | 2.359.598.426 | $ 152.728.483.795,66 |
| 2018-05-12 | $ 8.405,56 | -6,29% | 3.726.075.355 | $ 143.131.877.388,73 |
| 2018-05-13 | $ 8.480,58 | 0,89% | 2.995.955.137 | $ 144.426.929.746,50 |
| 2018-05-14 | $ 8.683,99 | 2,40% | 2.283.320.840 | $ 147.906.738.510,21 |
| 2018-05-15 | $ 8.696,97 | 0,15% | 3.143.239.504 | $ 148.142.733.211,52 |
| 2018-05-16 | $ 8.473,35 | -2,57% | 2.586.241.490 | $ 144.348.790.079,53 |
| 2018-05-17 | $ 8.343,13 | -1,54% | 2.772.906.142 | $ 142.149.224.754,10 |
| 2018-05-18 | $ 8.056,05 | -3,44% | 2.173.653.717 | $ 137.271.416.445,44 |
| 2018-05-19 | $ 8.202,83 | 1,82% | 2.127.912.775 | $ 139.787.112.156,34 |
| 2018-05-20 | $ 8.180,63 | -0,27% | 1.672.351.903 | $ 139.424.471.286,72 |
| 2018-05-21 | $ 8.443,26 | 3,21% | 1.660.868.681 | $ 143.916.527.618,28 |
| 2018-05-22 | $ 8.355,00 | -1,05% | 1.711.697.912 | $ 142.427.831.413,29 |
| 2018-05-23 | $ 8.009,30 | -4,14% | 1.895.031.387 | $ 136.550.347.058,65 |
| 2018-05-24 | $ 7.556,32 | -5,66% | 2.777.184.893 | $ 128.842.835.523,63 |
| 2018-05-25 | $ 7.563,44 | 0,09% | 2.602.938.657 | $ 128.977.752.305,11 |
| 2018-05-26 | $ 7.472,02 | -1,21% | 1.959.178.260 | $ 127.435.061.535,97 |
| 2018-05-27 | $ 7.328,87 | -1,92% | 1.289.488.237 | $ 125.008.468.874,29 |
| 2018-05-28 | $ 7.326,64 | -0,03% | 1.247.227.035 | $ 124.985.768.473,80 |
| 2018-05-29 | $ 7.111,07 | -2,94% | 1.770.692.328 | $ 121.322.210.033,34 |
| 2018-05-30 | $ 7.451,23 | 4,78% | 2.224.251.684 | $ 127.138.205.821,78 |
| 2018-05-31 | $ 7.380,85 | -0,94% | 1.772.428.208 | $ 125.953.862.789,74 |
| 2018-06-01 | $ 7.460,17 | 1,07% | 1.714.862.985 | $ 127.322.669.333,36 |
| 2018-06-02 | $ 7.487,08 | 0,36% | 1.637.953.743 | $ 127.797.556.817,80 |
| 2018-06-03 | $ 7.567,51 | 1,07% | 1.531.230.054 | $ 129.185.013.358,10 |
| 2018-06-04 | $ 7.639,88 | 0,96% | 1.432.775.394 | $ 130.436.135.448,67 |
| 2018-06-05 | $ 7.463,65 | -2,31% | 1.643.488.925 | $ 127.444.424.300,66 |
| 2018-06-06 | $ 7.569,01 | 1,41% | 1.754.013.550 | $ 129.259.980.382,18 |
| 2018-06-07 | $ 7.605,58 | 0,48% | 1.562.705.992 | $ 129.898.428.226,35 |
| 2018-06-08 | $ 7.613,78 | 0,11% | 1.459.894.514 | $ 130.052.073.722,89 |
| 2018-06-09 | $ 7.561,17 | -0,69% | 1.362.045.102 | $ 129.167.113.170,95 |
| 2018-06-10 | $ 7.415,00 | -1,93% | 1.102.262.799 | $ 126.683.533.782,87 |
| 2018-06-11 | $ 6.767,50 | -8,73% | 2.788.497.501 | $ 115.631.864.817,83 |
| 2018-06-12 | $ 6.880,13 | 1,66% | 1.973.448.736 | $ 117.568.067.796,63 |
| 2018-06-13 | $ 6.581,83 | -4,34% | 2.060.764.063 | $ 112.482.862.604,78 |
| 2018-06-14 | $ 6.334,10 | -3,76% | 2.571.112.868 | $ 108.260.201.574,02 |
| 2018-06-15 | $ 6.644,72 | 4,90% | 2.354.179.149 | $ 113.582.443.265,84 |
| 2018-06-16 | $ 6.406,81 | -3,58% | 1.740.752.642 | $ 109.527.730.085,07 |
| 2018-06-17 | $ 6.478,82 | 1,12% | 1.306.649.276 | $ 110.772.203.147,83 |
| 2018-06-18 | $ 6.418,85 | -0,93% | 1.120.785.833 | $ 109.759.607.021,02 |
| 2018-06-19 | $ 6.677,53 | 4,03% | 1.750.367.371 | $ 114.196.505.243,24 |
| 2018-06-20 | $ 6.708,68 | 0,47% | 1.649.449.915 | $ 114.742.187.734,31 |
| 2018-06-21 | $ 6.714,38 | 0,08% | 1.626.421.446 | $ 114.852.494.305,80 |
| 2018-06-22 | $ 6.690,83 | -0,35% | 1.400.178.396 | $ 114.463.912.846,05 |
| 2018-06-23 | $ 6.088,58 | -9,00% | 2.932.411.240 | $ 104.172.397.755,10 |
| 2018-06-24 | $ 6.169,44 | 1,33% | 1.635.692.583 | $ 105.568.325.740,57 |
| 2018-06-25 | $ 6.159,71 | -0,16% | 2.452.039.492 | $ 105.415.073.017,08 |
| 2018-06-26 | $ 6.241,85 | 1,33% | 4.326.984.848 | $ 106.832.748.619,81 |
| 2018-06-27 | $ 6.069,87 | -2,76% | 3.248.018.160 | $ 103.900.589.095,61 |
| 2018-06-28 | $ 6.117,04 | 0,78% | 2.057.221.708 | $ 104.717.160.923,04 |
| 2018-06-29 | $ 5.879,99 | -3,88% | 1.928.320.709 | $ 100.670.773.791,78 |
| 2018-06-30 | $ 6.182,26 | 5,14% | 2.341.618.860 | $ 105.857.391.286,92 |
| 2018-07-01 | $ 6.366,50 | 2,98% | 2.086.842.502 | $ 109.023.438.456,36 |
| 2018-07-02 | $ 6.312,88 | -0,84% | 2.601.785.822 | $ 108.116.702.994,83 |
| 2018-07-03 | $ 6.595,55 | 4,48% | 3.392.521.918 | $ 112.969.688.594,56 |
| 2018-07-04 | $ 6.497,61 | -1,48% | 3.013.786.719 | $ 111.301.577.387,40 |
| 2018-07-05 | $ 6.562,72 | 1,00% | 3.111.969.366 | $ 112.427.869.579,76 |
| 2018-07-06 | $ 6.537,74 | -0,38% | 3.315.114.738 | $ 112.011.029.362,87 |
| 2018-07-07 | $ 6.603,29 | 1,00% | 4.742.128.038 | $ 113.147.533.991,98 |
| 2018-07-08 | $ 6.759,84 | 2,37% | 6.047.929.423 | $ 115.842.716.194,11 |
| 2018-07-09 | $ 6.700,64 | -0,88% | 5.015.170.530 | $ 114.841.688.927,81 |
| 2018-07-10 | $ 6.648,26 | -0,78% | 5.246.420.831 | $ 113.955.190.214,94 |
| 2018-07-11 | $ 6.303,38 | -5,19% | 4.358.427.108 | $ 108.055.463.516,66 |
| 2018-07-12 | $ 6.373,23 | 1,11% | 3.969.169.304 | $ 109.263.693.476,82 |
| 2018-07-13 | $ 6.230,59 | -2,24% | 3.534.743.492 | $ 106.829.387.990,05 |
| 2018-07-14 | $ 6.248,40 | 0,29% | 3.951.261.053 | $ 107.145.717.585,48 |
| 2018-07-15 | $ 6.246,14 | -0,04% | 3.709.146.623 | $ 107.117.271.573,72 |
| 2018-07-16 | $ 6.349,70 | 1,66% | 2.857.367.440 | $ 108.903.950.780,22 |
| 2018-07-17 | $ 6.741,69 | 6,17% | 4.559.363.479 | $ 115.637.208.433,39 |
| 2018-07-18 | $ 7.303,37 | 8,33% | 6.194.130.741 | $ 125.285.895.738,59 |
| 2018-07-19 | $ 7.334,77 | 0,43% | 4.843.025.305 | $ 125.840.376.647,27 |
| 2018-07-20 | $ 7.442,80 | 1,47% | 4.107.857.511 | $ 127.709.804.699,66 |
| 2018-07-21 | $ 7.331,87 | -1,49% | 3.727.831.731 | $ 125.820.597.539,22 |
| 2018-07-22 | $ 7.379,14 | 0,64% | 2.892.881.147 | $ 126.644.347.498,86 |
| 2018-07-23 | $ 7.395,87 | 0,23% | 5.717.881.946 | $ 126.948.286.633,17 |
| 2018-07-24 | $ 7.705,00 | 4,18% | 6.202.101.798 | $ 132.270.404.905,46 |
| 2018-07-25 | $ 8.422,37 | 9,31% | 5.592.076.818 | $ 144.602.365.043,07 |
| 2018-07-26 | $ 8.144,55 | -3,30% | 4.086.880.124 | $ 139.850.429.188,62 |
| 2018-07-27 | $ 7.929,08 | -2,65% | 3.429.994.450 | $ 136.166.569.453,31 |
| 2018-07-28 | $ 8.145,33 | 2,73% | 3.624.913.498 | $ 139.897.416.706,45 |
| 2018-07-29 | $ 8.192,14 | 0,57% | 3.659.115.451 | $ 140.716.208.459,57 |
| 2018-07-30 | $ 8.197,59 | 0,07% | 2.598.593.362 | $ 140.827.378.169,39 |
| 2018-07-31 | $ 8.185,92 | -0,14% | 3.497.813.385 | $ 140.640.772.124,00 |
| 2018-08-01 | $ 7.738,25 | -5,47% | 4.675.498.855 | $ 132.963.528.816,21 |
| 2018-08-02 | $ 7.612,30 | -1,63% | 11.591.125.727 | $ 130.813.483.341,76 |
| 2018-08-03 | $ 7.540,63 | -0,94% | 6.834.800.615 | $ 129.596.337.579,77 |
| 2018-08-04 | $ 7.411,67 | -1,71% | 5.580.835.718 | $ 127.395.242.323,66 |
| 2018-08-05 | $ 7.009,01 | -5,43% | 5.952.900.998 | $ 120.489.906.899,29 |
| 2018-08-06 | $ 7.036,61 | 0,39% | 5.989.412.029 | $ 120.977.961.419,31 |
| 2018-08-07 | $ 6.926,12 | -1,57% | 6.927.841.832 | $ 119.089.729.729,27 |
| 2018-08-08 | $ 6.711,73 | -3,10% | 6.729.676.124 | $ 115.416.628.667,98 |
| 2018-08-09 | $ 6.259,53 | -6,74% | 6.834.119.515 | $ 107.652.609.456,41 |
| 2018-08-10 | $ 6.531,25 | 4,34% | 5.843.796.067 | $ 112.337.822.894,37 |
| 2018-08-11 | $ 6.166,59 | -5,58% | 6.731.245.061 | $ 106.079.149.843,79 |
| 2018-08-12 | $ 6.205,22 | 0,63% | 5.708.911.347 | $ 106.756.980.148,52 |
| 2018-08-13 | $ 6.318,41 | 1,82% | 5.507.023.282 | $ 108.716.328.040,72 |
| 2018-08-14 | $ 6.284,00 | -0,54% | 5.381.627.198 | $ 108.135.868.387,49 |
| 2018-08-15 | $ 6.212,23 | -1,14% | 7.179.484.727 | $ 106.911.788.926,75 |
| 2018-08-16 | $ 6.267,77 | 0,89% | 6.619.548.180 | $ 107.788.817.699,53 |
| 2018-08-17 | $ 6.309,39 | 0,66% | 5.982.589.407 | $ 108.578.823.549,00 |
| 2018-08-18 | $ 6.566,72 | 4,08% | 6.206.194.159 | $ 113.018.605.465,47 |
| 2018-08-19 | $ 6.382,06 | -2,81% | 5.616.965.846 | $ 109.889.851.531,17 |
| 2018-08-20 | $ 6.475,49 | 1,46% | 5.160.365.103 | $ 111.490.970.656,33 |
| 2018-08-21 | $ 6.242,88 | -3,59% | 5.578.292.471 | $ 107.511.643.840,86 |
| 2018-08-22 | $ 6.467,27 | 3,59% | 5.658.517.103 | $ 111.399.689.881,16 |
| 2018-08-23 | $ 6.336,66 | -2,02% | 6.759.411.528 | $ 109.149.076.720,34 |
| 2018-08-24 | $ 6.521,07 | 2,91% | 6.096.332.849 | $ 112.327.439.428,77 |
| 2018-08-25 | $ 6.684,38 | 2,50% | 6.913.767.388 | $ 115.177.527.171,81 |
| 2018-08-26 | $ 6.736,04 | 0,77% | 5.280.060.348 | $ 116.073.397.012,04 |
| 2018-08-27 | $ 6.728,29 | -0,12% | 5.215.045.899 | $ 115.406.552.890,99 |
| 2018-08-28 | $ 6.911,10 | 2,72% | 5.444.349.729 | $ 118.546.009.735,92 |
| 2018-08-29 | $ 7.075,98 | 2,39% | 6.246.602.892 | $ 121.992.306.938,19 |
| 2018-08-30 | $ 7.046,75 | -0,41% | 5.976.493.149 | $ 121.479.639.297,30 |
| 2018-08-31 | $ 7.024,15 | -0,32% | 6.587.864.491 | $ 121.103.237.785,70 |
| 2018-09-01 | $ 7.027,63 | 0,05% | 5.959.884.321 | $ 121.186.316.787,30 |
| 2018-09-02 | $ 7.211,27 | 2,61% | 6.257.915.214 | $ 124.380.655.386,09 |
| 2018-09-03 | $ 7.305,27 | 1,30% | 6.640.164.155 | $ 125.994.361.368,73 |
| 2018-09-04 | $ 7.260,90 | -0,61% | 4.511.643.010 | $ 125.200.923.805,39 |
| 2018-09-05 | $ 7.359,46 | 1,36% | 5.344.233.220 | $ 126.949.626.755,79 |
| 2018-09-06 | $ 6.764,93 | -8,08% | 7.036.065.651 | $ 116.602.093.876,15 |
| 2018-09-07 | $ 6.498,28 | -3,94% | 6.558.109.771 | $ 112.034.863.191,17 |
| 2018-09-08 | $ 6.397,82 | -1,55% | 4.422.971.842 | $ 110.396.118.506,89 |
| 2018-09-09 | $ 6.181,19 | -3,39% | 3.851.077.568 | $ 106.668.555.553,51 |
| 2018-09-10 | $ 6.260,76 | 1,29% | 4.174.629.548 | $ 108.219.061.918,52 |
| 2018-09-11 | $ 6.308,14 | 0,76% | 4.504.626.594 | $ 108.846.231.385,42 |
| 2018-09-12 | $ 6.278,92 | -0,46% | 5.001.529.025 | $ 108.449.181.464,90 |
| 2018-09-13 | $ 6.330,57 | 0,82% | 5.026.516.733 | $ 109.298.582.014,22 |
| 2018-09-14 | $ 6.486,46 | 2,46% | 4.987.196.752 | $ 112.124.461.661,13 |
| 2018-09-15 | $ 6.500,01 | 0,21% | 5.350.596.522 | $ 112.334.356.298,05 |
| 2018-09-16 | $ 6.530,22 | 0,46% | 4.295.951.324 | $ 112.796.085.614,55 |
| 2018-09-17 | $ 6.506,25 | -0,37% | 4.715.407.407 | $ 112.373.562.206,65 |
| 2018-09-18 | $ 6.250,12 | -3,94% | 4.600.931.272 | $ 107.960.190.646,45 |
| 2018-09-19 | $ 6.347,07 | 1,55% | 4.472.798.160 | $ 109.629.673.484,59 |
| 2018-09-20 | $ 6.383,75 | 0,58% | 5.380.977.505 | $ 110.292.032.124,89 |
| 2018-09-21 | $ 6.491,89 | 1,69% | 5.059.042.420 | $ 112.172.960.507,04 |
| 2018-09-22 | $ 6.753,83 | 4,04% | 5.931.455.400 | $ 116.710.823.191,41 |
| 2018-09-23 | $ 6.747,03 | -0,10% | 5.159.534.299 | $ 116.607.568.773,97 |
| 2018-09-24 | $ 6.711,03 | -0,53% | 4.322.794.079 | $ 116.001.860.055,71 |
| 2018-09-25 | $ 6.596,19 | -1,71% | 4.626.497.702 | $ 114.024.650.850,05 |
| 2018-09-26 | $ 6.441,31 | -2,35% | 4.580.781.824 | $ 111.360.852.966,35 |
| 2018-09-27 | $ 6.462,80 | 0,33% | 3.788.299.697 | $ 111.760.801.180,66 |
| 2018-09-28 | $ 6.704,70 | 3,74% | 4.690.261.095 | $ 115.905.890.382,88 |
| 2018-09-29 | $ 6.634,77 | -1,04% | 3.140.320.712 | $ 114.768.551.691,00 |
| 2018-09-30 | $ 6.606,07 | -0,43% | 2.294.291.064 | $ 114.265.552.573,72 |
| 2018-10-01 | $ 6.626,04 | 0,30% | 1.908.960.743 | $ 114.617.564.007,80 |
| 2018-10-02 | $ 6.598,84 | -0,41% | 1.893.760.873 | $ 114.225.251.470,51 |
| 2018-10-03 | $ 6.524,61 | -1,12% | 2.035.903.501 | $ 112.814.709.079,45 |
| 2018-10-04 | $ 6.499,26 | -0,39% | 2.247.969.611 | $ 112.545.036.630,82 |
| 2018-10-05 | $ 6.578,70 | 1,22% | 2.059.404.665 | $ 113.846.158.429,55 |
| 2018-10-06 | $ 6.621,19 | 0,65% | 1.840.911.130 | $ 114.567.814.410,76 |
| 2018-10-07 | $ 6.589,12 | -0,48% | 1.464.404.366 | $ 114.021.329.402,35 |
| 2018-10-08 | $ 6.584,83 | -0,07% | 1.499.424.737 | $ 113.962.679.824,78 |
| 2018-10-09 | $ 6.653,09 | 1,04% | 2.081.626.437 | $ 115.167.647.222,34 |
| 2018-10-10 | $ 6.633,75 | -0,29% | 1.741.398.467 | $ 114.837.789.505,01 |
| 2018-10-11 | $ 6.582,46 | -0,77% | 2.070.407.902 | $ 113.987.017.102,37 |
| 2018-10-12 | $ 6.234,37 | -5,29% | 3.581.191.343 | $ 108.155.761.830,83 |
| 2018-10-13 | $ 6.285,59 | 0,82% | 2.295.615.181 | $ 108.845.285.496,57 |
| 2018-10-14 | $ 6.314,88 | 0,47% | 1.851.879.465 | $ 109.372.673.141,74 |
| 2018-10-15 | $ 6.328,55 | 0,22% | 1.847.113.724 | $ 109.624.316.973,41 |
| 2018-10-16 | $ 6.659,88 | 5,24% | 6.217.858.944 | $ 115.236.573.309,55 |
| 2018-10-17 | $ 6.635,13 | -0,37% | 2.746.546.151 | $ 114.960.968.517,54 |
| 2018-10-18 | $ 6.635,74 | 0,01% | 2.820.354.466 | $ 114.953.321.633,49 |
| 2018-10-19 | $ 6.517,51 | -1,78% | 2.625.598.931 | $ 112.970.698.851,37 |
| 2018-10-20 | $ 6.483,83 | -0,52% | 2.652.532.022 | $ 112.394.945.004,93 |
| 2018-10-21 | $ 6.532,68 | 0,75% | 2.387.105.749 | $ 113.214.078.424,96 |
| 2018-10-22 | $ 6.529,67 | -0,05% | 2.127.987.153 | $ 113.208.108.538,70 |
| 2018-10-23 | $ 6.512,59 | -0,26% | 2.655.159.955 | $ 112.905.904.007,06 |
| 2018-10-24 | $ 6.472,80 | -0,61% | 2.784.381.147 | $ 112.227.883.463,22 |
| 2018-10-25 | $ 6.481,44 | 0,13% | 2.607.022.302 | $ 112.363.064.964,17 |
| 2018-10-26 | $ 6.458,19 | -0,36% | 2.618.534.041 | $ 112.010.056.845,22 |
| 2018-10-27 | $ 6.468,83 | 0,16% | 2.698.016.931 | $ 112.200.801.079,03 |
| 2018-10-28 | $ 6.457,06 | -0,18% | 2.383.295.891 | $ 111.998.326.691,92 |
| 2018-10-29 | $ 6.481,32 | 0,38% | 2.065.446.089 | $ 112.422.008.134,01 |
| 2018-10-30 | $ 6.292,65 | -2,91% | 3.631.795.693 | $ 109.167.179.052,38 |
| 2018-10-31 | $ 6.331,78 | 0,62% | 1.962.209.614 | $ 109.890.575.608,11 |
| 2018-11-01 | $ 6.366,72 | 0,55% | 2.042.670.545 | $ 110.487.418.903,24 |
| 2018-11-02 | $ 6.379,97 | 0,21% | 2.922.702.484 | $ 110.896.563.654,92 |
| 2018-11-03 | $ 6.425,44 | 0,71% | 2.675.454.291 | $ 111.528.929.052,52 |
| 2018-11-04 | $ 6.388,19 | -0,58% | 2.582.446.887 | $ 110.888.814.023,68 |
| 2018-11-05 | $ 6.351,06 | -0,58% | 3.198.297.932 | $ 110.241.536.216,19 |
| 2018-11-06 | $ 6.415,44 | 1,01% | 3.213.571.991 | $ 111.383.003.826,07 |
| 2018-11-07 | $ 6.474,85 | 0,93% | 3.408.876.944 | $ 112.347.500.910,43 |
| 2018-11-08 | $ 6.574,80 | 1,54% | 3.120.683.821 | $ 113.943.582.818,14 |
| 2018-11-09 | $ 6.490,45 | -1,28% | 2.402.484.611 | $ 112.723.294.658,03 |
| 2018-11-10 | $ 6.413,78 | -1,18% | 2.707.057.000 | $ 111.440.702.127,80 |
| 2018-11-11 | $ 6.429,90 | 0,25% | 1.672.332.108 | $ 111.308.110.603,01 |
| 2018-11-12 | $ 6.434,28 | 0,07% | 2.943.678.894 | $ 111.773.252.086,91 |
| 2018-11-13 | $ 6.411,35 | -0,36% | 2.651.674.691 | $ 111.385.885.801,72 |
| 2018-11-14 | $ 6.394,29 | -0,27% | 2.890.964.719 | $ 111.126.759.494,65 |
| 2018-11-15 | $ 5.788,61 | -9,47% | 5.690.409.837 | $ 100.585.460.320,22 |
| 2018-11-16 | $ 5.686,54 | -1,76% | 4.981.978.553 | $ 98.829.079.080,72 |
| 2018-11-17 | $ 5.609,96 | -1,35% | 3.236.633.357 | $ 97.344.067.023,98 |
| 2018-11-18 | $ 5.599,19 | -0,19% | 2.525.819.291 | $ 97.299.989.131,40 |
| 2018-11-19 | $ 5.638,86 | 0,71% | 2.422.604.401 | $ 98.118.875.508,38 |
| 2018-11-20 | $ 4.889,20 | -13,29% | 6.126.269.575 | $ 85.228.342.224,36 |
| 2018-11-21 | $ 4.450,71 | -8,97% | 6.314.969.584 | $ 76.601.948.314,50 |
| 2018-11-22 | $ 4.613,45 | 3,66% | 4.321.511.764 | $ 80.360.705.527,43 |
| 2018-11-23 | $ 4.307,39 | -6,63% | 3.055.231.903 | $ 75.518.575.145,30 |
| 2018-11-24 | $ 4.376,90 | 1,61% | 3.520.222.576 | $ 76.120.308.175,57 |
| 2018-11-25 | $ 3.895,84 | -10,99% | 3.115.187.178 | $ 67.756.132.282,09 |
| 2018-11-26 | $ 4.039,84 | 3,70% | 5.226.773.378 | $ 70.327.984.591,03 |
| 2018-11-27 | $ 3.811,92 | -5,64% | 4.652.103.084 | $ 66.796.155.268,68 |
| 2018-11-28 | $ 3.832,92 | 0,55% | 4.050.028.039 | $ 66.811.830.848,48 |
| 2018-11-29 | $ 4.267,24 | 11,33% | 4.973.628.808 | $ 74.381.953.561,04 |
| 2018-11-30 | $ 4.279,48 | 0,29% | 4.313.265.392 | $ 74.400.715.839,62 |
| 2018-12-01 | $ 4.009,69 | -6,30% | 4.007.783.473 | $ 69.715.049.461,02 |
| 2018-12-02 | $ 4.189,57 | 4,49% | 3.183.894.471 | $ 73.075.855.208,30 |
| 2018-12-03 | $ 4.124,59 | -1,55% | 3.242.289.556 | $ 71.784.475.615,71 |
| 2018-12-04 | $ 3.878,84 | -5,96% | 3.128.854.933 | $ 67.489.136.960,42 |
| 2018-12-05 | $ 3.943,69 | 1,67% | 3.255.899.965 | $ 68.592.152.288,35 |
| 2018-12-06 | $ 3.751,69 | -4,87% | 3.020.004.368 | $ 65.355.774.058,36 |
| 2018-12-07 | $ 3.466,76 | -7,59% | 3.672.494.312 | $ 60.357.918.912,01 |
| 2018-12-08 | $ 3.408,52 | -1,68% | 5.243.194.484 | $ 59.348.913.269,88 |
| 2018-12-09 | $ 3.424,71 | 0,47% | 3.430.203.804 | $ 59.526.617.773,60 |
| 2018-12-10 | $ 3.550,55 | 3,67% | 2.938.443.354 | $ 61.832.986.280,19 |
| 2018-12-11 | $ 3.433,81 | -3,29% | 2.614.506.143 | $ 59.805.353.928,83 |
| 2018-12-12 | $ 3.378,81 | -1,60% | 2.720.740.077 | $ 58.852.767.064,16 |
| 2018-12-13 | $ 3.438,10 | 1,75% | 2.552.041.790 | $ 59.878.323.499,70 |
| 2018-12-14 | $ 3.294,64 | -4,17% | 2.620.531.733 | $ 57.318.285.688,44 |
| 2018-12-15 | $ 3.216,63 | -2,37% | 2.663.819.605 | $ 55.998.515.509,39 |
| 2018-12-16 | $ 3.221,98 | 0,17% | 2.103.029.920 | $ 56.171.263.934,47 |
| 2018-12-17 | $ 3.217,05 | -0,15% | 1.972.663.570 | $ 56.050.483.689,82 |
| 2018-12-18 | $ 3.506,22 | 8,99% | 3.421.249.875 | $ 61.143.447.505,01 |
| 2018-12-19 | $ 3.655,78 | 4,27% | 3.898.845.062 | $ 63.720.433.230,20 |
| 2018-12-20 | $ 3.687,75 | 0,87% | 4.721.562.504 | $ 64.363.548.271,28 |
| 2018-12-21 | $ 4.065,10 | 10,23% | 6.126.325.233 | $ 70.578.857.837,00 |
| 2018-12-22 | $ 3.846,23 | -5,38% | 4.813.606.169 | $ 67.118.181.896,87 |
| 2018-12-23 | $ 3.960,57 | 2,97% | 3.568.245.608 | $ 68.846.085.704,00 |
| 2018-12-24 | $ 3.941,62 | -0,48% | 3.514.437.243 | $ 68.680.118.909,39 |
| 2018-12-25 | $ 4.021,99 | 2,04% | 5.022.191.528 | $ 70.266.326.465,44 |
| 2018-12-26 | $ 3.759,18 | -6,53% | 4.189.084.247 | $ 65.350.104.373,41 |
| 2018-12-27 | $ 3.781,61 | 0,60% | 3.568.561.116 | $ 65.972.460.015,28 |
| 2018-12-28 | $ 3.587,70 | -5,13% | 3.386.167.814 | $ 62.808.667.853,74 |
| 2018-12-29 | $ 3.854,42 | 7,43% | 3.561.935.969 | $ 67.263.083.067,34 |
| 2018-12-30 | $ 3.778,19 | -1,98% | 3.031.003.209 | $ 66.838.758.054,14 |
| 2018-12-31 | $ 3.809,73 | 0,83% | 3.109.685.385 | $ 66.494.185.030,59 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2018 | $ 3.684,06 | $ 3.216,63 / $ 4.189,57 | 108.303.296.519 | 31 |
| Kasım 2018 | $ 5.501,29 | $ 3.811,92 / $ 6.574,80 | 106.959.533.638 | 30 |
| Ekim 2018 | $ 6.503,43 | $ 6.234,37 / $ 6.659,88 | 75.403.817.222 | 31 |
| Eylül 2018 | $ 6.611,29 | $ 6.181,19 / $ 7.359,46 | 146.686.503.884 | 30 |
| Ağustos 2018 | $ 6.701,27 | $ 6.166,59 / $ 7.738,25 | 192.810.699.639 | 31 |
| Temmuz 2018 | $ 7.070,58 | $ 6.230,59 / $ 8.422,37 | 125.688.245.649 | 31 |
| Haziran 2018 | $ 6.786,52 | $ 5.879,99 / $ 7.639,88 | 58.466.147.855 | 30 |
| Mayıs 2018 | $ 8.454,15 | $ 7.111,07 / $ 9.766,24 | 70.856.237.820 | 31 |
| Nisan 2018 | $ 7.917,11 | $ 6.628,75 / $ 9.716,49 | 82.886.828.650 | 30 |
| Mart 2018 | $ 9.141,77 | $ 6.897,27 / $ 11.526,42 | 105.625.735.244 | 31 |
| Şubat 2018 | $ 9.399,27 | $ 6.852,05 / $ 11.502,38 | 112.217.923.125 | 28 |
| Ocak 2018 | $ 13.446,15 | $ 9.989,69 / $ 18.343,66 | 136.804.802.159 | 31 |