Bitcoin (BTC) Fiyat Grafiği
Veri aralığı: 2021-01-01 -> 2021-12-31 - Kayıt: 365
Bitcoin
Son kapanış: $ 47.191,87
Canlı fiyat güncellemesi: 35 saniye önce
$ 112.998,00
Güncel değişim:
-2,39%
Önceki kapanış: -
Örnek veri: Bitcoin fiyatları
Özet İstatistikler
- Kayıt: 365
- Min Kapanış: $ 29.022,42
- Maks Kapanış: $ 67.617,02
- Ortalama Kapanış: $ 47.441,73
- Son Kapanış: $ 47.191,87
- Önceki Kapanış: -
- Günlük Değişim: 1,47%
- MA (ortalama kapanış): $ 47.441,73
- Min/Max Kartı: $ 29.022,42 / $ 67.617,02
- Canlı Piyasa Değeri: 2.253.361.922.157
- 24s Hacim: 90.170.552.244
Güncel Notlar
Son Kapanış
$ 47.191,87
7 Gün Ort.
$ 47.441,73
Canlı Fiyat
$ 112.998,00
Günlük Değişim
-2,39%
2021 Yılı Günlük Kapanışlar (365)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2021-01-01 | $ 29.022,42 | - | 43.503.516.563 | $ 539.438.036.435,67 |
| 2021-01-02 | $ 29.352,13 | 1,14% | 34.089.717.988 | $ 545.593.282.215,25 |
| 2021-01-03 | $ 32.163,82 | 9,58% | 57.273.436.641 | $ 597.887.713.053,58 |
| 2021-01-04 | $ 33.008,23 | 2,63% | 178.894.068.361 | $ 613.616.917.625,70 |
| 2021-01-05 | $ 31.515,58 | -4,52% | 74.657.165.356 | $ 585.726.270.248,79 |
| 2021-01-06 | $ 34.082,21 | 8,14% | 67.420.500.716 | $ 633.651.671.519,40 |
| 2021-01-07 | $ 36.933,52 | 8,37% | 71.027.195.898 | $ 682.743.683.563,07 |
| 2021-01-08 | $ 39.547,08 | 7,08% | 78.642.959.829 | $ 735.339.707.368,33 |
| 2021-01-09 | $ 40.815,96 | 3,21% | 82.846.468.856 | $ 758.971.014.787,36 |
| 2021-01-10 | $ 40.296,53 | -1,27% | 55.921.808.672 | $ 749.347.201.462,64 |
| 2021-01-11 | $ 38.397,90 | -4,71% | 73.381.123.613 | $ 714.078.952.009,02 |
| 2021-01-12 | $ 35.669,91 | -7,10% | 111.691.569.520 | $ 663.380.898.829,01 |
| 2021-01-13 | $ 33.938,34 | -4,85% | 68.954.134.557 | $ 629.751.630.408,41 |
| 2021-01-14 | $ 37.456,01 | 10,36% | 65.278.944.794 | $ 696.668.634.091,34 |
| 2021-01-15 | $ 39.232,75 | 4,74% | 57.519.444.622 | $ 729.751.433.670,09 |
| 2021-01-16 | $ 36.787,52 | -6,23% | 63.450.740.093 | $ 684.304.915.288,23 |
| 2021-01-17 | $ 36.254,71 | -1,45% | 55.054.325.262 | $ 674.660.879.866,02 |
| 2021-01-18 | $ 35.804,26 | -1,24% | 50.749.258.739 | $ 672.291.934.493,44 |
| 2021-01-19 | $ 36.595,46 | 2,21% | 46.769.030.147 | $ 682.647.247.200,10 |
| 2021-01-20 | $ 36.104,86 | -1,34% | 51.736.994.549 | $ 671.734.819.189,10 |
| 2021-01-21 | $ 35.587,49 | -1,43% | 58.406.615.612 | $ 662.434.464.441,26 |
| 2021-01-22 | $ 30.913,70 | -13,13% | 69.415.314.298 | $ 575.205.510.268,13 |
| 2021-01-23 | $ 32.957,91 | 6,61% | 69.549.742.252 | $ 613.271.077.002,48 |
| 2021-01-24 | $ 32.068,09 | -2,70% | 43.575.409.685 | $ 596.744.391.345,35 |
| 2021-01-25 | $ 32.273,52 | 0,64% | 42.810.544.126 | $ 600.595.408.892,20 |
| 2021-01-26 | $ 32.375,32 | 0,32% | 50.410.553.261 | $ 602.517.850.752,03 |
| 2021-01-27 | $ 32.582,11 | 0,64% | 48.489.676.580 | $ 606.573.549.809,83 |
| 2021-01-28 | $ 30.445,53 | -6,56% | 51.514.291.052 | $ 566.661.443.732,41 |
| 2021-01-29 | $ 33.128,35 | 8,81% | 51.075.972.572 | $ 616.625.386.428,24 |
| 2021-01-30 | $ 34.150,82 | 3,09% | 97.468.515.525 | $ 635.688.668.063,59 |
| 2021-01-31 | $ 34.199,52 | 0,14% | 52.001.249.491 | $ 636.624.676.861,26 |
| 2021-02-01 | $ 33.064,79 | -3,32% | 42.488.649.643 | $ 615.013.848.827,35 |
| 2021-02-02 | $ 33.405,99 | 1,03% | 49.268.860.243 | $ 621.908.231.690,14 |
| 2021-02-03 | $ 35.485,99 | 6,23% | 50.730.704.377 | $ 660.664.104.637,49 |
| 2021-02-04 | $ 37.494,72 | 5,66% | 49.762.137.494 | $ 695.794.870.715,53 |
| 2021-02-05 | $ 36.816,51 | -1,81% | 54.494.811.707 | $ 686.453.802.173,38 |
| 2021-02-06 | $ 38.007,83 | 3,24% | 47.446.256.482 | $ 706.320.162.928,66 |
| 2021-02-07 | $ 39.279,41 | 3,35% | 57.076.868.562 | $ 732.453.192.636,72 |
| 2021-02-08 | $ 38.833,34 | -1,14% | 53.802.559.039 | $ 723.434.796.637,74 |
| 2021-02-09 | $ 46.307,57 | 19,25% | 86.994.225.365 | $ 862.413.737.410,92 |
| 2021-02-10 | $ 46.569,56 | 0,57% | 78.828.431.117 | $ 867.164.581.003,36 |
| 2021-02-11 | $ 44.848,69 | -3,70% | 70.000.356.396 | $ 839.561.451.461,06 |
| 2021-02-12 | $ 47.815,96 | 6,62% | 66.187.179.919 | $ 890.629.045.243,60 |
| 2021-02-13 | $ 47.414,19 | -0,84% | 61.942.185.129 | $ 880.620.921.496,08 |
| 2021-02-14 | $ 46.941,29 | -1,00% | 55.312.381.649 | $ 874.425.017.687,08 |
| 2021-02-15 | $ 48.607,87 | 3,55% | 57.738.376.570 | $ 905.515.462.576,99 |
| 2021-02-16 | $ 47.898,49 | -1,46% | 61.061.855.794 | $ 892.345.220.938,28 |
| 2021-02-17 | $ 49.238,14 | 2,80% | 64.141.133.354 | $ 917.339.726.314,70 |
| 2021-02-18 | $ 52.143,68 | 5,90% | 68.478.739.131 | $ 971.516.568.847,58 |
| 2021-02-19 | $ 51.733,08 | -0,79% | 58.486.508.606 | $ 963.911.356.673,46 |
| 2021-02-20 | $ 56.038,73 | 8,32% | 71.397.235.197 | $ 1.044.189.900.351,60 |
| 2021-02-21 | $ 56.377,63 | 0,60% | 77.351.787.996 | $ 1.050.555.931.433,10 |
| 2021-02-22 | $ 57.669,30 | 2,29% | 61.223.272.211 | $ 1.075.380.337.357,90 |
| 2021-02-23 | $ 54.410,86 | -5,65% | 101.532.021.847 | $ 1.012.091.985.973,50 |
| 2021-02-24 | $ 48.691,89 | -10,51% | 116.689.607.926 | $ 904.133.801.444,53 |
| 2021-02-25 | $ 49.849,38 | 2,38% | 73.140.585.469 | $ 929.081.504.353,55 |
| 2021-02-26 | $ 46.992,67 | -5,73% | 60.355.381.276 | $ 875.883.932.252,44 |
| 2021-02-27 | $ 46.551,49 | -0,94% | 74.357.197.464 | $ 869.070.614.247,86 |
| 2021-02-28 | $ 46.653,53 | 0,22% | 50.989.764.249 | $ 869.649.724.200,58 |
| 2021-03-01 | $ 44.970,16 | -3,61% | 59.679.588.927 | $ 838.307.614.585,19 |
| 2021-03-02 | $ 49.787,34 | 10,71% | 63.218.569.172 | $ 928.146.793.676,43 |
| 2021-03-03 | $ 48.532,24 | -2,52% | 53.499.537.417 | $ 905.413.239.164,91 |
| 2021-03-04 | $ 50.577,46 | 4,21% | 59.212.268.141 | $ 942.969.910.364,18 |
| 2021-03-05 | $ 48.727,45 | -3,66% | 60.749.587.836 | $ 908.517.236.707,54 |
| 2021-03-06 | $ 49.091,81 | 0,75% | 56.568.112.294 | $ 911.379.300.053,35 |
| 2021-03-07 | $ 49.019,37 | -0,15% | 41.478.786.533 | $ 916.504.852.500,39 |
| 2021-03-08 | $ 51.313,09 | 4,68% | 46.146.324.828 | $ 955.040.794.770,14 |
| 2021-03-09 | $ 52.328,54 | 1,98% | 53.568.946.626 | $ 974.195.000.547,44 |
| 2021-03-10 | $ 54.700,27 | 4,53% | 57.418.251.743 | $ 1.018.978.819.157,40 |
| 2021-03-11 | $ 56.020,49 | 2,41% | 63.560.545.037 | $ 1.044.805.904.677,60 |
| 2021-03-12 | $ 57.788,87 | 3,16% | 64.605.228.618 | $ 1.077.836.070.933,30 |
| 2021-03-13 | $ 57.353,86 | -0,75% | 59.984.971.692 | $ 1.069.776.383.193,90 |
| 2021-03-14 | $ 61.315,20 | 6,91% | 67.332.756.651 | $ 1.145.191.373.521,60 |
| 2021-03-15 | $ 59.428,97 | -3,08% | 48.104.078.384 | $ 1.111.684.638.819,10 |
| 2021-03-16 | $ 55.805,33 | -6,10% | 70.594.488.700 | $ 1.049.197.142.851,60 |
| 2021-03-17 | $ 56.830,25 | 1,84% | 63.219.904.254 | $ 1.060.221.966.894,70 |
| 2021-03-18 | $ 59.014,93 | 3,84% | 63.368.268.626 | $ 1.101.028.543.248,50 |
| 2021-03-19 | $ 57.922,41 | -1,85% | 58.387.006.276 | $ 1.081.065.767.945,90 |
| 2021-03-20 | $ 58.243,27 | 0,55% | 51.948.388.931 | $ 1.086.741.150.606,80 |
| 2021-03-21 | $ 58.376,16 | 0,23% | 54.549.112.636 | $ 1.090.022.321.077,50 |
| 2021-03-22 | $ 57.573,54 | -1,37% | 55.664.123.838 | $ 1.074.356.788.297,20 |
| 2021-03-23 | $ 54.370,14 | -5,56% | 62.001.716.795 | $ 1.020.641.820.438,70 |
| 2021-03-24 | $ 54.584,87 | 0,39% | 60.383.378.707 | $ 1.017.637.245.492,00 |
| 2021-03-25 | $ 52.526,87 | -3,77% | 73.029.051.195 | $ 982.797.427.007,26 |
| 2021-03-26 | $ 51.416,91 | -2,11% | 63.401.640.503 | $ 959.155.260.366,74 |
| 2021-03-27 | $ 55.033,10 | 7,03% | 55.442.557.956 | $ 1.027.209.990.794,90 |
| 2021-03-28 | $ 55.832,42 | 1,45% | 47.285.749.219 | $ 1.042.184.275.332,60 |
| 2021-03-29 | $ 55.728,10 | -0,19% | 49.315.845.081 | $ 1.039.333.584.621,10 |
| 2021-03-30 | $ 57.634,93 | 3,42% | 57.387.039.705 | $ 1.075.942.162.537,00 |
| 2021-03-31 | $ 58.668,63 | 1,79% | 52.387.542.501 | $ 1.095.293.012.032,80 |
| 2021-04-01 | $ 58.817,37 | 0,25% | 57.495.844.478 | $ 1.098.127.310.946,90 |
| 2021-04-02 | $ 58.801,19 | -0,03% | 54.320.681.401 | $ 1.098.583.823.874,20 |
| 2021-04-03 | $ 59.060,03 | 0,44% | 52.224.918.752 | $ 1.103.133.931.136,60 |
| 2021-04-04 | $ 57.060,41 | -3,39% | 52.067.853.988 | $ 1.067.101.827.373,00 |
| 2021-04-05 | $ 58.228,80 | 2,05% | 46.156.767.978 | $ 1.087.344.280.109,70 |
| 2021-04-06 | $ 58.706,82 | 0,82% | 54.670.173.277 | $ 1.096.202.611.390,00 |
| 2021-04-07 | $ 58.062,18 | -1,10% | 61.497.704.158 | $ 1.084.341.670.320,80 |
| 2021-04-08 | $ 56.134,42 | -3,32% | 67.617.613.532 | $ 1.050.759.681.844,60 |
| 2021-04-09 | $ 58.065,64 | 3,44% | 48.714.359.354 | $ 1.083.362.883.828,10 |
| 2021-04-10 | $ 58.152,99 | 0,15% | 45.880.879.042 | $ 1.085.794.662.404,70 |
| 2021-04-11 | $ 59.979,39 | 3,14% | 61.788.197.399 | $ 1.116.221.525.334,30 |
| 2021-04-12 | $ 59.988,02 | 0,01% | 46.792.500.387 | $ 1.120.606.689.450,50 |
| 2021-04-13 | $ 59.911,02 | -0,13% | 55.994.558.889 | $ 1.118.532.902.101,50 |
| 2021-04-14 | $ 63.576,68 | 6,12% | 71.993.120.011 | $ 1.187.737.045.885,20 |
| 2021-04-15 | $ 62.807,12 | -1,21% | 80.157.135.508 | $ 1.173.412.921.929,90 |
| 2021-04-16 | $ 63.179,77 | 0,59% | 60.495.376.851 | $ 1.179.561.609.816,90 |
| 2021-04-17 | $ 61.497,30 | -2,66% | 86.260.673.270 | $ 1.149.602.869.702,30 |
| 2021-04-18 | $ 60.273,87 | -1,99% | 63.808.212.133 | $ 1.125.592.412.523,20 |
| 2021-04-19 | $ 56.288,95 | -6,61% | 102.065.957.642 | $ 1.053.618.163.309,60 |
| 2021-04-20 | $ 55.721,17 | -1,01% | 66.156.275.210 | $ 1.043.148.020.633,00 |
| 2021-04-21 | $ 56.294,73 | 1,03% | 68.166.802.216 | $ 1.055.145.534.127,30 |
| 2021-04-22 | $ 54.190,07 | -3,74% | 56.115.370.322 | $ 1.012.699.264.345,70 |
| 2021-04-23 | $ 51.965,57 | -4,11% | 77.897.442.832 | $ 971.174.701.492,85 |
| 2021-04-24 | $ 51.191,12 | -1,49% | 91.138.220.375 | $ 956.744.203.682,22 |
| 2021-04-25 | $ 50.133,11 | -2,07% | 49.296.256.746 | $ 937.014.999.515,39 |
| 2021-04-26 | $ 48.981,44 | -2,30% | 46.233.432.154 | $ 915.533.819.859,14 |
| 2021-04-27 | $ 53.978,81 | 10,20% | 60.226.926.860 | $ 1.008.389.773.189,80 |
| 2021-04-28 | $ 54.991,81 | 1,88% | 48.468.560.013 | $ 1.027.617.870.421,70 |
| 2021-04-29 | $ 54.810,61 | -0,33% | 48.072.930.663 | $ 1.024.625.833.392,20 |
| 2021-04-30 | $ 53.596,70 | -2,21% | 46.958.036.373 | $ 1.001.973.605.935,40 |
| 2021-05-01 | $ 57.828,51 | 7,90% | 53.879.045.974 | $ 1.082.721.727.348,00 |
| 2021-05-02 | $ 57.812,97 | -0,03% | 43.967.070.046 | $ 1.080.897.634.123,30 |
| 2021-05-03 | $ 56.600,75 | -2,10% | 39.072.664.394 | $ 1.057.850.321.948,50 |
| 2021-05-04 | $ 57.200,30 | 1,06% | 54.132.470.274 | $ 1.069.571.255.195,50 |
| 2021-05-05 | $ 53.464,37 | -6,53% | 71.296.763.919 | $ 999.775.008.412,37 |
| 2021-05-06 | $ 57.432,10 | 7,42% | 72.158.368.258 | $ 1.070.969.079.353,50 |
| 2021-05-07 | $ 56.507,76 | -1,61% | 87.510.802.711 | $ 1.056.801.053.574,50 |
| 2021-05-08 | $ 57.361,57 | 1,51% | 68.154.805.947 | $ 1.072.831.991.777,40 |
| 2021-05-09 | $ 58.771,88 | 2,46% | 66.812.167.538 | $ 1.099.271.802.311,50 |
| 2021-05-10 | $ 58.213,93 | -0,95% | 67.906.284.081 | $ 1.088.903.483.393,30 |
| 2021-05-11 | $ 55.901,67 | -3,97% | 76.672.978.748 | $ 1.045.714.370.754,20 |
| 2021-05-12 | $ 56.928,97 | 1,84% | 67.726.708.141 | $ 1.064.993.057.463,90 |
| 2021-05-13 | $ 50.004,76 | -12,16% | 75.523.928.654 | $ 935.512.493.150,83 |
| 2021-05-14 | $ 49.972,80 | -0,06% | 104.203.551.168 | $ 934.964.766.185,96 |
| 2021-05-15 | $ 49.913,26 | -0,12% | 56.820.196.965 | $ 935.962.705.739,44 |
| 2021-05-16 | $ 46.780,90 | -6,28% | 62.896.879.696 | $ 875.321.252.276,11 |
| 2021-05-17 | $ 46.585,06 | -0,42% | 70.636.455.914 | $ 871.695.620.615,74 |
| 2021-05-18 | $ 43.780,83 | -6,02% | 84.054.878.924 | $ 819.256.623.328,73 |
| 2021-05-19 | $ 43.091,04 | -1,58% | 65.037.066.859 | $ 800.545.278.567,69 |
| 2021-05-20 | $ 37.287,39 | -13,47% | 141.151.477.375 | $ 697.785.056.487,61 |
| 2021-05-21 | $ 40.437,73 | 8,45% | 95.001.812.131 | $ 759.679.496.751,28 |
| 2021-05-22 | $ 37.339,63 | -7,66% | 88.706.010.988 | $ 698.762.712.553,73 |
| 2021-05-23 | $ 37.520,32 | 0,48% | 61.178.935.274 | $ 702.143.968.883,52 |
| 2021-05-24 | $ 34.977,53 | -6,78% | 84.358.034.876 | $ 654.558.962.027,58 |
| 2021-05-25 | $ 38.642,44 | 10,48% | 71.163.197.727 | $ 723.143.072.419,72 |
| 2021-05-26 | $ 38.210,81 | -1,12% | 48.724.794.158 | $ 715.248.689.989,89 |
| 2021-05-27 | $ 39.406,93 | 3,13% | 47.026.386.118 | $ 737.668.726.732,38 |
| 2021-05-28 | $ 38.642,90 | -1,94% | 40.836.817.156 | $ 723.137.484.747,15 |
| 2021-05-29 | $ 35.710,22 | -7,59% | 49.991.590.068 | $ 668.521.654.364,67 |
| 2021-05-30 | $ 34.775,08 | -2,62% | 43.184.025.045 | $ 654.239.808.356,66 |
| 2021-05-31 | $ 35.714,75 | 2,70% | 30.650.274.658 | $ 668.664.301.773,54 |
| 2021-06-01 | $ 37.340,68 | 4,55% | 37.950.798.680 | $ 699.138.611.681,30 |
| 2021-06-02 | $ 36.680,07 | -1,77% | 33.536.905.028 | $ 688.726.381.047,18 |
| 2021-06-03 | $ 37.685,72 | 2,74% | 31.240.691.604 | $ 704.531.333.543,39 |
| 2021-06-04 | $ 39.151,32 | 3,89% | 33.396.718.845 | $ 733.150.718.114,46 |
| 2021-06-05 | $ 36.938,72 | -5,65% | 39.345.490.149 | $ 691.747.462.828,36 |
| 2021-06-06 | $ 35.546,99 | -3,77% | 34.068.172.836 | $ 662.913.486.273,34 |
| 2021-06-07 | $ 35.834,47 | 0,81% | 27.689.283.071 | $ 671.131.079.523,73 |
| 2021-06-08 | $ 33.451,38 | -6,65% | 33.345.528.753 | $ 626.527.049.947,84 |
| 2021-06-09 | $ 33.557,15 | 0,32% | 46.727.462.986 | $ 629.018.966.290,40 |
| 2021-06-10 | $ 37.553,64 | 11,91% | 54.511.387.836 | $ 705.292.677.171,46 |
| 2021-06-11 | $ 36.903,30 | -1,73% | 42.952.476.855 | $ 691.681.868.464,47 |
| 2021-06-12 | $ 37.289,43 | 1,05% | 36.358.044.263 | $ 698.528.023.663,53 |
| 2021-06-13 | $ 35.666,15 | -4,35% | 35.710.196.743 | $ 668.148.892.256,36 |
| 2021-06-14 | $ 39.147,71 | 9,76% | 38.185.633.278 | $ 733.402.631.079,12 |
| 2021-06-15 | $ 40.624,51 | 3,77% | 45.836.408.439 | $ 761.104.314.502,29 |
| 2021-06-16 | $ 40.378,20 | -0,61% | 36.706.248.352 | $ 756.522.207.420,35 |
| 2021-06-17 | $ 38.321,45 | -5,09% | 36.563.438.890 | $ 718.016.373.177,29 |
| 2021-06-18 | $ 38.193,62 | -0,33% | 36.330.237.284 | $ 715.652.442.155,13 |
| 2021-06-19 | $ 35.881,11 | -6,05% | 35.162.612.173 | $ 673.761.687.974,49 |
| 2021-06-20 | $ 35.581,64 | -0,83% | 28.858.979.692 | $ 666.901.325.910,37 |
| 2021-06-21 | $ 35.787,08 | 0,58% | 35.609.127.164 | $ 670.634.370.556,61 |
| 2021-06-22 | $ 31.711,94 | -11,39% | 51.873.870.277 | $ 598.335.733.135,87 |
| 2021-06-23 | $ 32.507,74 | 2,51% | 57.443.014.758 | $ 606.580.031.922,72 |
| 2021-06-24 | $ 33.702,62 | 3,68% | 39.798.236.962 | $ 631.634.847.766,23 |
| 2021-06-25 | $ 34.675,45 | 2,89% | 31.862.051.544 | $ 650.340.461.975,81 |
| 2021-06-26 | $ 31.943,14 | -7,88% | 38.635.245.431 | $ 598.703.019.611,45 |
| 2021-06-27 | $ 32.023,97 | 0,25% | 36.873.109.420 | $ 600.235.334.320,82 |
| 2021-06-28 | $ 34.607,29 | 8,07% | 34.335.452.117 | $ 649.262.127.990,38 |
| 2021-06-29 | $ 34.556,84 | -0,15% | 32.453.802.891 | $ 647.741.224.116,93 |
| 2021-06-30 | $ 35.968,99 | 4,09% | 35.121.257.876 | $ 674.231.340.724,41 |
| 2021-07-01 | $ 35.171,49 | -2,22% | 31.024.153.847 | $ 660.200.427.590,48 |
| 2021-07-02 | $ 33.677,57 | -4,25% | 29.129.630.236 | $ 629.863.895.571,75 |
| 2021-07-03 | $ 33.950,79 | 0,81% | 25.084.046.353 | $ 633.684.390.025,56 |
| 2021-07-04 | $ 34.729,89 | 2,29% | 22.986.053.605 | $ 650.382.046.624,65 |
| 2021-07-05 | $ 35.394,21 | 1,91% | 22.727.930.418 | $ 663.571.591.568,20 |
| 2021-07-06 | $ 33.928,13 | -4,14% | 25.894.820.185 | $ 636.061.920.914,83 |
| 2021-07-07 | $ 34.149,99 | 0,65% | 26.106.856.612 | $ 640.405.812.761,69 |
| 2021-07-08 | $ 33.932,25 | -0,64% | 23.692.220.470 | $ 636.246.944.189,26 |
| 2021-07-09 | $ 32.933,58 | -2,94% | 29.065.577.052 | $ 617.861.633.771,99 |
| 2021-07-10 | $ 33.971,30 | 3,15% | 24.282.108.111 | $ 637.000.370.375,47 |
| 2021-07-11 | $ 33.704,54 | -0,79% | 20.558.304.484 | $ 632.185.737.683,15 |
| 2021-07-12 | $ 34.299,94 | 1,77% | 17.798.828.844 | $ 643.335.853.171,13 |
| 2021-07-13 | $ 33.262,65 | -3,02% | 21.683.885.321 | $ 623.350.567.666,98 |
| 2021-07-14 | $ 32.676,38 | -1,76% | 19.932.531.700 | $ 613.002.045.101,37 |
| 2021-07-15 | $ 32.878,50 | 0,62% | 21.779.069.066 | $ 616.691.143.979,96 |
| 2021-07-16 | $ 31.726,04 | -3,51% | 21.557.729.227 | $ 595.342.431.373,86 |
| 2021-07-17 | $ 31.399,65 | -1,03% | 22.671.859.963 | $ 588.495.008.675,52 |
| 2021-07-18 | $ 31.588,67 | 0,60% | 17.715.455.995 | $ 592.581.931.071,21 |
| 2021-07-19 | $ 31.919,39 | 1,05% | 17.742.105.808 | $ 597.872.278.369,11 |
| 2021-07-20 | $ 30.928,21 | -3,11% | 20.095.540.828 | $ 580.252.472.382,71 |
| 2021-07-21 | $ 29.971,90 | -3,09% | 23.000.299.062 | $ 561.743.228.116,55 |
| 2021-07-22 | $ 32.383,78 | 8,05% | 29.070.652.060 | $ 605.357.009.416,76 |
| 2021-07-23 | $ 32.409,50 | 0,08% | 19.741.588.059 | $ 607.621.607.805,35 |
| 2021-07-24 | $ 33.455,55 | 3,23% | 22.937.379.735 | $ 627.747.173.675,43 |
| 2021-07-25 | $ 34.213,60 | 2,27% | 22.120.323.672 | $ 642.012.590.040,64 |
| 2021-07-26 | $ 35.456,12 | 3,63% | 20.929.083.221 | $ 664.681.184.168,78 |
| 2021-07-27 | $ 37.281,92 | 5,15% | 53.550.491.998 | $ 701.921.012.034,66 |
| 2021-07-28 | $ 39.076,59 | 4,81% | 36.401.287.454 | $ 732.311.951.673,35 |
| 2021-07-29 | $ 40.031,20 | 2,44% | 41.369.107.423 | $ 751.371.299.910,52 |
| 2021-07-30 | $ 39.977,76 | -0,13% | 28.717.414.113 | $ 750.407.963.580,47 |
| 2021-07-31 | $ 41.936,26 | 4,90% | 35.530.501.783 | $ 786.531.956.383,65 |
| 2021-08-01 | $ 41.754,17 | -0,43% | 28.437.941.447 | $ 784.039.345.926,19 |
| 2021-08-02 | $ 39.914,83 | -4,41% | 28.555.173.662 | $ 747.403.845.431,83 |
| 2021-08-03 | $ 39.278,77 | -1,59% | 28.057.528.866 | $ 737.440.183.775,56 |
| 2021-08-04 | $ 38.368,35 | -2,32% | 28.422.901.237 | $ 720.835.141.114,33 |
| 2021-08-05 | $ 39.751,58 | 3,61% | 27.751.046.040 | $ 747.085.951.935,05 |
| 2021-08-06 | $ 40.825,38 | 2,70% | 38.527.930.905 | $ 768.416.417.393,60 |
| 2021-08-07 | $ 42.802,14 | 4,84% | 40.840.608.017 | $ 803.853.127.161,28 |
| 2021-08-08 | $ 44.647,58 | 4,31% | 42.725.276.705 | $ 838.457.486.987,61 |
| 2021-08-09 | $ 43.753,22 | -2,00% | 39.633.218.479 | $ 821.704.814.136,01 |
| 2021-08-10 | $ 46.311,00 | 5,85% | 42.726.733.998 | $ 861.862.844.505,61 |
| 2021-08-11 | $ 45.639,51 | -1,45% | 35.669.862.362 | $ 854.344.953.098,76 |
| 2021-08-12 | $ 45.652,06 | 0,03% | 35.679.832.771 | $ 857.660.568.377,39 |
| 2021-08-13 | $ 44.495,21 | -2,53% | 35.838.614.930 | $ 836.054.770.491,90 |
| 2021-08-14 | $ 47.717,27 | 7,24% | 34.320.865.037 | $ 895.084.141.168,80 |
| 2021-08-15 | $ 47.088,85 | -1,32% | 33.294.851.811 | $ 886.593.539.912,81 |
| 2021-08-16 | $ 47.025,00 | -0,14% | 32.863.850.458 | $ 882.888.202.377,71 |
| 2021-08-17 | $ 46.031,76 | -2,11% | 34.221.605.780 | $ 866.391.335.029,37 |
| 2021-08-18 | $ 44.534,45 | -3,25% | 34.488.116.651 | $ 836.777.066.605,98 |
| 2021-08-19 | $ 45.015,47 | 1,08% | 34.668.999.388 | $ 847.143.004.615,00 |
| 2021-08-20 | $ 46.745,03 | 3,84% | 38.434.805.723 | $ 867.650.725.472,86 |
| 2021-08-21 | $ 49.195,88 | 5,24% | 36.497.089.237 | $ 923.013.359.587,47 |
| 2021-08-22 | $ 48.933,69 | -0,53% | 42.147.725.293 | $ 920.750.216.465,38 |
| 2021-08-23 | $ 49.250,54 | 0,65% | 27.110.183.703 | $ 925.630.106.451,48 |
| 2021-08-24 | $ 49.518,58 | 0,54% | 35.800.255.386 | $ 930.729.196.214,29 |
| 2021-08-25 | $ 47.940,61 | -3,19% | 38.387.146.175 | $ 902.489.541.307,53 |
| 2021-08-26 | $ 49.002,70 | 2,22% | 33.517.327.124 | $ 921.328.247.353,56 |
| 2021-08-27 | $ 47.229,07 | -3,62% | 33.774.857.003 | $ 887.832.142.450,20 |
| 2021-08-28 | $ 49.083,10 | 3,93% | 34.607.868.773 | $ 922.969.799.298,94 |
| 2021-08-29 | $ 48.936,54 | -0,30% | 28.491.785.397 | $ 920.017.911.098,76 |
| 2021-08-30 | $ 48.907,27 | -0,06% | 26.244.843.558 | $ 919.515.378.468,85 |
| 2021-08-31 | $ 47.124,25 | -3,65% | 32.326.073.272 | $ 885.729.258.052,63 |
| 2021-09-01 | $ 47.335,42 | 0,45% | 34.868.965.959 | $ 890.014.982.634,90 |
| 2021-09-02 | $ 48.823,06 | 3,14% | 39.060.601.275 | $ 918.058.330.851,48 |
| 2021-09-03 | $ 49.338,78 | 1,06% | 39.362.789.535 | $ 927.323.146.557,21 |
| 2021-09-04 | $ 49.934,53 | 1,21% | 42.934.455.726 | $ 937.295.558.515,29 |
| 2021-09-05 | $ 50.013,03 | 0,16% | 36.985.805.207 | $ 940.538.655.659,81 |
| 2021-09-06 | $ 51.696,21 | 3,37% | 31.765.191.430 | $ 971.284.117.138,44 |
| 2021-09-07 | $ 52.739,80 | 2,02% | 37.532.574.717 | $ 992.868.819.862,23 |
| 2021-09-08 | $ 46.995,16 | -10,89% | 64.010.507.329 | $ 881.943.904.968,65 |
| 2021-09-09 | $ 46.085,03 | -1,94% | 48.151.104.381 | $ 866.885.887.154,31 |
| 2021-09-10 | $ 46.518,94 | 0,94% | 38.581.092.904 | $ 876.179.332.243,74 |
| 2021-09-11 | $ 44.802,61 | -3,69% | 38.051.987.740 | $ 842.222.636.395,47 |
| 2021-09-12 | $ 45.196,49 | 0,88% | 34.160.277.726 | $ 849.828.231.595,67 |
| 2021-09-13 | $ 46.195,22 | 2,21% | 27.585.855.039 | $ 869.122.611.514,09 |
| 2021-09-14 | $ 45.139,83 | -2,28% | 40.683.028.028 | $ 848.992.511.473,56 |
| 2021-09-15 | $ 47.135,43 | 4,42% | 38.645.575.966 | $ 886.524.004.596,61 |
| 2021-09-16 | $ 48.186,53 | 2,23% | 30.037.816.650 | $ 906.727.769.791,07 |
| 2021-09-17 | $ 47.879,47 | -0,64% | 31.578.783.375 | $ 900.990.520.811,93 |
| 2021-09-18 | $ 47.228,66 | -1,36% | 27.731.209.179 | $ 892.585.184.977,83 |
| 2021-09-19 | $ 48.266,63 | 2,20% | 27.630.476.158 | $ 907.957.032.341,13 |
| 2021-09-20 | $ 47.371,04 | -1,86% | 26.163.167.369 | $ 891.560.241.243,06 |
| 2021-09-21 | $ 42.932,95 | -9,37% | 41.220.025.454 | $ 805.826.302.811,35 |
| 2021-09-22 | $ 40.386,62 | -5,93% | 45.940.419.565 | $ 760.802.031.650,61 |
| 2021-09-23 | $ 43.587,22 | 7,92% | 36.624.234.960 | $ 820.460.824.050,95 |
| 2021-09-24 | $ 44.980,90 | 3,20% | 33.594.750.550 | $ 846.615.719.473,87 |
| 2021-09-25 | $ 42.752,17 | -4,95% | 42.973.070.343 | $ 809.772.498.812,68 |
| 2021-09-26 | $ 42.856,86 | 0,24% | 30.898.116.660 | $ 808.279.417.023,34 |
| 2021-09-27 | $ 43.336,86 | 1,12% | 30.462.815.705 | $ 825.341.135.635,72 |
| 2021-09-28 | $ 42.247,36 | -2,51% | 30.483.144.439 | $ 794.889.951.096,44 |
| 2021-09-29 | $ 41.010,38 | -2,93% | 29.691.944.223 | $ 775.534.111.089,49 |
| 2021-09-30 | $ 41.587,67 | 1,41% | 30.068.690.312 | $ 782.626.384.092,28 |
| 2021-10-01 | $ 43.859,33 | 5,46% | 30.859.918.335 | $ 827.840.965.059,61 |
| 2021-10-02 | $ 48.181,88 | 9,86% | 42.089.383.190 | $ 906.929.641.888,82 |
| 2021-10-03 | $ 47.777,76 | -0,84% | 29.742.127.388 | $ 900.582.483.713,11 |
| 2021-10-04 | $ 48.282,97 | 1,06% | 26.034.594.562 | $ 910.331.395.887,48 |
| 2021-10-05 | $ 49.260,23 | 2,02% | 32.691.763.060 | $ 927.812.140.868,05 |
| 2021-10-06 | $ 51.668,99 | 4,89% | 35.480.330.025 | $ 973.040.988.102,91 |
| 2021-10-07 | $ 55.415,01 | 7,25% | 48.462.388.016 | $ 1.044.675.252.844,40 |
| 2021-10-08 | $ 53.894,60 | -2,74% | 36.549.815.857 | $ 1.015.246.512.238,90 |
| 2021-10-09 | $ 54.010,94 | 0,22% | 33.935.485.257 | $ 1.016.650.501.581,10 |
| 2021-10-10 | $ 55.125,46 | 2,06% | 31.927.344.846 | $ 1.038.524.699.061,40 |
| 2021-10-11 | $ 54.711,87 | -0,75% | 38.579.271.671 | $ 1.030.788.036.761,60 |
| 2021-10-12 | $ 57.572,51 | 5,23% | 41.913.482.915 | $ 1.084.736.227.837,70 |
| 2021-10-13 | $ 56.335,04 | -2,15% | 40.021.384.611 | $ 1.061.829.863.954,10 |
| 2021-10-14 | $ 57.487,99 | 2,05% | 41.216.945.749 | $ 1.083.366.079.898,60 |
| 2021-10-15 | $ 57.452,43 | -0,06% | 35.994.603.913 | $ 1.082.900.149.762,60 |
| 2021-10-16 | $ 61.809,02 | 7,58% | 53.653.355.008 | $ 1.164.782.155.730,30 |
| 2021-10-17 | $ 61.165,64 | -1,04% | 35.385.452.269 | $ 1.153.847.028.824,70 |
| 2021-10-18 | $ 61.583,77 | 0,68% | 29.625.957.542 | $ 1.160.650.121.142,00 |
| 2021-10-19 | $ 62.017,97 | 0,71% | 39.610.183.787 | $ 1.173.944.883.529,60 |
| 2021-10-20 | $ 64.517,65 | 4,03% | 42.550.624.869 | $ 1.217.582.580.302,60 |
| 2021-10-21 | $ 66.237,52 | 2,67% | 40.790.757.382 | $ 1.250.376.460.615,70 |
| 2021-10-22 | $ 62.541,09 | -5,58% | 48.709.960.686 | $ 1.178.926.819.140,80 |
| 2021-10-23 | $ 61.029,27 | -2,42% | 40.766.460.605 | $ 1.151.508.584.004,80 |
| 2021-10-24 | $ 61.572,14 | 0,89% | 28.505.039.148 | $ 1.161.166.467.847,40 |
| 2021-10-25 | $ 61.173,17 | -0,65% | 29.982.535.557 | $ 1.153.315.262.663,10 |
| 2021-10-26 | $ 63.228,21 | 3,36% | 30.852.852.368 | $ 1.192.131.994.832,60 |
| 2021-10-27 | $ 60.604,19 | -4,15% | 33.233.702.858 | $ 1.143.497.865.064,70 |
| 2021-10-28 | $ 58.641,00 | -3,24% | 43.976.252.157 | $ 1.105.754.837.660,90 |
| 2021-10-29 | $ 60.767,56 | 3,63% | 52.318.597.557 | $ 1.145.912.030.969,20 |
| 2021-10-30 | $ 62.283,20 | 2,49% | 38.648.967.245 | $ 1.178.047.465.292,40 |
| 2021-10-31 | $ 61.837,26 | -0,72% | 31.810.216.330 | $ 1.166.423.768.409,60 |
| 2021-11-01 | $ 61.471,87 | -0,59% | 32.494.948.461 | $ 1.159.841.954.948,50 |
| 2021-11-02 | $ 61.121,83 | -0,57% | 35.834.742.028 | $ 1.152.831.210.803,70 |
| 2021-11-03 | $ 63.247,21 | 3,48% | 37.335.066.460 | $ 1.186.951.581.189,50 |
| 2021-11-04 | $ 63.130,94 | -0,18% | 36.561.444.797 | $ 1.187.048.124.213,90 |
| 2021-11-05 | $ 61.601,74 | -2,42% | 33.152.275.947 | $ 1.157.101.738.112,70 |
| 2021-11-06 | $ 61.247,38 | -0,58% | 31.182.137.448 | $ 1.154.530.569.293,40 |
| 2021-11-07 | $ 61.661,36 | 0,68% | 31.423.601.393 | $ 1.162.489.871.875,50 |
| 2021-11-08 | $ 63.153,23 | 2,42% | 24.877.902.990 | $ 1.191.631.271.447,80 |
| 2021-11-09 | $ 67.617,02 | 7,07% | 105.426.313.891 | $ 1.278.797.895.528,40 |
| 2021-11-10 | $ 67.145,37 | -0,70% | 41.207.912.438 | $ 1.268.116.896.159,20 |
| 2021-11-11 | $ 65.061,05 | -3,10% | 48.648.563.669 | $ 1.221.681.091.090,60 |
| 2021-11-12 | $ 65.005,65 | -0,09% | 35.457.583.783 | $ 1.228.606.858.156,70 |
| 2021-11-13 | $ 64.432,05 | -0,88% | 36.872.626.218 | $ 1.215.930.166.022,90 |
| 2021-11-14 | $ 64.660,34 | 0,35% | 29.677.693.457 | $ 1.220.299.721.850,60 |
| 2021-11-15 | $ 65.648,98 | 1,53% | 26.088.449.437 | $ 1.239.021.452.560,90 |
| 2021-11-16 | $ 63.933,84 | -2,61% | 32.107.212.452 | $ 1.206.711.952.537,90 |
| 2021-11-17 | $ 60.448,56 | -5,45% | 48.978.396.011 | $ 1.141.910.823.556,00 |
| 2021-11-18 | $ 60.603,66 | 0,26% | 39.200.729.529 | $ 1.138.136.620.641,50 |
| 2021-11-19 | $ 56.987,32 | -5,97% | 41.828.523.862 | $ 1.075.758.915.731,00 |
| 2021-11-20 | $ 58.459,26 | 2,58% | 37.851.259.606 | $ 1.103.594.176.399,30 |
| 2021-11-21 | $ 60.082,91 | 2,78% | 29.676.550.712 | $ 1.134.300.362.589,30 |
| 2021-11-22 | $ 59.139,78 | -1,57% | 25.743.426.947 | $ 1.120.610.791.475,80 |
| 2021-11-23 | $ 56.386,86 | -4,65% | 34.001.467.919 | $ 1.064.619.437.494,20 |
| 2021-11-24 | $ 57.748,79 | 2,42% | 36.421.192.857 | $ 1.090.380.950.871,20 |
| 2021-11-25 | $ 57.198,18 | -0,95% | 31.695.369.988 | $ 1.080.039.673.037,50 |
| 2021-11-26 | $ 58.897,85 | 2,97% | 33.721.097.081 | $ 1.112.182.356.756,80 |
| 2021-11-27 | $ 53.827,79 | -8,61% | 41.325.811.946 | $ 1.016.487.054.819,70 |
| 2021-11-28 | $ 54.533,40 | 1,31% | 28.256.851.068 | $ 1.030.781.591.912,80 |
| 2021-11-29 | $ 57.237,66 | 4,96% | 27.659.464.987 | $ 1.080.980.050.980,80 |
| 2021-11-30 | $ 57.848,77 | 1,07% | 30.985.196.647 | $ 1.092.574.224.475,70 |
| 2021-12-01 | $ 57.011,28 | -1,45% | 35.723.038.604 | $ 1.076.804.436.724,30 |
| 2021-12-02 | $ 57.169,37 | 0,28% | 49.383.073.891 | $ 1.079.838.995.016,60 |
| 2021-12-03 | $ 56.508,27 | -1,16% | 36.296.342.257 | $ 1.067.406.204.922,60 |
| 2021-12-04 | $ 53.785,97 | -4,82% | 39.527.112.726 | $ 1.016.040.747.069,70 |
| 2021-12-05 | $ 49.161,99 | -8,60% | 55.941.408.415 | $ 930.097.457.941,66 |
| 2021-12-06 | $ 49.268,47 | 0,22% | 32.826.574.574 | $ 932.015.145.132,06 |
| 2021-12-07 | $ 50.461,58 | 2,42% | 36.126.018.722 | $ 953.396.710.269,55 |
| 2021-12-08 | $ 50.647,66 | 0,37% | 30.083.305.920 | $ 956.961.313.925,82 |
| 2021-12-09 | $ 50.530,46 | -0,23% | 26.590.164.539 | $ 954.800.139.986,47 |
| 2021-12-10 | $ 47.885,87 | -5,23% | 27.269.362.515 | $ 904.878.061.656,85 |
| 2021-12-11 | $ 47.303,56 | -1,22% | 29.611.257.205 | $ 893.919.955.029,86 |
| 2021-12-12 | $ 49.242,30 | 4,10% | 24.619.129.767 | $ 930.603.779.263,98 |
| 2021-12-13 | $ 50.051,08 | 1,64% | 19.871.029.748 | $ 945.932.497.231,48 |
| 2021-12-14 | $ 46.696,30 | -6,70% | 29.628.245.402 | $ 882.570.058.436,52 |
| 2021-12-15 | $ 48.410,56 | 3,67% | 30.152.105.690 | $ 915.015.634.616,99 |
| 2021-12-16 | $ 48.936,86 | 1,09% | 33.782.603.071 | $ 925.006.387.197,23 |
| 2021-12-17 | $ 47.694,53 | -2,54% | 24.699.414.444 | $ 901.558.072.618,62 |
| 2021-12-18 | $ 46.328,70 | -2,86% | 30.617.760.444 | $ 875.783.175.210,40 |
| 2021-12-19 | $ 46.970,06 | 1,38% | 23.305.069.270 | $ 887.944.269.264,04 |
| 2021-12-20 | $ 46.807,05 | -0,35% | 23.002.876.886 | $ 884.905.649.263,64 |
| 2021-12-21 | $ 47.117,01 | 0,66% | 29.356.191.956 | $ 890.808.857.615,36 |
| 2021-12-22 | $ 49.145,22 | 4,30% | 25.764.127.608 | $ 929.203.956.014,22 |
| 2021-12-23 | $ 48.755,90 | -0,79% | 21.887.790.446 | $ 921.888.029.984,87 |
| 2021-12-24 | $ 50.900,61 | 4,40% | 26.419.703.745 | $ 960.809.259.355,09 |
| 2021-12-25 | $ 50.888,72 | -0,02% | 22.535.489.970 | $ 962.312.381.228,09 |
| 2021-12-26 | $ 50.663,49 | -0,44% | 17.235.296.606 | $ 958.099.737.762,78 |
| 2021-12-27 | $ 50.852,86 | 0,37% | 19.632.044.502 | $ 961.723.851.972,39 |
| 2021-12-28 | $ 50.774,07 | -0,15% | 22.793.878.137 | $ 960.280.703.699,89 |
| 2021-12-29 | $ 47.725,15 | -6,00% | 29.538.983.233 | $ 902.655.839.568,45 |
| 2021-12-30 | $ 46.506,99 | -2,55% | 26.348.739.119 | $ 874.314.106.559,55 |
| 2021-12-31 | $ 47.191,87 | 1,47% | 23.753.871.435 | $ 892.648.631.305,54 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2021 | $ 49.722,38 | $ 46.328,70 / $ 57.169,37 | 904.322.010.847 | 31 |
| Kasım 2021 | $ 60.984,69 | $ 53.827,79 / $ 67.617,02 | 1.105.693.814.029 | 30 |
| Ekim 2021 | $ 57.485,34 | $ 43.859,33 / $ 66.237,52 | 1.165.919.754.763 | 31 |
| Eylül 2021 | $ 46.085,36 | $ 40.386,62 / $ 52.739,80 | 1.087.478.477.905 | 30 |
| Ağustos 2021 | $ 45.563,67 | $ 38.368,35 / $ 49.518,58 | 1.064.064.919.189 | 31 |
| Temmuz 2021 | $ 34.271,53 | $ 29.971,90 / $ 41.936,26 | 794.896.836.704 | 31 |
| Haziran 2021 | $ 35.973,74 | $ 31.711,94 / $ 40.624,51 | 1.138.481.884.198 | 30 |
| Mayıs 2021 | $ 47.187,71 | $ 34.775,08 / $ 58.771,88 | 2.090.436.443.782 | 31 |
| Nisan 2021 | $ 57.148,24 | $ 48.981,44 / $ 63.576,68 | 1.828.732.781.813 | 30 |
| Mart 2021 | $ 54.532,81 | $ 44.970,16 / $ 61.315,20 | 1.793.493.368.822 | 31 |
| Şubat 2021 | $ 45.897,95 | $ 33.064,79 / $ 57.669,30 | 1.821.279.074.211 | 28 |
| Ocak 2021 | $ 34.634,24 | $ 29.022,42 / $ 40.815,96 | 2.023.580.289.233 | 31 |