Bitcoin (BTC) Fiyat Grafiği
Veri aralığı: 2020-01-01 -> 2020-12-31 - Kayıt: 366
Bitcoin
Son kapanış: $ 28.837,29
$ 28.837,29
Güncel değişim:
5,15%
Önceki kapanış: -
Örnek veri: Bitcoin fiyatları
Özet İstatistikler
- Kayıt: 366
- Min Kapanış: $ 5.032,50
- Maks Kapanış: $ 28.837,29
- Ortalama Kapanış: $ 11.052,20
- Son Kapanış: $ 28.837,29
- Önceki Kapanış: -
- Günlük Değişim: 5,15%
- MA (ortalama kapanış): $ 11.052,20
- Min/Max Kartı: $ 5.032,50 / $ 28.837,29
Güncel Notlar
Son Kapanış
$ 28.837,29
7 Gün Ort.
$ 11.052,20
Canlı Fiyat
$ 28.837,29
Günlük Değişim
5,15%
2020 Yılı Günlük Kapanışlar (366)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2020-01-01 | $ 7.195,15 | - | 21.187.883.711 | $ 130.394.101.535,61 |
| 2020-01-02 | $ 7.193,75 | -0,02% | 18.123.516.839 | $ 130.422.953.817,67 |
| 2020-01-03 | $ 6.963,85 | -3,20% | 20.313.194.628 | $ 126.280.790.200,20 |
| 2020-01-04 | $ 7.300,35 | 4,83% | 31.015.776.262 | $ 132.766.262.579,09 |
| 2020-01-05 | $ 7.351,38 | 0,70% | 20.611.640.058 | $ 133.474.716.218,18 |
| 2020-01-06 | $ 7.349,97 | -0,02% | 21.929.224.571 | $ 133.388.991.086,88 |
| 2020-01-07 | $ 7.734,68 | 5,23% | 28.148.518.762 | $ 140.557.168.287,44 |
| 2020-01-08 | $ 8.147,42 | 5,34% | 34.823.187.724 | $ 147.798.610.895,50 |
| 2020-01-09 | $ 8.045,79 | -1,25% | 39.971.512.000 | $ 146.089.575.425,28 |
| 2020-01-10 | $ 7.832,80 | -2,65% | 29.276.053.441 | $ 141.913.856.953,48 |
| 2020-01-11 | $ 8.180,51 | 4,44% | 35.777.298.156 | $ 146.879.934.259,31 |
| 2020-01-12 | $ 8.012,09 | -2,06% | 31.504.583.511 | $ 145.561.586.658,57 |
| 2020-01-13 | $ 8.171,40 | 1,99% | 27.533.390.876 | $ 148.204.228.775,39 |
| 2020-01-14 | $ 8.110,65 | -0,74% | 27.962.176.781 | $ 147.446.058.196,46 |
| 2020-01-15 | $ 8.801,87 | 8,52% | 55.384.169.406 | $ 159.481.192.213,82 |
| 2020-01-16 | $ 8.820,85 | 0,22% | 48.160.401.007 | $ 159.960.761.751,85 |
| 2020-01-17 | $ 8.720,92 | -1,13% | 36.462.155.571 | $ 158.412.991.117,65 |
| 2020-01-18 | $ 8.902,57 | 2,08% | 41.671.910.798 | $ 161.848.747.742,15 |
| 2020-01-19 | $ 8.906,90 | 0,05% | 36.801.813.632 | $ 161.823.609.428,35 |
| 2020-01-20 | $ 8.690,38 | -2,43% | 39.242.297.096 | $ 157.906.057.309,31 |
| 2020-01-21 | $ 8.631,25 | -0,68% | 29.527.689.343 | $ 156.848.009.983,55 |
| 2020-01-22 | $ 8.724,82 | 1,08% | 27.057.681.780 | $ 158.564.958.350,98 |
| 2020-01-23 | $ 8.665,44 | -0,68% | 25.628.542.095 | $ 157.502.652.064,02 |
| 2020-01-24 | $ 8.415,96 | -2,88% | 30.696.020.541 | $ 152.984.928.858,58 |
| 2020-01-25 | $ 8.432,10 | 0,19% | 30.691.734.305 | $ 153.294.353.936,51 |
| 2020-01-26 | $ 8.348,67 | -0,99% | 26.582.198.966 | $ 151.794.495.723,25 |
| 2020-01-27 | $ 8.595,73 | 2,96% | 30.241.155.463 | $ 156.302.144.661,31 |
| 2020-01-28 | $ 8.879,34 | 3,30% | 39.661.537.340 | $ 161.473.602.737,43 |
| 2020-01-29 | $ 9.320,81 | 4,97% | 49.812.761.504 | $ 169.518.428.144,89 |
| 2020-01-30 | $ 9.276,89 | -0,47% | 47.273.353.144 | $ 168.738.228.801,50 |
| 2020-01-31 | $ 9.509,81 | 2,51% | 51.037.775.415 | $ 172.993.102.966,38 |
| 2020-02-01 | $ 9.308,06 | -2,12% | 50.102.814.006 | $ 169.340.144.566,24 |
| 2020-02-02 | $ 9.363,22 | 0,59% | 48.307.978.234 | $ 170.361.167.834,16 |
| 2020-02-03 | $ 9.338,42 | -0,26% | 55.025.402.184 | $ 169.926.610.304,08 |
| 2020-02-04 | $ 9.308,91 | -0,32% | 56.824.765.308 | $ 169.406.963.182,69 |
| 2020-02-05 | $ 9.179,96 | -1,39% | 55.377.658.456 | $ 167.075.369.075,11 |
| 2020-02-06 | $ 9.592,18 | 4,49% | 65.675.565.621 | $ 174.596.806.174,30 |
| 2020-02-07 | $ 9.744,64 | 1,59% | 71.141.695.218 | $ 177.388.314.197,56 |
| 2020-02-08 | $ 9.799,45 | 0,56% | 69.495.711.756 | $ 178.414.902.529,15 |
| 2020-02-09 | $ 9.890,70 | 0,93% | 71.561.797.135 | $ 180.081.607.384,42 |
| 2020-02-10 | $ 10.148,38 | 2,61% | 78.110.955.305 | $ 184.792.100.015,16 |
| 2020-02-11 | $ 9.890,12 | -2,54% | 81.406.687.324 | $ 180.145.850.760,05 |
| 2020-02-12 | $ 10.226,93 | 3,41% | 38.930.644.712 | $ 186.262.984.851,99 |
| 2020-02-13 | $ 10.328,90 | 1,00% | 45.456.624.048 | $ 188.132.988.212,87 |
| 2020-02-14 | $ 10.221,26 | -1,04% | 54.151.236.618 | $ 186.190.344.916,03 |
| 2020-02-15 | $ 10.320,16 | 0,97% | 50.206.573.483 | $ 187.680.301.470,74 |
| 2020-02-16 | $ 9.894,14 | -4,13% | 51.460.340.289 | $ 180.265.718.400,57 |
| 2020-02-17 | $ 9.943,67 | 0,50% | 42.364.906.261 | $ 181.221.481.668,74 |
| 2020-02-18 | $ 9.723,61 | -2,21% | 48.517.591.137 | $ 176.547.652.266,40 |
| 2020-02-19 | $ 10.133,82 | 4,22% | 54.648.014.950 | $ 184.918.071.499,10 |
| 2020-02-20 | $ 9.618,41 | -5,09% | 50.502.739.124 | $ 175.312.937.106,92 |
| 2020-02-21 | $ 9.608,17 | -0,11% | 53.579.139.401 | $ 174.871.048.291,17 |
| 2020-02-22 | $ 9.673,01 | 0,67% | 37.678.167.401 | $ 176.701.844.101,56 |
| 2020-02-23 | $ 9.658,61 | -0,15% | 32.555.342.237 | $ 176.097.270.350,48 |
| 2020-02-24 | $ 9.946,72 | 2,98% | 38.743.680.759 | $ 181.368.043.820,09 |
| 2020-02-25 | $ 9.670,96 | -2,77% | 41.928.789.500 | $ 175.872.097.740,41 |
| 2020-02-26 | $ 9.345,34 | -3,37% | 39.441.760.776 | $ 170.478.976.467,62 |
| 2020-02-27 | $ 8.801,66 | -5,82% | 45.140.119.230 | $ 160.731.785.487,81 |
| 2020-02-28 | $ 8.781,18 | -0,23% | 43.045.469.001 | $ 160.149.975.301,42 |
| 2020-02-29 | $ 8.717,33 | -0,73% | 41.297.721.067 | $ 159.030.381.910,27 |
| 2020-03-01 | $ 8.552,99 | -1,89% | 33.291.626.663 | $ 156.047.250.857,11 |
| 2020-03-02 | $ 8.567,80 | 0,17% | 34.310.775.733 | $ 155.934.421.965,27 |
| 2020-03-03 | $ 8.905,88 | 3,95% | 59.776.629.743 | $ 162.521.881.368,88 |
| 2020-03-04 | $ 8.756,72 | -1,67% | 68.336.042.797 | $ 159.816.567.727,14 |
| 2020-03-05 | $ 8.758,65 | 0,02% | 38.832.067.217 | $ 159.869.936.941,10 |
| 2020-03-06 | $ 9.038,87 | 3,20% | 38.122.635.173 | $ 165.070.261.612,79 |
| 2020-03-07 | $ 9.135,85 | 1,07% | 41.388.087.588 | $ 166.791.067.805,43 |
| 2020-03-08 | $ 8.902,20 | -2,56% | 36.764.763.103 | $ 162.543.409.238,00 |
| 2020-03-09 | $ 8.041,37 | -9,67% | 39.132.209.138 | $ 147.076.617.271,69 |
| 2020-03-10 | $ 7.921,33 | -1,49% | 45.678.665.163 | $ 144.664.117.909,41 |
| 2020-03-11 | $ 7.906,73 | -0,18% | 40.882.213.634 | $ 144.410.718.987,89 |
| 2020-03-12 | $ 7.935,52 | 0,36% | 38.689.036.553 | $ 144.948.460.093,30 |
| 2020-03-13 | $ 5.142,99 | -35,19% | 50.009.548.492 | $ 93.092.131.086,97 |
| 2020-03-14 | $ 5.542,82 | 7,77% | 74.329.688.818 | $ 101.262.945.297,36 |
| 2020-03-15 | $ 5.214,19 | -5,93% | 36.054.625.747 | $ 95.216.478.864,66 |
| 2020-03-16 | $ 5.397,93 | 3,52% | 32.985.693.210 | $ 98.632.587.514,00 |
| 2020-03-17 | $ 5.032,50 | -6,77% | 44.034.438.468 | $ 91.962.797.384,28 |
| 2020-03-18 | $ 5.389,42 | 7,09% | 36.007.089.254 | $ 98.079.756.006,79 |
| 2020-03-19 | $ 5.376,28 | -0,24% | 37.618.067.230 | $ 98.259.998.309,05 |
| 2020-03-20 | $ 6.170,20 | 14,77% | 48.056.214.948 | $ 112.778.383.593,49 |
| 2020-03-21 | $ 6.195,60 | 0,41% | 50.936.770.688 | $ 113.030.383.272,51 |
| 2020-03-22 | $ 6.145,77 | -0,80% | 40.189.198.131 | $ 112.349.835.902,33 |
| 2020-03-23 | $ 5.859,65 | -4,66% | 37.255.748.385 | $ 107.128.564.670,89 |
| 2020-03-24 | $ 6.456,35 | 10,18% | 45.578.824.448 | $ 118.046.727.572,55 |
| 2020-03-25 | $ 6.730,17 | 4,24% | 45.846.522.059 | $ 123.064.256.188,86 |
| 2020-03-26 | $ 6.695,90 | -0,51% | 42.082.295.491 | $ 122.445.336.599,20 |
| 2020-03-27 | $ 6.765,56 | 1,04% | 34.840.544.710 | $ 123.732.739.823,46 |
| 2020-03-28 | $ 6.397,83 | -5,44% | 32.910.551.599 | $ 117.019.679.177,81 |
| 2020-03-29 | $ 6.255,00 | -2,23% | 35.231.848.359 | $ 114.171.796.491,50 |
| 2020-03-30 | $ 5.915,34 | -5,43% | 25.923.471.292 | $ 108.551.603.303,51 |
| 2020-03-31 | $ 6.403,14 | 8,25% | 34.907.149.978 | $ 117.151.628.726,53 |
| 2020-04-01 | $ 6.421,71 | 0,29% | 32.287.674.952 | $ 117.750.205.634,40 |
| 2020-04-02 | $ 6.640,80 | 3,41% | 35.886.963.978 | $ 120.921.617.010,35 |
| 2020-04-03 | $ 6.807,90 | 2,52% | 47.638.672.294 | $ 124.719.708.453,64 |
| 2020-04-04 | $ 6.732,85 | -1,10% | 39.867.535.857 | $ 123.234.164.427,71 |
| 2020-04-05 | $ 6.859,42 | 1,88% | 35.009.177.102 | $ 125.564.427.826,18 |
| 2020-04-06 | $ 6.788,05 | -1,04% | 31.885.662.165 | $ 124.272.363.451,94 |
| 2020-04-07 | $ 7.297,64 | 7,51% | 45.370.138.561 | $ 133.484.854.333,45 |
| 2020-04-08 | $ 7.196,78 | -1,38% | 43.386.074.291 | $ 131.782.164.465,85 |
| 2020-04-09 | $ 7.342,29 | 2,02% | 38.922.547.593 | $ 134.518.720.640,02 |
| 2020-04-10 | $ 7.294,49 | -0,65% | 34.921.486.435 | $ 133.598.651.281,72 |
| 2020-04-11 | $ 6.864,69 | -5,89% | 37.828.011.011 | $ 125.740.858.699,28 |
| 2020-04-12 | $ 6.878,78 | 0,21% | 30.280.054.180 | $ 125.980.543.742,36 |
| 2020-04-13 | $ 6.913,16 | 0,50% | 34.544.392.366 | $ 126.655.463.658,31 |
| 2020-04-14 | $ 6.857,54 | -0,80% | 38.062.368.291 | $ 125.651.103.790,21 |
| 2020-04-15 | $ 6.860,18 | 0,04% | 33.837.365.577 | $ 125.713.883.015,65 |
| 2020-04-16 | $ 6.629,43 | -3,36% | 29.692.916.171 | $ 121.499.498.109,81 |
| 2020-04-17 | $ 7.059,93 | 6,49% | 45.752.002.264 | $ 129.402.884.477,96 |
| 2020-04-18 | $ 7.035,26 | -0,35% | 31.701.906.840 | $ 128.961.704.237,39 |
| 2020-04-19 | $ 7.242,51 | 2,95% | 30.035.235.468 | $ 132.775.323.305,44 |
| 2020-04-20 | $ 7.127,51 | -1,59% | 29.714.765.522 | $ 130.680.700.686,31 |
| 2020-04-21 | $ 6.856,46 | -3,80% | 35.276.609.104 | $ 125.724.610.427,90 |
| 2020-04-22 | $ 6.842,04 | -0,21% | 30.093.303.601 | $ 125.473.149.029,12 |
| 2020-04-23 | $ 7.110,00 | 3,92% | 30.819.547.915 | $ 130.398.643.209,39 |
| 2020-04-24 | $ 7.382,79 | 3,84% | 41.032.858.925 | $ 135.414.822.709,73 |
| 2020-04-25 | $ 7.495,39 | 1,53% | 33.233.126.913 | $ 137.493.716.065,40 |
| 2020-04-26 | $ 7.538,56 | 0,58% | 31.610.167.152 | $ 138.298.135.122,86 |
| 2020-04-27 | $ 7.683,87 | 1,93% | 33.760.863.612 | $ 140.977.260.141,33 |
| 2020-04-28 | $ 7.774,28 | 1,18% | 35.205.525.352 | $ 142.649.802.462,83 |
| 2020-04-29 | $ 7.758,23 | -0,21% | 32.855.687.797 | $ 142.370.212.777,14 |
| 2020-04-30 | $ 8.744,43 | 12,71% | 60.399.592.066 | $ 160.483.573.440,18 |
| 2020-05-01 | $ 8.610,64 | -1,53% | 65.838.312.160 | $ 158.042.623.264,39 |
| 2020-05-02 | $ 8.824,82 | 2,49% | 44.773.967.198 | $ 161.989.355.178,82 |
| 2020-05-03 | $ 8.966,31 | 1,60% | 39.177.855.720 | $ 164.603.123.456,00 |
| 2020-05-04 | $ 8.888,67 | -0,87% | 45.617.019.157 | $ 163.036.842.346,69 |
| 2020-05-05 | $ 8.884,41 | -0,05% | 44.698.213.713 | $ 162.341.412.439,88 |
| 2020-05-06 | $ 9.003,24 | 1,34% | 43.436.234.292 | $ 165.335.617.639,05 |
| 2020-05-07 | $ 9.144,69 | 1,57% | 48.538.811.467 | $ 167.950.864.937,15 |
| 2020-05-08 | $ 9.959,17 | 8,91% | 61.712.313.965 | $ 182.927.847.431,45 |
| 2020-05-09 | $ 9.821,81 | -1,38% | 50.955.646.313 | $ 180.421.762.956,35 |
| 2020-05-10 | $ 9.566,78 | -2,60% | 46.706.541.180 | $ 175.752.574.354,64 |
| 2020-05-11 | $ 8.752,62 | -8,51% | 61.704.475.185 | $ 160.814.678.353,71 |
| 2020-05-12 | $ 8.604,75 | -1,69% | 57.996.080.837 | $ 158.113.540.964,47 |
| 2020-05-13 | $ 8.788,47 | 2,14% | 39.515.455.756 | $ 161.474.125.336,40 |
| 2020-05-14 | $ 9.283,09 | 5,63% | 44.239.951.917 | $ 170.593.350.055,82 |
| 2020-05-15 | $ 9.796,49 | 5,53% | 52.076.585.311 | $ 179.398.095.871,34 |
| 2020-05-16 | $ 9.309,30 | -4,97% | 44.866.846.516 | $ 170.983.863.891,47 |
| 2020-05-17 | $ 9.375,30 | 0,71% | 34.146.492.788 | $ 172.309.401.206,74 |
| 2020-05-18 | $ 9.666,33 | 3,10% | 35.650.032.954 | $ 177.224.284.369,13 |
| 2020-05-19 | $ 9.708,44 | 0,44% | 38.922.896.810 | $ 178.446.153.576,46 |
| 2020-05-20 | $ 9.760,20 | 0,53% | 37.077.538.115 | $ 179.127.815.802,66 |
| 2020-05-21 | $ 9.526,51 | -2,39% | 34.829.170.075 | $ 175.227.227.252,91 |
| 2020-05-22 | $ 9.059,96 | -4,90% | 35.965.016.694 | $ 166.569.335.290,84 |
| 2020-05-23 | $ 9.131,77 | 0,79% | 27.700.943.120 | $ 168.309.812.992,51 |
| 2020-05-24 | $ 9.170,36 | 0,42% | 26.159.735.072 | $ 168.614.573.110,76 |
| 2020-05-25 | $ 8.731,85 | -4,78% | 29.437.505.507 | $ 161.407.638.875,37 |
| 2020-05-26 | $ 8.883,69 | 1,74% | 29.130.957.734 | $ 163.333.743.988,58 |
| 2020-05-27 | $ 8.839,13 | -0,50% | 26.860.828.303 | $ 162.547.226.896,54 |
| 2020-05-28 | $ 9.174,12 | 3,79% | 28.916.177.010 | $ 168.615.778.509,82 |
| 2020-05-29 | $ 9.546,05 | 4,05% | 31.771.100.326 | $ 175.534.414.971,32 |
| 2020-05-30 | $ 9.427,12 | -1,25% | 28.880.265.575 | $ 173.355.014.878,48 |
| 2020-05-31 | $ 9.662,71 | 2,50% | 30.231.487.422 | $ 177.978.616.382,69 |
| 2020-06-01 | $ 9.466,96 | -2,03% | 27.396.663.221 | $ 174.105.710.752,05 |
| 2020-06-02 | $ 10.167,93 | 7,40% | 33.702.539.854 | $ 186.932.702.065,97 |
| 2020-06-03 | $ 9.515,24 | -6,42% | 36.841.150.779 | $ 175.463.166.971,52 |
| 2020-06-04 | $ 9.645,23 | 1,37% | 25.222.025.159 | $ 177.416.480.472,83 |
| 2020-06-05 | $ 9.776,20 | 1,36% | 24.903.069.188 | $ 179.830.985.954,85 |
| 2020-06-06 | $ 9.636,97 | -1,42% | 23.447.982.002 | $ 177.373.937.377,30 |
| 2020-06-07 | $ 9.662,86 | 0,27% | 19.374.357.195 | $ 177.901.732.349,93 |
| 2020-06-08 | $ 9.738,60 | 0,78% | 23.856.639.265 | $ 179.167.717.944,46 |
| 2020-06-09 | $ 9.773,03 | 0,35% | 21.154.971.285 | $ 179.810.911.053,20 |
| 2020-06-10 | $ 9.767,01 | -0,06% | 22.844.271.951 | $ 179.709.840.753,80 |
| 2020-06-11 | $ 9.874,90 | 1,10% | 24.398.738.300 | $ 181.705.166.673,57 |
| 2020-06-12 | $ 9.326,00 | -5,56% | 31.225.155.445 | $ 171.615.707.160,27 |
| 2020-06-13 | $ 9.469,53 | 1,54% | 23.601.462.338 | $ 174.266.571.295,68 |
| 2020-06-14 | $ 9.469,47 | 0,00% | 19.693.461.097 | $ 174.275.005.803,05 |
| 2020-06-15 | $ 9.345,96 | -1,30% | 18.836.155.989 | $ 172.116.372.679,34 |
| 2020-06-16 | $ 9.431,72 | 0,92% | 29.160.908.897 | $ 173.598.215.783,88 |
| 2020-06-17 | $ 9.524,93 | 0,99% | 26.391.020.757 | $ 175.075.304.218,30 |
| 2020-06-18 | $ 9.463,36 | -0,65% | 23.643.218.251 | $ 174.231.189.757,19 |
| 2020-06-19 | $ 9.399,77 | -0,67% | 20.601.074.386 | $ 173.034.439.845,62 |
| 2020-06-20 | $ 9.312,78 | -0,93% | 23.738.525.502 | $ 171.101.646.024,01 |
| 2020-06-21 | $ 9.360,25 | 0,51% | 19.774.464.253 | $ 172.323.213.442,37 |
| 2020-06-22 | $ 9.298,36 | -0,66% | 18.986.237.382 | $ 171.192.409.474,14 |
| 2020-06-23 | $ 9.678,68 | 4,09% | 24.768.621.257 | $ 178.128.652.479,62 |
| 2020-06-24 | $ 9.624,68 | -0,56% | 17.756.804.210 | $ 177.187.041.226,60 |
| 2020-06-25 | $ 9.288,06 | -3,50% | 23.183.760.292 | $ 171.028.279.701,50 |
| 2020-06-26 | $ 9.258,67 | -0,32% | 23.499.175.984 | $ 170.495.281.892,46 |
| 2020-06-27 | $ 9.166,49 | -1,00% | 22.429.204.011 | $ 168.807.143.703,19 |
| 2020-06-28 | $ 9.013,91 | -1,66% | 21.515.626.881 | $ 166.004.979.429,80 |
| 2020-06-29 | $ 9.139,90 | 1,40% | 19.665.935.217 | $ 168.334.049.772,47 |
| 2020-06-30 | $ 9.185,17 | 0,50% | 19.754.459.583 | $ 169.175.896.894,16 |
| 2020-07-01 | $ 9.149,72 | -0,39% | 19.741.435.780 | $ 168.558.715.595,08 |
| 2020-07-02 | $ 9.230,67 | 0,88% | 20.005.031.554 | $ 170.031.996.602,77 |
| 2020-07-03 | $ 9.094,32 | -1,48% | 19.379.463.385 | $ 167.604.994.105,35 |
| 2020-07-04 | $ 9.071,39 | -0,25% | 17.420.495.829 | $ 167.116.284.671,22 |
| 2020-07-05 | $ 9.132,91 | 0,68% | 16.643.732.673 | $ 168.258.822.207,30 |
| 2020-07-06 | $ 9.087,41 | -0,50% | 17.324.463.886 | $ 167.429.736.492,90 |
| 2020-07-07 | $ 9.342,38 | 2,81% | 21.987.059.042 | $ 172.136.257.752,37 |
| 2020-07-08 | $ 9.253,63 | -0,95% | 18.945.747.769 | $ 170.510.411.872,01 |
| 2020-07-09 | $ 9.432,17 | 1,93% | 20.708.592.426 | $ 173.809.293.389,64 |
| 2020-07-10 | $ 9.235,72 | -2,08% | 19.480.413.474 | $ 170.198.606.143,63 |
| 2020-07-11 | $ 9.282,91 | 0,51% | 18.224.423.468 | $ 171.104.767.641,88 |
| 2020-07-12 | $ 9.234,31 | -0,52% | 16.167.064.476 | $ 170.191.069.703,27 |
| 2020-07-13 | $ 9.297,48 | 0,68% | 17.173.962.880 | $ 171.364.106.456,32 |
| 2020-07-14 | $ 9.240,76 | -0,61% | 18.245.667.827 | $ 170.370.727.819,24 |
| 2020-07-15 | $ 9.247,06 | 0,07% | 19.147.263.017 | $ 170.451.532.161,74 |
| 2020-07-16 | $ 9.203,37 | -0,47% | 16.565.948.995 | $ 169.758.848.797,97 |
| 2020-07-17 | $ 9.136,48 | -0,73% | 18.760.484.380 | $ 168.496.782.960,90 |
| 2020-07-18 | $ 9.156,28 | 0,22% | 16.500.659.022 | $ 168.760.444.137,05 |
| 2020-07-19 | $ 9.168,40 | 0,13% | 15.638.459.043 | $ 169.031.588.403,37 |
| 2020-07-20 | $ 9.202,62 | 0,37% | 16.085.385.662 | $ 169.692.625.141,80 |
| 2020-07-21 | $ 9.163,16 | -0,43% | 17.080.393.205 | $ 168.936.986.921,47 |
| 2020-07-22 | $ 9.384,38 | 2,41% | 20.048.075.731 | $ 173.036.757.675,67 |
| 2020-07-23 | $ 9.514,30 | 1,38% | 19.702.428.931 | $ 175.370.017.196,68 |
| 2020-07-24 | $ 9.589,82 | 0,79% | 26.966.148.756 | $ 176.821.599.773,57 |
| 2020-07-25 | $ 9.535,94 | -0,56% | 35.810.926.085 | $ 175.865.705.417,73 |
| 2020-07-26 | $ 9.691,83 | 1,63% | 36.726.067.828 | $ 178.740.874.539,50 |
| 2020-07-27 | $ 9.925,75 | 2,41% | 19.713.211.085 | $ 183.064.851.468,00 |
| 2020-07-28 | $ 10.962,26 | 10,44% | 34.694.788.844 | $ 202.191.797.991,41 |
| 2020-07-29 | $ 10.904,92 | -0,52% | 27.637.575.180 | $ 201.144.184.191,07 |
| 2020-07-30 | $ 11.093,61 | 1,73% | 23.642.111.784 | $ 204.969.785.090,68 |
| 2020-07-31 | $ 11.116,31 | 0,20% | 22.265.381.996 | $ 205.200.775.318,22 |
| 2020-08-01 | $ 11.325,55 | 1,88% | 22.329.797.905 | $ 208.933.774.575,15 |
| 2020-08-02 | $ 11.812,09 | 4,30% | 26.198.946.496 | $ 217.741.425.308,63 |
| 2020-08-03 | $ 11.066,31 | -6,31% | 27.584.591.853 | $ 204.126.077.224,65 |
| 2020-08-04 | $ 11.230,91 | 1,49% | 20.583.344.057 | $ 207.218.525.401,75 |
| 2020-08-05 | $ 11.181,92 | -0,44% | 20.527.193.171 | $ 206.583.502.227,56 |
| 2020-08-06 | $ 11.719,26 | 4,81% | 22.359.870.185 | $ 216.249.264.843,70 |
| 2020-08-07 | $ 11.768,13 | 0,42% | 21.793.317.051 | $ 217.128.467.890,11 |
| 2020-08-08 | $ 11.571,49 | -1,67% | 21.624.736.673 | $ 213.579.066.889,25 |
| 2020-08-09 | $ 11.739,13 | 1,45% | 17.286.825.185 | $ 216.526.346.494,08 |
| 2020-08-10 | $ 11.682,85 | -0,48% | 17.051.550.191 | $ 215.621.627.427,59 |
| 2020-08-11 | $ 11.862,94 | 1,54% | 24.145.919.191 | $ 218.920.276.229,41 |
| 2020-08-12 | $ 11.398,67 | -3,91% | 24.448.699.831 | $ 210.825.577.055,42 |
| 2020-08-13 | $ 11.579,87 | 1,59% | 22.803.776.235 | $ 213.770.877.597,90 |
| 2020-08-14 | $ 11.817,16 | 2,05% | 24.755.770.184 | $ 217.185.020.504,78 |
| 2020-08-15 | $ 11.777,39 | -0,34% | 21.650.925.952 | $ 216.916.952.670,30 |
| 2020-08-16 | $ 11.864,91 | 0,74% | 21.285.690.553 | $ 219.049.736.823,33 |
| 2020-08-17 | $ 11.901,78 | 0,31% | 19.209.711.614 | $ 219.750.735.622,70 |
| 2020-08-18 | $ 12.272,47 | 3,11% | 25.481.896.191 | $ 226.536.103.501,86 |
| 2020-08-19 | $ 11.949,61 | -2,63% | 24.825.715.159 | $ 220.980.135.332,21 |
| 2020-08-20 | $ 11.733,28 | -1,81% | 23.384.200.656 | $ 216.660.276.172,51 |
| 2020-08-21 | $ 11.861,84 | 1,10% | 20.353.349.055 | $ 219.044.968.220,89 |
| 2020-08-22 | $ 11.515,12 | -2,92% | 23.406.354.443 | $ 212.896.669.545,75 |
| 2020-08-23 | $ 11.676,39 | 1,40% | 19.572.783.954 | $ 215.641.597.239,98 |
| 2020-08-24 | $ 11.647,93 | -0,24% | 18.467.219.109 | $ 215.347.356.765,46 |
| 2020-08-25 | $ 11.758,83 | 0,95% | 20.061.559.392 | $ 217.410.678.530,36 |
| 2020-08-26 | $ 11.350,75 | -3,47% | 23.423.332.919 | $ 209.658.632.328,37 |
| 2020-08-27 | $ 11.465,00 | 1,01% | 20.869.928.786 | $ 211.778.947.737,22 |
| 2020-08-28 | $ 11.300,40 | -1,44% | 21.595.917.446 | $ 208.747.591.910,16 |
| 2020-08-29 | $ 11.519,12 | 1,94% | 19.271.253.871 | $ 212.799.723.684,95 |
| 2020-08-30 | $ 11.481,48 | -0,33% | 18.415.439.614 | $ 212.114.842.611,54 |
| 2020-08-31 | $ 11.701,00 | 1,91% | 19.909.556.667 | $ 216.179.629.567,18 |
| 2020-09-01 | $ 11.672,32 | -0,25% | 21.077.276.618 | $ 215.921.598.551,33 |
| 2020-09-02 | $ 11.895,23 | 1,91% | 25.232.603.062 | $ 221.315.690.777,35 |
| 2020-09-03 | $ 11.418,25 | -4,01% | 26.038.738.389 | $ 210.746.091.569,71 |
| 2020-09-04 | $ 10.197,46 | -10,69% | 49.411.126.241 | $ 188.438.095.255,46 |
| 2020-09-05 | $ 10.484,47 | 2,81% | 27.623.487.077 | $ 194.040.447.575,93 |
| 2020-09-06 | $ 10.177,79 | -2,93% | 56.430.042.199 | $ 188.092.098.308,35 |
| 2020-09-07 | $ 10.260,02 | 0,81% | 28.801.019.507 | $ 189.621.410.257,04 |
| 2020-09-08 | $ 10.359,45 | 0,97% | 26.560.146.962 | $ 191.501.904.758,69 |
| 2020-09-09 | $ 10.125,01 | -2,26% | 47.780.699.209 | $ 186.825.391.248,73 |
| 2020-09-10 | $ 10.230,15 | 1,04% | 21.357.083.446 | $ 188.757.938.083,84 |
| 2020-09-11 | $ 10.342,16 | 1,09% | 77.545.788.531 | $ 191.180.566.587,06 |
| 2020-09-12 | $ 10.378,22 | 0,35% | 20.796.810.116 | $ 192.111.562.749,93 |
| 2020-09-13 | $ 10.439,38 | 0,59% | 19.955.498.078 | $ 192.997.988.416,48 |
| 2020-09-14 | $ 10.328,87 | -1,06% | 21.057.424.433 | $ 190.922.719.938,23 |
| 2020-09-15 | $ 10.661,10 | 3,22% | 23.526.143.436 | $ 197.010.021.430,24 |
| 2020-09-16 | $ 10.787,58 | 1,19% | 23.802.088.944 | $ 199.044.338.127,63 |
| 2020-09-17 | $ 10.952,25 | 1,53% | 24.459.086.809 | $ 202.524.001.250,49 |
| 2020-09-18 | $ 10.938,00 | -0,13% | 23.547.167.125 | $ 202.358.479.464,19 |
| 2020-09-19 | $ 10.927,15 | -0,10% | 20.681.771.888 | $ 202.091.264.904,97 |
| 2020-09-20 | $ 11.084,00 | 1,44% | 18.334.274.060 | $ 204.994.315.602,99 |
| 2020-09-21 | $ 10.923,33 | -1,45% | 20.161.733.907 | $ 202.032.519.471,27 |
| 2020-09-22 | $ 10.439,52 | -4,43% | 23.757.059.692 | $ 193.677.795.064,09 |
| 2020-09-23 | $ 10.527,59 | 0,84% | 19.866.578.109 | $ 194.731.087.415,29 |
| 2020-09-24 | $ 10.223,78 | -2,89% | 19.981.974.722 | $ 189.120.580.778,46 |
| 2020-09-25 | $ 10.726,53 | 4,92% | 21.348.447.554 | $ 198.514.026.300,18 |
| 2020-09-26 | $ 10.681,99 | -0,42% | 19.119.761.059 | $ 197.616.950.282,07 |
| 2020-09-27 | $ 10.743,19 | 0,57% | 16.886.146.730 | $ 198.687.083.452,04 |
| 2020-09-28 | $ 10.765,30 | 0,21% | 17.639.951.628 | $ 199.236.216.251,44 |
| 2020-09-29 | $ 10.672,03 | -0,87% | 19.869.963.340 | $ 197.720.212.770,89 |
| 2020-09-30 | $ 10.837,52 | 1,55% | 18.308.943.801 | $ 200.532.996.047,59 |
| 2020-10-01 | $ 10.770,88 | -0,61% | 18.558.607.663 | $ 199.310.441.688,84 |
| 2020-10-02 | $ 10.627,98 | -1,33% | 20.889.752.500 | $ 196.617.081.790,52 |
| 2020-10-03 | $ 10.572,67 | -0,52% | 21.258.724.984 | $ 195.660.035.179,73 |
| 2020-10-04 | $ 10.546,66 | -0,25% | 16.039.831.145 | $ 195.188.285.650,35 |
| 2020-10-05 | $ 10.670,70 | 1,18% | 16.029.160.488 | $ 197.494.664.453,79 |
| 2020-10-06 | $ 10.784,95 | 1,07% | 17.853.484.006 | $ 199.530.129.891,09 |
| 2020-10-07 | $ 10.605,96 | -1,66% | 19.419.734.685 | $ 196.314.284.797,01 |
| 2020-10-08 | $ 10.668,01 | 0,59% | 17.222.472.600 | $ 197.575.523.784,58 |
| 2020-10-09 | $ 10.888,67 | 2,07% | 19.767.968.267 | $ 201.518.932.273,68 |
| 2020-10-10 | $ 11.063,25 | 1,60% | 19.254.933.802 | $ 204.809.205.392,18 |
| 2020-10-11 | $ 11.286,54 | 2,02% | 19.496.631.246 | $ 209.268.690.952,59 |
| 2020-10-12 | $ 11.377,81 | 0,81% | 16.270.141.990 | $ 210.799.352.797,14 |
| 2020-10-13 | $ 11.543,18 | 1,45% | 20.957.733.314 | $ 213.726.225.963,21 |
| 2020-10-14 | $ 11.426,11 | -1,01% | 19.556.025.069 | $ 211.576.163.357,67 |
| 2020-10-15 | $ 11.435,57 | 0,08% | 20.441.486.195 | $ 211.756.280.001,14 |
| 2020-10-16 | $ 11.495,58 | 0,52% | 20.511.481.707 | $ 212.878.404.236,87 |
| 2020-10-17 | $ 11.319,10 | -1,54% | 20.436.703.034 | $ 209.993.205.751,02 |
| 2020-10-18 | $ 11.365,81 | 0,41% | 15.650.920.221 | $ 210.421.523.306,69 |
| 2020-10-19 | $ 11.495,90 | 1,14% | 15.569.792.414 | $ 212.752.326.976,49 |
| 2020-10-20 | $ 11.752,15 | 2,23% | 18.121.468.516 | $ 217.391.050.812,66 |
| 2020-10-21 | $ 11.908,71 | 1,33% | 21.431.994.056 | $ 220.404.884.318,98 |
| 2020-10-22 | $ 12.806,44 | 7,54% | 29.314.287.990 | $ 236.717.318.526,16 |
| 2020-10-23 | $ 12.951,04 | 1,13% | 25.070.864.647 | $ 240.257.678.153,84 |
| 2020-10-24 | $ 12.928,07 | -0,18% | 21.379.873.278 | $ 239.590.543.523,72 |
| 2020-10-25 | $ 13.106,05 | 1,38% | 19.302.801.175 | $ 242.785.151.288,08 |
| 2020-10-26 | $ 13.021,41 | -0,65% | 18.998.745.579 | $ 241.326.618.198,73 |
| 2020-10-27 | $ 13.060,79 | 0,30% | 21.507.619.986 | $ 242.141.178.089,61 |
| 2020-10-28 | $ 13.655,19 | 4,55% | 23.918.511.528 | $ 253.004.886.697,36 |
| 2020-10-29 | $ 13.283,00 | -2,73% | 26.825.856.788 | $ 245.661.872.194,44 |
| 2020-10-30 | $ 13.441,88 | 1,20% | 22.860.841.954 | $ 249.545.455.596,33 |
| 2020-10-31 | $ 13.537,17 | 0,71% | 23.482.756.915 | $ 250.845.436.637,92 |
| 2020-11-01 | $ 13.778,64 | 1,78% | 22.691.200.479 | $ 255.329.261.020,62 |
| 2020-11-02 | $ 13.720,36 | -0,42% | 19.771.957.708 | $ 254.260.250.527,50 |
| 2020-11-03 | $ 13.558,36 | -1,18% | 22.630.851.230 | $ 251.266.177.558,48 |
| 2020-11-04 | $ 13.989,98 | 3,18% | 22.602.862.338 | $ 259.277.183.164,55 |
| 2020-11-05 | $ 14.101,72 | 0,80% | 25.857.225.138 | $ 261.103.557.610,75 |
| 2020-11-06 | $ 15.553,33 | 10,29% | 36.313.255.719 | $ 288.118.007.577,43 |
| 2020-11-07 | $ 15.548,31 | -0,03% | 34.523.587.705 | $ 288.563.189.165,39 |
| 2020-11-08 | $ 14.818,46 | -4,69% | 30.369.855.795 | $ 274.687.727.889,98 |
| 2020-11-09 | $ 15.496,32 | 4,57% | 24.082.570.972 | $ 287.116.472.704,39 |
| 2020-11-10 | $ 15.335,34 | -1,04% | 29.501.754.043 | $ 284.292.217.075,77 |
| 2020-11-11 | $ 15.278,71 | -0,37% | 21.918.753.733 | $ 283.242.342.238,51 |
| 2020-11-12 | $ 15.686,91 | 2,67% | 23.990.613.793 | $ 291.215.273.242,19 |
| 2020-11-13 | $ 16.265,15 | 3,69% | 28.001.128.791 | $ 301.529.322.417,46 |
| 2020-11-14 | $ 16.326,81 | 0,38% | 24.826.304.420 | $ 302.672.502.422,09 |
| 2020-11-15 | $ 16.095,56 | -1,42% | 22.096.608.221 | $ 298.290.647.831,24 |
| 2020-11-16 | $ 15.984,67 | -0,69% | 19.184.714.603 | $ 296.277.008.765,19 |
| 2020-11-17 | $ 16.714,40 | 4,57% | 24.606.359.052 | $ 309.857.769.717,03 |
| 2020-11-18 | $ 17.651,82 | 5,61% | 31.572.384.446 | $ 327.448.838.765,30 |
| 2020-11-19 | $ 17.829,93 | 1,01% | 40.089.857.655 | $ 330.792.375.072,03 |
| 2020-11-20 | $ 17.819,76 | -0,06% | 30.586.797.552 | $ 330.526.082.018,53 |
| 2020-11-21 | $ 18.628,81 | 4,54% | 28.731.271.104 | $ 345.552.251.091,16 |
| 2020-11-22 | $ 18.689,53 | 0,33% | 31.201.880.852 | $ 346.623.937.352,17 |
| 2020-11-23 | $ 18.390,61 | -1,60% | 33.010.231.294 | $ 342.078.349.285,10 |
| 2020-11-24 | $ 18.360,69 | -0,16% | 33.389.683.851 | $ 340.635.146.714,40 |
| 2020-11-25 | $ 19.091,52 | 3,98% | 49.429.532.567 | $ 354.209.935.573,80 |
| 2020-11-26 | $ 18.753,29 | -1,77% | 32.146.102.840 | $ 348.158.099.247,16 |
| 2020-11-27 | $ 17.138,03 | -8,61% | 48.738.957.777 | $ 317.999.016.791,45 |
| 2020-11-28 | $ 17.140,28 | 0,01% | 30.680.336.583 | $ 318.057.301.370,38 |
| 2020-11-29 | $ 17.718,97 | 3,38% | 24.501.260.966 | $ 328.812.520.405,74 |
| 2020-11-30 | $ 18.169,95 | 2,55% | 23.940.328.529 | $ 336.495.192.223,01 |
| 2020-12-01 | $ 19.609,52 | 7,92% | 36.160.827.241 | $ 363.927.715.778,69 |
| 2020-12-02 | $ 18.857,42 | -3,84% | 38.614.628.144 | $ 349.587.593.227,14 |
| 2020-12-03 | $ 19.208,40 | 1,86% | 28.923.102.075 | $ 356.517.705.143,29 |
| 2020-12-04 | $ 19.435,20 | 1,18% | 24.342.606.871 | $ 360.661.550.057,30 |
| 2020-12-05 | $ 18.711,23 | -3,73% | 26.369.871.383 | $ 347.850.442.856,64 |
| 2020-12-06 | $ 19.139,11 | 2,29% | 23.333.284.386 | $ 355.244.908.734,65 |
| 2020-12-07 | $ 19.325,55 | 0,97% | 21.832.193.873 | $ 358.762.118.305,11 |
| 2020-12-08 | $ 19.198,81 | -0,66% | 22.034.483.384 | $ 356.587.934.226,10 |
| 2020-12-09 | $ 18.336,51 | -4,49% | 26.799.991.796 | $ 340.435.142.947,91 |
| 2020-12-10 | $ 18.564,99 | 1,25% | 29.806.757.749 | $ 344.693.077.429,97 |
| 2020-12-11 | $ 18.262,06 | -1,63% | 24.092.658.534 | $ 339.714.540.194,35 |
| 2020-12-12 | $ 18.058,03 | -1,12% | 26.080.197.328 | $ 335.310.805.699,29 |
| 2020-12-13 | $ 18.807,10 | 4,15% | 21.918.803.314 | $ 349.235.537.025,79 |
| 2020-12-14 | $ 19.151,13 | 1,83% | 23.550.581.096 | $ 355.642.790.361,32 |
| 2020-12-15 | $ 19.259,97 | 0,57% | 21.638.023.120 | $ 357.681.110.300,36 |
| 2020-12-16 | $ 19.432,36 | 0,90% | 24.173.322.660 | $ 360.542.942.204,96 |
| 2020-12-17 | $ 21.317,66 | 9,70% | 39.062.639.738 | $ 396.179.736.655,64 |
| 2020-12-18 | $ 22.805,66 | 6,98% | 60.693.764.159 | $ 423.587.689.809,28 |
| 2020-12-19 | $ 23.120,57 | 1,38% | 37.000.188.847 | $ 429.459.534.590,42 |
| 2020-12-20 | $ 23.863,85 | 3,21% | 35.252.972.900 | $ 443.289.431.125,46 |
| 2020-12-21 | $ 23.518,32 | -1,45% | 32.907.758.818 | $ 436.893.169.132,71 |
| 2020-12-22 | $ 22.840,99 | -2,88% | 38.423.396.405 | $ 424.329.939.581,78 |
| 2020-12-23 | $ 23.794,79 | 4,18% | 38.733.771.616 | $ 441.752.551.013,19 |
| 2020-12-24 | $ 23.308,13 | -2,05% | 42.917.744.240 | $ 433.051.601.800,69 |
| 2020-12-25 | $ 23.760,29 | 1,94% | 36.826.373.659 | $ 441.614.502.954,16 |
| 2020-12-26 | $ 24.671,11 | 3,83% | 36.622.874.230 | $ 458.416.319.552,32 |
| 2020-12-27 | $ 26.476,13 | 7,32% | 41.995.154.623 | $ 491.978.602.969,93 |
| 2020-12-28 | $ 26.423,23 | -0,20% | 56.654.980.596 | $ 493.427.450.341,26 |
| 2020-12-29 | $ 27.125,38 | 2,66% | 42.186.521.237 | $ 503.712.223.153,67 |
| 2020-12-30 | $ 27.424,54 | 1,10% | 38.081.840.206 | $ 509.680.257.177,05 |
| 2020-12-31 | $ 28.837,29 | 5,15% | 43.341.140.482 | $ 535.967.306.917,84 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2020 | $ 21.698,24 | $ 18.058,03 / $ 28.837,29 | 1.040.372.454.709 | 31 |
| Kasım 2020 | $ 16.454,54 | $ 13.558,36 / $ 19.091,52 | 870.988.229.757 | 30 |
| Ekim 2020 | $ 11.787,01 | $ 10.546,66 / $ 13.655,19 | 627.401.207.742 | 31 |
| Eylül 2020 | $ 10.673,32 | $ 10.125,01 / $ 11.895,23 | 800.958.836.675 | 30 |
| Ağustos 2020 | $ 11.630,12 | $ 11.066,31 / $ 12.272,47 | 674.679.173.588 | 31 |
| Temmuz 2020 | $ 9.518,78 | $ 9.071,39 / $ 11.116,31 | 648.432.864.016 | 31 |
| Haziran 2020 | $ 9.492,75 | $ 9.013,91 / $ 10.167,93 | 711.367.679.928 | 30 |
| Mayıs 2020 | $ 9.221,57 | $ 8.604,75 / $ 9.959,17 | 1.267.534.458.191 | 31 |
| Nisan 2020 | $ 7.134,57 | $ 6.421,71 / $ 8.744,43 | 1.090.912.233.357 | 30 |
| Mart 2020 | $ 6.951,95 | $ 5.032,50 / $ 9.135,85 | 1.300.003.043.814 | 31 |
| Şubat 2020 | $ 9.661,31 | $ 8.717,33 / $ 10.328,90 | 1.512.679.890.539 | 29 |
| Ocak 2020 | $ 8.297,87 | $ 6.963,85 / $ 9.509,81 | 1.034.111.154.725 | 31 |