Bitcoin (BTC) Fiyat Grafiği
Veri aralığı: 2019-01-01 -> 2019-12-31 - Kayıt: 365
Bitcoin
Son kapanış: $ 7.240,43
Canlı fiyat güncellemesi: 59 saniye önce
$ 112.960,00
Güncel değişim:
-2,42%
Önceki kapanış: -
Örnek veri: Bitcoin fiyatları
Özet İstatistikler
- Kayıt: 365
- Min Kapanış: $ 3.394,01
- Maks Kapanış: $ 12.996,12
- Ortalama Kapanış: $ 7.362,38
- Son Kapanış: $ 7.240,43
- Önceki Kapanış: -
- Günlük Değişim: -2,08%
- MA (ortalama kapanış): $ 7.362,38
- Min/Max Kartı: $ 3.394,01 / $ 12.996,12
- Canlı Piyasa Değeri: 2.253.474.336.401
- 24s Hacim: 89.383.341.263
Güncel Notlar
Son Kapanış
$ 7.240,43
7 Gün Ort.
$ 7.362,38
Canlı Fiyat
$ 112.960,00
Günlük Değişim
-2,42%
2019 Yılı Günlük Kapanışlar (365)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2019-01-01 | $ 3.692,53 | - | 2.991.427.568 | $ 64.422.635.599,73 |
| 2019-01-02 | $ 3.794,26 | 2,76% | 2.689.877.851 | $ 66.188.448.932,14 |
| 2019-01-03 | $ 3.872,17 | 2,05% | 3.263.469.039 | $ 67.643.304.990,47 |
| 2019-01-04 | $ 3.776,53 | -2,47% | 2.261.199.755 | $ 65.922.288.582,92 |
| 2019-01-05 | $ 3.815,27 | 1,03% | 2.950.054.796 | $ 66.650.769.533,13 |
| 2019-01-06 | $ 3.787,31 | -0,73% | 2.763.831.884 | $ 66.070.973.627,26 |
| 2019-01-07 | $ 4.013,52 | 5,97% | 3.435.733.236 | $ 70.084.169.300,15 |
| 2019-01-08 | $ 3.989,67 | -0,59% | 3.360.163.853 | $ 69.602.133.073,72 |
| 2019-01-09 | $ 3.973,59 | -0,40% | 3.482.430.798 | $ 69.418.693.910,46 |
| 2019-01-10 | $ 3.982,23 | 0,22% | 3.230.523.441 | $ 69.609.283.899,20 |
| 2019-01-11 | $ 3.623,85 | -9,00% | 4.144.535.970 | $ 63.326.376.681,35 |
| 2019-01-12 | $ 3.632,85 | 0,25% | 3.263.342.033 | $ 63.121.578.243,95 |
| 2019-01-13 | $ 3.598,44 | -0,95% | 2.456.062.890 | $ 62.924.488.426,00 |
| 2019-01-14 | $ 3.495,83 | -2,85% | 2.675.674.830 | $ 61.050.348.901,58 |
| 2019-01-15 | $ 3.648,05 | 4,35% | 3.101.461.658 | $ 63.758.350.560,63 |
| 2019-01-16 | $ 3.567,80 | -2,20% | 2.953.789.408 | $ 62.348.810.149,50 |
| 2019-01-17 | $ 3.597,65 | 0,84% | 2.753.646.524 | $ 62.969.304.894,28 |
| 2019-01-18 | $ 3.620,98 | 0,65% | 3.049.367.561 | $ 63.320.099.663,40 |
| 2019-01-19 | $ 3.597,79 | -0,64% | 2.649.449.860 | $ 62.898.826.371,86 |
| 2019-01-20 | $ 3.674,59 | 2,13% | 2.766.880.413 | $ 64.269.861.567,89 |
| 2019-01-21 | $ 3.539,17 | -3,69% | 2.940.644.469 | $ 61.969.431.896,72 |
| 2019-01-22 | $ 3.531,00 | -0,23% | 2.561.594.565 | $ 61.784.404.483,05 |
| 2019-01-23 | $ 3.571,27 | 1,14% | 2.718.371.972 | $ 62.482.350.133,96 |
| 2019-01-24 | $ 3.555,70 | -0,44% | 2.663.764.215 | $ 62.216.525.710,04 |
| 2019-01-25 | $ 3.565,64 | 0,28% | 2.514.079.888 | $ 62.397.665.388,20 |
| 2019-01-26 | $ 3.564,82 | -0,02% | 2.582.590.473 | $ 62.386.316.357,47 |
| 2019-01-27 | $ 3.563,61 | -0,03% | 2.548.165.746 | $ 62.374.968.460,91 |
| 2019-01-28 | $ 3.553,12 | -0,29% | 2.882.787.007 | $ 62.192.208.387,69 |
| 2019-01-29 | $ 3.432,22 | -3,40% | 3.445.780.458 | $ 60.087.154.448,40 |
| 2019-01-30 | $ 3.413,38 | -0,55% | 4.865.613.085 | $ 59.768.195.291,00 |
| 2019-01-31 | $ 3.457,88 | 1,30% | 4.973.814.467 | $ 60.555.372.963,79 |
| 2019-02-01 | $ 3.431,94 | -0,75% | 4.330.022.381 | $ 60.101.226.569,37 |
| 2019-02-02 | $ 3.464,49 | 0,95% | 3.765.731.026 | $ 60.678.990.333,17 |
| 2019-02-03 | $ 3.486,58 | 0,64% | 3.310.421.844 | $ 61.071.179.758,44 |
| 2019-02-04 | $ 3.454,03 | -0,93% | 2.375.918.195 | $ 60.524.138.032,47 |
| 2019-02-05 | $ 3.464,00 | 0,29% | 4.454.914.649 | $ 60.723.961.265,78 |
| 2019-02-06 | $ 3.469,89 | 0,17% | 3.653.777.872 | $ 60.825.168.548,92 |
| 2019-02-07 | $ 3.405,84 | -1,85% | 4.211.212.356 | $ 59.682.137.962,35 |
| 2019-02-08 | $ 3.394,01 | -0,35% | 3.297.274.818 | $ 59.482.397.752,99 |
| 2019-02-09 | $ 3.664,28 | 7,96% | 6.293.135.761 | $ 64.226.481.382,16 |
| 2019-02-10 | $ 3.667,41 | 0,09% | 4.883.557.857 | $ 64.286.029.202,05 |
| 2019-02-11 | $ 3.675,69 | 0,23% | 5.081.021.130 | $ 64.439.836.442,26 |
| 2019-02-12 | $ 3.631,44 | -1,20% | 5.446.022.476 | $ 63.670.312.531,30 |
| 2019-02-13 | $ 3.633,97 | 0,07% | 5.532.706.262 | $ 63.712.841.387,28 |
| 2019-02-14 | $ 3.610,06 | -0,66% | 5.635.612.273 | $ 63.267.872.020,66 |
| 2019-02-15 | $ 3.589,66 | -0,57% | 11.971.659.893 | $ 62.991.824.523,90 |
| 2019-02-16 | $ 3.601,23 | 0,32% | 4.506.367.417 | $ 63.165.603.231,85 |
| 2019-02-17 | $ 3.622,59 | 0,59% | 4.019.925.055 | $ 63.547.140.519,08 |
| 2019-02-18 | $ 3.665,08 | 1,17% | 4.945.386.865 | $ 64.383.522.064,40 |
| 2019-02-19 | $ 3.886,52 | 6,04% | 9.588.927.259 | $ 68.147.457.622,52 |
| 2019-02-20 | $ 3.915,01 | 0,73% | 5.969.708.630 | $ 68.719.418.872,04 |
| 2019-02-21 | $ 3.976,81 | 1,58% | 6.377.580.055 | $ 69.790.459.105,50 |
| 2019-02-22 | $ 3.934,81 | -1,06% | 6.838.246.918 | $ 69.059.468.752,51 |
| 2019-02-23 | $ 3.973,64 | 0,99% | 5.999.302.846 | $ 69.748.877.117,19 |
| 2019-02-24 | $ 4.115,34 | 3,57% | 8.493.566.415 | $ 72.266.544.791,74 |
| 2019-02-25 | $ 3.742,87 | -9,05% | 11.112.465.191 | $ 66.108.588.220,40 |
| 2019-02-26 | $ 3.824,68 | 2,19% | 9.049.456.994 | $ 67.154.603.799,95 |
| 2019-02-27 | $ 3.809,21 | -0,40% | 2.992.667.601 | $ 66.890.485.485,37 |
| 2019-02-28 | $ 3.813,38 | 0,11% | 7.731.184.276 | $ 67.155.912.259,19 |
| 2019-03-01 | $ 3.815,61 | 0,06% | 7.627.783.001 | $ 67.016.664.287,24 |
| 2019-03-02 | $ 3.815,75 | 0,00% | 5.524.886.886 | $ 67.085.713.233,78 |
| 2019-03-03 | $ 3.819,65 | 0,10% | 3.291.046.239 | $ 67.101.767.698,90 |
| 2019-03-04 | $ 3.806,95 | -0,33% | 6.749.676.087 | $ 66.885.712.070,35 |
| 2019-03-05 | $ 3.712,81 | -2,47% | 3.608.196.681 | $ 65.238.057.881,55 |
| 2019-03-06 | $ 3.852,46 | 3,76% | 9.088.065.055 | $ 67.733.767.403,21 |
| 2019-03-07 | $ 3.860,51 | 0,21% | 8.477.459.044 | $ 67.888.909.504,20 |
| 2019-03-08 | $ 3.871,64 | 0,29% | 6.098.011.810 | $ 68.020.879.276,32 |
| 2019-03-09 | $ 3.861,88 | -0,25% | 9.387.592.412 | $ 67.914.021.946,08 |
| 2019-03-10 | $ 3.941,60 | 2,06% | 8.968.209.822 | $ 69.292.799.411,20 |
| 2019-03-11 | $ 3.923,56 | -0,46% | 8.576.340.544 | $ 68.962.957.216,02 |
| 2019-03-12 | $ 3.860,36 | -1,61% | 6.459.945.402 | $ 67.983.966.610,11 |
| 2019-03-13 | $ 3.876,48 | 0,42% | 8.326.845.841 | $ 68.203.157.396,32 |
| 2019-03-14 | $ 3.865,82 | -0,28% | 7.240.802.847 | $ 67.968.370.343,91 |
| 2019-03-15 | $ 3.876,70 | 0,28% | 8.610.482.287 | $ 68.177.693.410,06 |
| 2019-03-16 | $ 3.925,46 | 1,26% | 8.157.372.615 | $ 69.031.558.676,16 |
| 2019-03-17 | $ 4.007,71 | 2,10% | 8.463.266.885 | $ 70.497.099.778,15 |
| 2019-03-18 | $ 3.980,99 | -0,67% | 6.533.306.537 | $ 70.051.219.293,32 |
| 2019-03-19 | $ 3.986,71 | 0,14% | 7.639.543.945 | $ 70.152.235.369,24 |
| 2019-03-20 | $ 4.013,58 | 0,67% | 7.503.839.511 | $ 70.618.508.801,77 |
| 2019-03-21 | $ 4.045,57 | 0,80% | 9.137.227.916 | $ 71.208.656.536,96 |
| 2019-03-22 | $ 3.983,32 | -1,54% | 9.845.582.434 | $ 70.175.421.257,09 |
| 2019-03-23 | $ 3.989,16 | 0,15% | 9.404.569.963 | $ 70.227.188.528,50 |
| 2019-03-24 | $ 4.008,95 | 0,50% | 9.206.940.725 | $ 70.485.598.083,68 |
| 2019-03-25 | $ 3.993,39 | -0,39% | 9.883.972.401 | $ 70.330.401.859,60 |
| 2019-03-26 | $ 3.927,58 | -1,65% | 10.661.215.003 | $ 69.206.266.248,88 |
| 2019-03-27 | $ 3.938,66 | 0,28% | 19.375.985.748 | $ 69.368.692.535,33 |
| 2019-03-28 | $ 4.036,16 | 2,48% | 16.215.886.403 | $ 71.134.892.682,49 |
| 2019-03-29 | $ 4.028,39 | -0,19% | 15.160.882.531 | $ 70.961.529.493,35 |
| 2019-03-30 | $ 4.103,32 | 1,86% | 16.340.416.942 | $ 72.303.023.146,20 |
| 2019-03-31 | $ 4.103,86 | 0,01% | 13.007.834.060 | $ 72.305.792.937,35 |
| 2019-04-01 | $ 4.103,52 | -0,01% | 9.729.996.888 | $ 72.310.769.858,14 |
| 2019-04-02 | $ 4.146,32 | 1,04% | 12.393.581.267 | $ 73.066.822.741,99 |
| 2019-04-03 | $ 4.862,23 | 17,27% | 24.241.877.355 | $ 86.200.568.432,58 |
| 2019-04-04 | $ 4.955,83 | 1,93% | 27.840.300.619 | $ 87.673.795.383,53 |
| 2019-04-05 | $ 4.899,02 | -1,15% | 23.773.239.681 | $ 86.482.892.583,41 |
| 2019-04-06 | $ 5.014,96 | 2,37% | 20.072.621.554 | $ 88.332.459.637,71 |
| 2019-04-07 | $ 5.041,87 | 0,54% | 19.652.913.084 | $ 88.955.701.285,46 |
| 2019-04-08 | $ 5.176,98 | 2,68% | 22.875.598.540 | $ 91.102.196.906,19 |
| 2019-04-09 | $ 5.266,89 | 1,74% | 21.960.916.923 | $ 92.817.357.385,17 |
| 2019-04-10 | $ 5.172,18 | -1,80% | 15.780.870.293 | $ 91.255.525.157,88 |
| 2019-04-11 | $ 5.308,91 | 2,64% | 19.407.452.727 | $ 93.646.653.914,38 |
| 2019-04-12 | $ 5.047,79 | -4,92% | 19.758.274.668 | $ 89.079.171.479,86 |
| 2019-04-13 | $ 5.082,47 | 0,69% | 15.595.642.634 | $ 89.668.931.907,92 |
| 2019-04-14 | $ 5.072,99 | -0,19% | 12.260.233.701 | $ 89.473.995.793,95 |
| 2019-04-15 | $ 5.149,31 | 1,50% | 12.373.544.681 | $ 90.952.758.268,08 |
| 2019-04-16 | $ 5.039,88 | -2,13% | 13.837.248.985 | $ 89.148.028.192,10 |
| 2019-04-17 | $ 5.213,60 | 3,45% | 13.646.324.290 | $ 91.835.875.597,91 |
| 2019-04-18 | $ 5.218,96 | 0,10% | 14.530.488.676 | $ 92.156.851.198,59 |
| 2019-04-19 | $ 5.274,77 | 1,07% | 15.343.841.014 | $ 93.215.173.176,99 |
| 2019-04-20 | $ 5.280,35 | 0,11% | 16.257.796.674 | $ 93.210.585.886,91 |
| 2019-04-21 | $ 5.307,69 | 0,52% | 14.990.889.922 | $ 93.900.276.128,91 |
| 2019-04-22 | $ 5.311,16 | 0,07% | 16.383.813.162 | $ 93.759.009.855,07 |
| 2019-04-23 | $ 5.380,94 | 1,31% | 17.199.396.917 | $ 94.990.455.842,89 |
| 2019-04-24 | $ 5.557,93 | 3,29% | 19.400.647.820 | $ 98.039.931.169,25 |
| 2019-04-25 | $ 5.452,10 | -1,90% | 20.538.511.242 | $ 96.218.396.013,24 |
| 2019-04-26 | $ 5.203,09 | -4,57% | 19.329.534.424 | $ 91.817.406.863,90 |
| 2019-04-27 | $ 5.295,85 | 1,78% | 19.632.024.918 | $ 93.049.690.718,15 |
| 2019-04-28 | $ 5.256,98 | -0,73% | 14.876.251.954 | $ 93.148.101.239,96 |
| 2019-04-29 | $ 5.257,80 | 0,02% | 15.573.084.969 | $ 92.775.167.509,00 |
| 2019-04-30 | $ 5.199,76 | -1,10% | 15.442.022.887 | $ 91.885.324.029,80 |
| 2019-05-01 | $ 5.292,80 | 1,79% | 16.794.865.767 | $ 93.534.079.555,96 |
| 2019-05-02 | $ 5.354,59 | 1,17% | 14.566.414.700 | $ 94.579.889.910,04 |
| 2019-05-03 | $ 5.450,71 | 1,80% | 16.512.618.031 | $ 96.389.607.751,51 |
| 2019-05-04 | $ 5.731,49 | 5,15% | 20.006.287.572 | $ 101.175.865.117,03 |
| 2019-05-05 | $ 5.803,94 | 1,26% | 19.242.843.060 | $ 102.653.043.813,22 |
| 2019-05-06 | $ 5.749,32 | -0,94% | 16.184.057.012 | $ 101.764.683.178,68 |
| 2019-05-07 | $ 5.715,76 | -0,58% | 16.811.224.132 | $ 101.101.531.131,04 |
| 2019-05-08 | $ 5.841,05 | 2,19% | 19.408.267.639 | $ 103.982.497.546,43 |
| 2019-05-09 | $ 5.957,86 | 2,00% | 16.672.412.472 | $ 105.271.848.239,85 |
| 2019-05-10 | $ 6.168,27 | 3,53% | 18.401.396.126 | $ 109.284.325.643,21 |
| 2019-05-11 | $ 6.370,23 | 3,27% | 20.801.839.693 | $ 112.684.642.518,93 |
| 2019-05-12 | $ 7.258,26 | 13,94% | 32.480.039.430 | $ 129.323.693.413,36 |
| 2019-05-13 | $ 6.953,75 | -4,20% | 31.545.333.637 | $ 122.826.926.577,36 |
| 2019-05-14 | $ 7.805,98 | 12,26% | 32.078.035.931 | $ 138.089.773.338,27 |
| 2019-05-15 | $ 7.990,06 | 2,36% | 35.426.123.185 | $ 141.341.132.029,00 |
| 2019-05-16 | $ 8.192,22 | 2,53% | 30.893.707.828 | $ 144.615.566.025,01 |
| 2019-05-17 | $ 7.875,91 | -3,86% | 35.026.947.534 | $ 139.525.363.820,16 |
| 2019-05-18 | $ 7.343,37 | -6,76% | 33.030.146.386 | $ 130.123.159.718,20 |
| 2019-05-19 | $ 7.300,66 | -0,58% | 22.478.772.524 | $ 129.270.047.519,99 |
| 2019-05-20 | $ 8.168,73 | 11,89% | 30.747.684.364 | $ 144.597.541.605,25 |
| 2019-05-21 | $ 7.976,85 | -2,35% | 28.621.475.468 | $ 141.109.768.386,17 |
| 2019-05-22 | $ 7.958,37 | -0,23% | 25.314.342.979 | $ 141.016.653.223,22 |
| 2019-05-23 | $ 7.665,80 | -3,68% | 24.589.881.451 | $ 135.913.068.220,79 |
| 2019-05-24 | $ 7.861,81 | 2,56% | 25.345.060.243 | $ 139.495.233.992,33 |
| 2019-05-25 | $ 7.977,24 | 1,47% | 27.368.459.147 | $ 141.356.836.449,39 |
| 2019-05-26 | $ 8.037,63 | 0,76% | 23.978.335.158 | $ 142.301.375.408,95 |
| 2019-05-27 | $ 8.631,08 | 7,38% | 29.224.396.883 | $ 152.778.982.387,80 |
| 2019-05-28 | $ 8.816,03 | 2,14% | 33.136.840.741 | $ 156.351.517.828,84 |
| 2019-05-29 | $ 8.726,98 | -1,01% | 27.335.990.651 | $ 154.706.420.284,55 |
| 2019-05-30 | $ 8.650,68 | -0,87% | 28.214.892.247 | $ 153.190.671.229,79 |
| 2019-05-31 | $ 8.310,89 | -3,93% | 33.295.240.431 | $ 147.528.939.419,42 |
| 2019-06-01 | $ 8.575,65 | 3,19% | 30.329.343.189 | $ 152.037.344.606,21 |
| 2019-06-02 | $ 8.554,26 | -0,25% | 26.683.797.990 | $ 151.754.429.106,14 |
| 2019-06-03 | $ 8.743,71 | 2,21% | 25.133.975.363 | $ 155.008.799.790,33 |
| 2019-06-04 | $ 8.173,63 | -6,52% | 24.486.741.553 | $ 145.118.113.641,65 |
| 2019-06-05 | $ 7.683,64 | -5,99% | 25.442.100.900 | $ 136.045.887.609,96 |
| 2019-06-06 | $ 7.812,45 | 1,68% | 24.641.673.547 | $ 138.590.833.268,10 |
| 2019-06-07 | $ 7.821,12 | 0,11% | 24.560.046.378 | $ 138.816.674.700,54 |
| 2019-06-08 | $ 8.036,11 | 2,75% | 23.629.265.497 | $ 142.810.130.543,31 |
| 2019-06-09 | $ 7.942,54 | -1,16% | 19.829.877.311 | $ 140.990.840.427,82 |
| 2019-06-10 | $ 7.668,03 | -3,46% | 20.152.037.018 | $ 136.055.336.062,27 |
| 2019-06-11 | $ 8.002,73 | 4,36% | 21.741.587.788 | $ 141.925.422.733,43 |
| 2019-06-12 | $ 7.897,98 | -1,31% | 21.017.248.550 | $ 140.220.553.937,85 |
| 2019-06-13 | $ 8.145,06 | 3,13% | 22.181.532.883 | $ 144.409.895.371,77 |
| 2019-06-14 | $ 8.227,63 | 1,01% | 22.919.390.184 | $ 145.982.200.973,59 |
| 2019-06-15 | $ 8.671,51 | 5,39% | 23.291.543.613 | $ 154.448.670.610,87 |
| 2019-06-16 | $ 8.818,61 | 1,70% | 21.892.878.337 | $ 156.571.955.413,47 |
| 2019-06-17 | $ 8.978,77 | 1,82% | 27.305.637.341 | $ 159.990.740.760,35 |
| 2019-06-18 | $ 9.312,87 | 3,72% | 27.464.356.714 | $ 165.478.791.606,03 |
| 2019-06-19 | $ 9.094,02 | -2,35% | 25.029.522.787 | $ 161.689.176.435,32 |
| 2019-06-20 | $ 9.285,93 | 2,11% | 22.298.101.529 | $ 164.856.060.873,06 |
| 2019-06-21 | $ 9.548,31 | 2,83% | 24.707.058.599 | $ 169.961.289.184,55 |
| 2019-06-22 | $ 10.118,36 | 5,97% | 28.580.960.083 | $ 179.686.819.951,07 |
| 2019-06-23 | $ 10.704,92 | 5,80% | 40.190.146.697 | $ 190.271.555.704,10 |
| 2019-06-24 | $ 10.846,13 | 1,32% | 29.108.428.088 | $ 193.006.026.351,06 |
| 2019-06-25 | $ 11.045,55 | 1,84% | 27.529.761.441 | $ 196.224.565.118,85 |
| 2019-06-26 | $ 11.808,42 | 6,91% | 33.544.426.408 | $ 209.906.767.119,22 |
| 2019-06-27 | $ 12.996,12 | 10,06% | 56.948.964.491 | $ 231.104.555.834,97 |
| 2019-06-28 | $ 11.178,68 | -13,98% | 49.628.524.363 | $ 198.805.331.511,72 |
| 2019-06-29 | $ 12.352,20 | 10,50% | 44.872.003.181 | $ 219.700.496.726,03 |
| 2019-06-30 | $ 11.972,56 | -3,07% | 37.724.824.507 | $ 213.020.899.675,13 |
| 2019-07-01 | $ 10.888,10 | -9,06% | 34.920.211.165 | $ 193.705.059.813,93 |
| 2019-07-02 | $ 10.639,05 | -2,29% | 37.463.414.437 | $ 189.075.622.551,36 |
| 2019-07-03 | $ 10.822,76 | 1,73% | 39.264.695.559 | $ 191.741.802.293,98 |
| 2019-07-04 | $ 11.975,64 | 10,65% | 39.944.515.602 | $ 213.139.916.541,65 |
| 2019-07-05 | $ 11.229,61 | -6,23% | 32.487.315.000 | $ 199.869.428.146,84 |
| 2019-07-06 | $ 10.987,25 | -2,16% | 31.349.147.297 | $ 195.514.947.598,01 |
| 2019-07-07 | $ 11.279,48 | 2,66% | 28.013.279.881 | $ 200.989.208.002,57 |
| 2019-07-08 | $ 11.436,43 | 1,39% | 25.828.700.447 | $ 203.441.013.269,87 |
| 2019-07-09 | $ 12.260,28 | 7,20% | 30.917.398.836 | $ 217.909.027.168,13 |
| 2019-07-10 | $ 12.544,17 | 2,32% | 35.885.342.263 | $ 223.082.925.042,63 |
| 2019-07-11 | $ 12.166,40 | -3,01% | 42.163.626.088 | $ 216.918.064.309,91 |
| 2019-07-12 | $ 11.385,06 | -6,42% | 37.061.858.273 | $ 202.244.103.401,21 |
| 2019-07-13 | $ 11.804,56 | 3,68% | 30.078.548.880 | $ 210.058.300.503,65 |
| 2019-07-14 | $ 11.418,51 | -3,27% | 28.485.045.772 | $ 202.979.011.731,30 |
| 2019-07-15 | $ 10.285,46 | -9,92% | 29.857.566.851 | $ 183.265.698.057,30 |
| 2019-07-16 | $ 10.911,35 | 6,09% | 37.553.147.017 | $ 195.225.460.386,14 |
| 2019-07-17 | $ 9.538,83 | -12,58% | 34.409.824.869 | $ 170.100.385.848,08 |
| 2019-07-18 | $ 9.657,30 | 1,24% | 33.328.381.505 | $ 172.236.725.014,41 |
| 2019-07-19 | $ 10.636,16 | 10,14% | 34.034.952.895 | $ 189.588.944.050,24 |
| 2019-07-20 | $ 10.536,57 | -0,94% | 28.858.600.368 | $ 187.718.958.960,58 |
| 2019-07-21 | $ 10.774,28 | 2,26% | 26.163.874.235 | $ 190.839.615.019,19 |
| 2019-07-22 | $ 10.607,46 | -1,55% | 22.814.710.058 | $ 189.302.289.398,00 |
| 2019-07-23 | $ 10.343,32 | -2,49% | 21.903.683.695 | $ 184.582.963.699,30 |
| 2019-07-24 | $ 9.936,38 | -3,93% | 22.986.552.398 | $ 177.060.329.754,31 |
| 2019-07-25 | $ 9.799,31 | -1,38% | 33.861.034.799 | $ 175.298.806.837,90 |
| 2019-07-26 | $ 9.878,23 | 0,81% | 21.622.492.404 | $ 176.569.486.287,93 |
| 2019-07-27 | $ 9.846,00 | -0,33% | 19.942.172.081 | $ 175.634.298.896,93 |
| 2019-07-28 | $ 9.447,68 | -4,05% | 21.257.664.351 | $ 168.472.890.623,84 |
| 2019-07-29 | $ 9.534,76 | 0,92% | 18.649.152.593 | $ 170.325.673.262,39 |
| 2019-07-30 | $ 9.510,59 | -0,25% | 18.424.113.910 | $ 169.247.002.246,28 |
| 2019-07-31 | $ 9.568,44 | 0,61% | 20.138.691.741 | $ 170.790.961.770,58 |
| 2019-08-01 | $ 10.063,00 | 5,17% | 22.957.330.876 | $ 179.525.433.372,04 |
| 2019-08-02 | $ 10.361,31 | 2,96% | 23.668.036.460 | $ 185.025.579.624,96 |
| 2019-08-03 | $ 10.529,17 | 1,62% | 24.128.945.575 | $ 187.993.708.173,33 |
| 2019-08-04 | $ 10.791,20 | 2,49% | 22.296.222.953 | $ 192.658.484.290,18 |
| 2019-08-05 | $ 10.951,59 | 1,49% | 23.160.251.365 | $ 195.575.205.441,65 |
| 2019-08-06 | $ 11.818,53 | 7,92% | 30.944.497.414 | $ 210.831.100.251,75 |
| 2019-08-07 | $ 11.510,16 | -2,61% | 31.588.470.768 | $ 204.493.918.413,87 |
| 2019-08-08 | $ 11.970,66 | 4,00% | 30.083.670.252 | $ 213.446.022.648,57 |
| 2019-08-09 | $ 12.024,33 | 0,45% | 26.678.574.728 | $ 214.023.992.147,52 |
| 2019-08-10 | $ 11.852,56 | -1,43% | 26.240.065.035 | $ 211.775.940.827,03 |
| 2019-08-11 | $ 11.327,84 | -4,43% | 24.949.094.387 | $ 202.567.916.483,04 |
| 2019-08-12 | $ 11.550,00 | 1,96% | 23.042.219.585 | $ 206.323.428.608,20 |
| 2019-08-13 | $ 11.381,24 | -1,46% | 19.933.740.546 | $ 203.438.784.510,78 |
| 2019-08-14 | $ 10.903,65 | -4,20% | 22.886.684.528 | $ 194.716.791.550,17 |
| 2019-08-15 | $ 10.016,22 | -8,14% | 26.620.934.498 | $ 178.691.691.521,25 |
| 2019-08-16 | $ 10.295,88 | 2,79% | 31.003.755.662 | $ 183.808.182.261,63 |
| 2019-08-17 | $ 10.324,99 | 0,28% | 28.168.163.141 | $ 184.635.409.004,25 |
| 2019-08-18 | $ 10.224,22 | -0,98% | 20.998.246.407 | $ 182.893.178.091,07 |
| 2019-08-19 | $ 10.309,87 | 0,84% | 19.708.814.223 | $ 184.381.498.343,83 |
| 2019-08-20 | $ 10.895,97 | 5,68% | 22.097.997.942 | $ 194.884.121.164,64 |
| 2019-08-21 | $ 10.743,79 | -1,40% | 19.460.170.323 | $ 192.182.485.883,75 |
| 2019-08-22 | $ 10.124,06 | -5,77% | 22.757.336.326 | $ 181.094.936.743,77 |
| 2019-08-23 | $ 10.127,79 | 0,04% | 20.144.228.964 | $ 181.311.699.889,67 |
| 2019-08-24 | $ 10.385,51 | 2,54% | 18.313.019.853 | $ 187.878.412.535,86 |
| 2019-08-25 | $ 10.145,01 | -2,32% | 21.187.546.608 | $ 181.764.456.091,20 |
| 2019-08-26 | $ 10.090,06 | -0,54% | 17.899.166.778 | $ 180.491.202.154,33 |
| 2019-08-27 | $ 10.334,91 | 2,43% | 23.392.461.463 | $ 184.989.701.185,55 |
| 2019-08-28 | $ 10.167,89 | -1,62% | 20.937.236.587 | $ 181.891.056.658,03 |
| 2019-08-29 | $ 9.753,49 | -4,08% | 22.948.105.442 | $ 174.174.790.993,24 |
| 2019-08-30 | $ 9.485,14 | -2,75% | 20.461.661.030 | $ 169.825.879.929,64 |
| 2019-08-31 | $ 9.588,99 | 1,09% | 16.388.578.394 | $ 171.703.455.568,17 |
| 2019-09-01 | $ 9.607,29 | 0,19% | 15.364.904.439 | $ 172.069.023.390,10 |
| 2019-09-02 | $ 9.729,27 | 1,27% | 15.003.447.441 | $ 174.169.160.998,93 |
| 2019-09-03 | $ 10.323,02 | 6,10% | 20.258.697.359 | $ 184.367.332.385,84 |
| 2019-09-04 | $ 10.620,17 | 2,88% | 23.588.848.898 | $ 190.297.653.628,60 |
| 2019-09-05 | $ 10.573,52 | -0,44% | 21.198.071.665 | $ 189.378.108.188,93 |
| 2019-09-06 | $ 10.570,25 | -0,03% | 18.952.591.605 | $ 189.354.988.380,26 |
| 2019-09-07 | $ 10.350,75 | -2,08% | 23.555.216.964 | $ 185.513.074.361,89 |
| 2019-09-08 | $ 10.461,55 | 1,07% | 18.658.457.494 | $ 187.490.153.206,33 |
| 2019-09-09 | $ 10.404,33 | -0,55% | 16.804.085.431 | $ 186.487.925.900,30 |
| 2019-09-10 | $ 10.321,93 | -0,79% | 21.012.460.994 | $ 185.101.736.449,48 |
| 2019-09-11 | $ 10.121,10 | -1,95% | 17.425.806.761 | $ 181.228.983.504,87 |
| 2019-09-12 | $ 10.150,71 | 0,29% | 19.989.784.061 | $ 182.006.412.816,34 |
| 2019-09-13 | $ 10.401,32 | 2,47% | 17.986.804.177 | $ 186.490.286.819,09 |
| 2019-09-14 | $ 10.355,63 | -0,44% | 16.650.634.276 | $ 185.791.118.116,53 |
| 2019-09-15 | $ 10.349,55 | -0,06% | 16.529.697.331 | $ 185.709.926.005,06 |
| 2019-09-16 | $ 10.305,68 | -0,42% | 13.781.855.194 | $ 184.860.740.267,84 |
| 2019-09-17 | $ 10.268,42 | -0,36% | 17.580.630.288 | $ 184.216.635.305,30 |
| 2019-09-18 | $ 10.203,07 | -0,64% | 17.279.102.873 | $ 183.148.194.810,27 |
| 2019-09-19 | $ 10.158,85 | -0,43% | 18.848.349.198 | $ 182.304.851.001,82 |
| 2019-09-20 | $ 10.253,23 | 0,93% | 23.532.550.738 | $ 183.793.185.092,94 |
| 2019-09-21 | $ 10.178,44 | -0,73% | 17.281.137.872 | $ 182.621.118.150,38 |
| 2019-09-22 | $ 9.997,20 | -1,78% | 15.973.816.316 | $ 179.541.584.400,57 |
| 2019-09-23 | $ 10.041,30 | 0,44% | 16.268.084.727 | $ 180.261.864.537,87 |
| 2019-09-24 | $ 9.699,50 | -3,40% | 17.797.331.462 | $ 174.073.117.682,95 |
| 2019-09-25 | $ 8.702,71 | -10,28% | 27.762.368.999 | $ 158.225.996.381,24 |
| 2019-09-26 | $ 8.446,24 | -2,95% | 25.000.732.108 | $ 151.968.918.856,48 |
| 2019-09-27 | $ 8.098,81 | -4,11% | 22.627.889.544 | $ 145.450.672.156,80 |
| 2019-09-28 | $ 8.183,48 | 1,05% | 19.755.414.533 | $ 147.034.755.881,78 |
| 2019-09-29 | $ 8.225,11 | 0,51% | 17.936.691.398 | $ 147.518.938.470,12 |
| 2019-09-30 | $ 8.064,38 | -1,95% | 16.673.592.220 | $ 144.886.125.387,56 |
| 2019-10-01 | $ 8.271,29 | 2,57% | 21.681.424.235 | $ 148.699.326.425,14 |
| 2019-10-02 | $ 8.366,50 | 1,15% | 17.832.872.037 | $ 150.346.803.070,61 |
| 2019-10-03 | $ 8.350,13 | -0,20% | 17.676.173.879 | $ 150.093.691.781,89 |
| 2019-10-04 | $ 8.176,35 | -2,08% | 17.383.555.314 | $ 146.959.035.399,77 |
| 2019-10-05 | $ 8.156,52 | -0,24% | 16.931.274.118 | $ 146.603.545.122,07 |
| 2019-10-06 | $ 8.140,24 | -0,20% | 16.751.341.178 | $ 146.326.858.013,44 |
| 2019-10-07 | $ 7.890,23 | -3,07% | 16.860.212.059 | $ 141.846.566.055,10 |
| 2019-10-08 | $ 8.182,25 | 3,70% | 21.702.135.919 | $ 147.113.201.630,44 |
| 2019-10-09 | $ 8.180,69 | -0,02% | 19.349.468.269 | $ 147.101.302.074,69 |
| 2019-10-10 | $ 8.573,06 | 4,80% | 21.622.617.283 | $ 154.173.400.068,15 |
| 2019-10-11 | $ 8.561,52 | -0,13% | 21.307.956.537 | $ 153.974.523.119,16 |
| 2019-10-12 | $ 8.277,85 | -3,31% | 22.522.161.254 | $ 148.684.409.190,17 |
| 2019-10-13 | $ 8.308,47 | 0,37% | 18.009.645.881 | $ 149.460.560.799,49 |
| 2019-10-14 | $ 8.289,50 | -0,23% | 17.006.193.532 | $ 149.295.847.366,55 |
| 2019-10-15 | $ 8.347,35 | 0,70% | 17.384.052.861 | $ 150.188.449.071,36 |
| 2019-10-16 | $ 8.175,86 | -2,05% | 17.879.549.109 | $ 147.132.917.995,71 |
| 2019-10-17 | $ 8.010,30 | -2,02% | 18.700.096.465 | $ 144.153.894.666,31 |
| 2019-10-18 | $ 8.079,93 | 0,87% | 17.154.383.747 | $ 145.395.122.717,35 |
| 2019-10-19 | $ 7.957,31 | -1,52% | 18.867.966.948 | $ 143.241.128.773,45 |
| 2019-10-20 | $ 7.949,80 | -0,09% | 16.704.267.725 | $ 143.016.860.664,09 |
| 2019-10-21 | $ 8.208,36 | 3,25% | 18.477.598.770 | $ 147.845.092.519,85 |
| 2019-10-22 | $ 8.220,92 | 0,15% | 17.608.633.116 | $ 147.972.317.568,96 |
| 2019-10-23 | $ 8.045,29 | -2,14% | 19.789.278.104 | $ 144.778.678.025,77 |
| 2019-10-24 | $ 7.468,53 | -7,17% | 23.372.887.463 | $ 134.533.554.377,16 |
| 2019-10-25 | $ 7.433,92 | -0,46% | 18.827.850.067 | $ 133.881.191.476,35 |
| 2019-10-26 | $ 8.652,03 | 16,39% | 33.573.878.836 | $ 155.391.555.503,12 |
| 2019-10-27 | $ 9.217,24 | 6,53% | 49.973.845.767 | $ 166.118.326.255,25 |
| 2019-10-28 | $ 9.502,02 | 3,09% | 38.396.780.064 | $ 171.191.596.562,46 |
| 2019-10-29 | $ 9.239,90 | -2,76% | 36.102.429.175 | $ 166.074.573.773,05 |
| 2019-10-30 | $ 9.407,16 | 1,81% | 32.395.177.165 | $ 169.552.821.617,47 |
| 2019-10-31 | $ 9.171,87 | -2,50% | 30.846.909.824 | $ 165.289.440.818,63 |
| 2019-11-01 | $ 9.151,82 | -0,22% | 30.452.200.168 | $ 165.197.797.836,51 |
| 2019-11-02 | $ 9.233,41 | 0,89% | 28.239.184.319 | $ 166.428.932.044,74 |
| 2019-11-03 | $ 9.302,83 | 0,75% | 24.723.381.192 | $ 167.702.162.283,48 |
| 2019-11-04 | $ 9.204,29 | -1,06% | 24.204.135.433 | $ 166.118.344.447,82 |
| 2019-11-05 | $ 9.378,95 | 1,90% | 30.915.689.706 | $ 169.099.256.441,52 |
| 2019-11-06 | $ 9.300,37 | -0,84% | 30.247.351.916 | $ 167.676.477.990,57 |
| 2019-11-07 | $ 9.340,05 | 0,43% | 28.787.468.130 | $ 168.462.131.862,40 |
| 2019-11-08 | $ 9.221,07 | -1,27% | 27.099.310.470 | $ 166.326.340.114,01 |
| 2019-11-09 | $ 8.795,90 | -4,61% | 30.263.888.375 | $ 158.619.022.798,02 |
| 2019-11-10 | $ 8.809,78 | 0,16% | 22.726.115.539 | $ 159.050.488.591,97 |
| 2019-11-11 | $ 9.043,67 | 2,65% | 24.973.742.613 | $ 162.996.713.000,82 |
| 2019-11-12 | $ 8.729,92 | -3,47% | 24.569.575.080 | $ 157.759.659.438,00 |
| 2019-11-13 | $ 8.806,75 | 0,88% | 25.677.565.876 | $ 158.722.325.407,94 |
| 2019-11-14 | $ 8.770,78 | -0,41% | 22.919.706.604 | $ 158.380.664.653,97 |
| 2019-11-15 | $ 8.652,03 | -1,35% | 24.149.531.742 | $ 156.230.551.241,27 |
| 2019-11-16 | $ 8.480,44 | -1,98% | 27.102.692.385 | $ 152.925.645.908,67 |
| 2019-11-17 | $ 8.496,38 | 0,19% | 21.153.024.163 | $ 153.343.011.226,43 |
| 2019-11-18 | $ 8.508,50 | 0,14% | 22.808.991.915 | $ 153.491.320.212,84 |
| 2019-11-19 | $ 8.202,83 | -3,59% | 25.563.738.776 | $ 148.089.631.526,64 |
| 2019-11-20 | $ 8.138,83 | -0,78% | 24.993.518.394 | $ 146.797.393.103,31 |
| 2019-11-21 | $ 8.095,87 | -0,53% | 23.442.272.035 | $ 146.173.851.045,96 |
| 2019-11-22 | $ 7.632,49 | -5,72% | 26.390.689.050 | $ 137.741.605.692,47 |
| 2019-11-23 | $ 7.293,01 | -4,45% | 39.111.609.334 | $ 131.796.120.680,40 |
| 2019-11-24 | $ 7.309,69 | 0,23% | 23.984.198.665 | $ 132.153.647.357,58 |
| 2019-11-25 | $ 6.935,74 | -5,12% | 25.073.885.715 | $ 126.056.411.448,45 |
| 2019-11-26 | $ 7.118,26 | 2,63% | 34.693.320.000 | $ 128.442.554.040,63 |
| 2019-11-27 | $ 7.157,68 | 0,55% | 25.650.766.568 | $ 129.550.686.418,96 |
| 2019-11-28 | $ 7.483,75 | 4,56% | 28.972.696.169 | $ 135.280.930.611,91 |
| 2019-11-29 | $ 7.438,62 | -0,60% | 22.282.583.661 | $ 134.540.136.588,59 |
| 2019-11-30 | $ 7.720,87 | 3,79% | 23.595.242.634 | $ 139.585.890.644,03 |
| 2019-12-01 | $ 7.556,40 | -2,13% | 19.070.509.165 | $ 136.619.988.247,82 |
| 2019-12-02 | $ 7.405,81 | -1,99% | 22.892.863.740 | $ 133.806.709.251,17 |
| 2019-12-03 | $ 7.308,98 | -1,31% | 19.403.364.523 | $ 132.186.853.223,48 |
| 2019-12-04 | $ 7.286,08 | -0,31% | 17.246.866.851 | $ 131.920.184.619,25 |
| 2019-12-05 | $ 7.209,97 | -1,04% | 24.794.733.347 | $ 130.707.605.071,55 |
| 2019-12-06 | $ 7.373,78 | 2,27% | 22.344.057.774 | $ 133.644.089.121,62 |
| 2019-12-07 | $ 7.530,92 | 2,13% | 20.930.338.572 | $ 135.763.797.983,31 |
| 2019-12-08 | $ 7.493,55 | -0,50% | 17.579.259.211 | $ 135.655.571.431,00 |
| 2019-12-09 | $ 7.508,32 | 0,20% | 17.330.633.418 | $ 135.886.870.643,25 |
| 2019-12-10 | $ 7.347,04 | -2,15% | 19.646.929.699 | $ 133.091.781.420,79 |
| 2019-12-11 | $ 7.233,95 | -1,54% | 19.546.221.322 | $ 130.970.047.495,48 |
| 2019-12-12 | $ 7.197,43 | -0,50% | 18.016.936.696 | $ 130.242.932.604,27 |
| 2019-12-13 | $ 7.200,71 | 0,05% | 19.829.801.018 | $ 130.489.545.691,81 |
| 2019-12-14 | $ 7.247,35 | 0,65% | 18.535.665.729 | $ 131.188.243.085,06 |
| 2019-12-15 | $ 7.081,74 | -2,29% | 19.497.758.114 | $ 128.114.177.662,38 |
| 2019-12-16 | $ 7.108,56 | 0,38% | 18.896.096.612 | $ 128.886.696.696,61 |
| 2019-12-17 | $ 6.901,04 | -2,92% | 22.208.927.989 | $ 124.984.942.945,93 |
| 2019-12-18 | $ 6.627,16 | -3,97% | 26.481.385.709 | $ 119.931.733.577,12 |
| 2019-12-19 | $ 7.274,77 | 9,77% | 57.308.255.784 | $ 131.230.049.166,53 |
| 2019-12-20 | $ 7.152,56 | -1,68% | 23.539.013.331 | $ 129.498.636.860,96 |
| 2019-12-21 | $ 7.185,44 | 0,46% | 22.483.207.164 | $ 130.122.764.301,37 |
| 2019-12-22 | $ 7.141,55 | -0,61% | 18.632.480.433 | $ 129.342.305.760,33 |
| 2019-12-23 | $ 7.488,20 | 4,85% | 24.325.792.144 | $ 135.086.328.271,26 |
| 2019-12-24 | $ 7.335,21 | -2,04% | 30.235.862.119 | $ 132.931.613.272,25 |
| 2019-12-25 | $ 7.266,61 | -0,94% | 26.519.710.985 | $ 131.358.497.318,60 |
| 2019-12-26 | $ 7.204,18 | -0,86% | 23.546.783.551 | $ 130.643.567.866,79 |
| 2019-12-27 | $ 7.208,49 | 0,06% | 24.771.695.136 | $ 130.768.750.218,36 |
| 2019-12-28 | $ 7.247,62 | 0,54% | 25.893.684.880 | $ 131.349.923.253,43 |
| 2019-12-29 | $ 7.307,89 | 0,83% | 21.437.778.062 | $ 132.567.576.727,87 |
| 2019-12-30 | $ 7.394,03 | 1,18% | 22.035.194.451 | $ 133.997.529.973,31 |
| 2019-12-31 | $ 7.240,43 | -2,08% | 22.320.671.264 | $ 131.377.523.457,07 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2019 | $ 7.260,19 | $ 6.627,16 / $ 7.556,40 | 707.302.478.790 | 31 |
| Kasım 2019 | $ 8.391,82 | $ 6.935,74 / $ 9.378,95 | 794.768.076.623 | 30 |
| Ekim 2019 | $ 8.348,79 | $ 7.433,92 / $ 9.502,02 | 692.692.616.699 | 31 |
| Eylül 2019 | $ 9.838,89 | $ 8.064,38 / $ 10.620,17 | 571.079.056.366 | 30 |
| Ağustos 2019 | $ 10.646,74 | $ 9.485,14 / $ 12.024,33 | 725.045.228.110 | 31 |
| Temmuz 2019 | $ 10.698,37 | $ 9.447,68 / $ 12.544,17 | 919.669.715.270 | 31 |
| Haziran 2019 | $ 9.333,92 | $ 7.668,03 / $ 12.996,12 | 852.865.756.332 | 30 |
| Mayıs 2019 | $ 7.191,56 | $ 5.292,80 / $ 8.816,03 | 785.533.932.423 | 31 |
| Nisan 2019 | $ 5.118,40 | $ 4.103,52 / $ 5.557,93 | 524.698.942.467 | 30 |
| Mart 2019 | $ 3.930,15 | $ 3.712,81 / $ 4.103,86 | 284.573.187.576 | 31 |
| Şubat 2019 | $ 3.675,87 | $ 3.394,01 / $ 4.115,34 | 161.867.774.315 | 28 |
| Ocak 2019 | $ 3.661,38 | $ 3.413,38 / $ 4.013,52 | 94.940.129.713 | 31 |