Bitcoin (BTC) Fiyat Grafiği
Veri aralığı: 2022-01-01 -> 2022-12-31 - Kayıt: 365
Bitcoin
Son kapanış: $ 16.604,02
Canlı fiyat güncellemesi: 38 saniye önce
$ 112.998,00
Güncel değişim:
-2,39%
Önceki kapanış: -
Örnek veri: Bitcoin fiyatları
Özet İstatistikler
- Kayıt: 365
- Min Kapanış: $ 15.742,44
- Maks Kapanış: $ 47.816,08
- Ortalama Kapanış: $ 28.296,80
- Son Kapanış: $ 16.604,02
- Önceki Kapanış: -
- Günlük Değişim: -0,24%
- MA (ortalama kapanış): $ 28.296,80
- Min/Max Kartı: $ 15.742,44 / $ 47.816,08
- Canlı Piyasa Değeri: 2.253.361.922.157
- 24s Hacim: 90.170.552.244
Güncel Notlar
Son Kapanış
$ 16.604,02
7 Gün Ort.
$ 28.296,80
Canlı Fiyat
$ 112.998,00
Günlük Değişim
-2,39%
2022 Yılı Günlük Kapanışlar (365)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2022-01-01 | $ 46.319,65 | - | 25.895.349.605 | $ 876.192.941.903,10 |
| 2022-01-02 | $ 47.816,08 | 3,23% | 18.904.585.811 | $ 904.551.946.917,32 |
| 2022-01-03 | $ 47.387,21 | -0,90% | 33.756.128.242 | $ 897.536.090.320,94 |
| 2022-01-04 | $ 46.531,14 | -1,81% | 21.890.019.532 | $ 880.330.191.985,20 |
| 2022-01-05 | $ 45.938,02 | -1,27% | 24.895.990.584 | $ 876.242.689.666,20 |
| 2022-01-06 | $ 43.647,15 | -4,99% | 31.837.641.246 | $ 827.723.202.715,10 |
| 2022-01-07 | $ 43.216,46 | -0,99% | 26.366.602.397 | $ 819.522.879.407,06 |
| 2022-01-08 | $ 41.527,20 | -3,91% | 79.685.254.648 | $ 787.735.561.341,11 |
| 2022-01-09 | $ 41.756,66 | 0,55% | 23.337.017.233 | $ 792.892.599.975,96 |
| 2022-01-10 | $ 41.862,36 | 0,25% | 18.016.718.174 | $ 791.648.558.214,56 |
| 2022-01-11 | $ 41.869,86 | 0,02% | 27.984.634.062 | $ 792.407.724.467,60 |
| 2022-01-12 | $ 42.777,21 | 2,17% | 22.813.557.398 | $ 809.621.515.508,41 |
| 2022-01-13 | $ 43.981,88 | 2,82% | 28.250.302.540 | $ 832.460.077.955,35 |
| 2022-01-14 | $ 42.608,41 | -3,12% | 43.905.745.871 | $ 806.510.860.231,83 |
| 2022-01-15 | $ 43.120,85 | 1,20% | 20.238.314.435 | $ 816.129.314.317,44 |
| 2022-01-16 | $ 43.226,65 | 0,25% | 14.651.008.625 | $ 816.800.318.526,68 |
| 2022-01-17 | $ 43.119,79 | -0,25% | 14.452.346.389 | $ 816.325.578.941,14 |
| 2022-01-18 | $ 42.298,34 | -1,91% | 17.694.929.626 | $ 800.822.650.383,96 |
| 2022-01-19 | $ 42.395,46 | 0,23% | 18.897.950.050 | $ 803.962.100.417,98 |
| 2022-01-20 | $ 41.749,55 | -1,52% | 19.626.113.310 | $ 790.507.925.308,78 |
| 2022-01-21 | $ 40.707,68 | -2,50% | 20.930.163.211 | $ 774.235.809.673,47 |
| 2022-01-22 | $ 36.508,80 | -10,31% | 38.296.960.033 | $ 692.855.029.162,94 |
| 2022-01-23 | $ 35.180,44 | -3,64% | 35.517.336.417 | $ 666.220.701.468,48 |
| 2022-01-24 | $ 36.306,41 | 3,20% | 22.865.032.969 | $ 687.575.973.800,07 |
| 2022-01-25 | $ 36.774,01 | 1,29% | 36.385.158.449 | $ 696.465.421.899,37 |
| 2022-01-26 | $ 36.988,93 | 0,58% | 46.168.918.585 | $ 700.571.452.648,82 |
| 2022-01-27 | $ 36.870,44 | -0,32% | 26.756.873.750 | $ 700.165.819.656,29 |
| 2022-01-28 | $ 37.276,84 | 1,10% | 22.057.410.457 | $ 702.311.456.032,85 |
| 2022-01-29 | $ 37.852,58 | 1,54% | 19.214.103.304 | $ 717.026.944.842,83 |
| 2022-01-30 | $ 38.232,18 | 1,00% | 14.178.650.232 | $ 722.829.009.646,18 |
| 2022-01-31 | $ 37.983,15 | -0,65% | 11.807.185.114 | $ 719.570.142.321,84 |
| 2022-02-01 | $ 38.555,53 | 1,51% | 17.731.563.487 | $ 727.905.398.095,97 |
| 2022-02-02 | $ 38.835,69 | 0,73% | 17.109.120.250 | $ 736.102.274.236,61 |
| 2022-02-03 | $ 37.000,98 | -4,72% | 16.709.908.527 | $ 700.645.616.423,83 |
| 2022-02-04 | $ 37.101,35 | 0,27% | 16.136.299.995 | $ 703.003.347.951,71 |
| 2022-02-05 | $ 41.673,84 | 12,32% | 25.347.215.344 | $ 777.355.085.535,61 |
| 2022-02-06 | $ 41.493,69 | -0,43% | 16.752.051.696 | $ 786.295.053.042,24 |
| 2022-02-07 | $ 42.475,54 | 2,37% | 13.206.494.655 | $ 804.942.041.477,06 |
| 2022-02-08 | $ 43.910,93 | 3,38% | 24.171.856.714 | $ 833.392.518.214,83 |
| 2022-02-09 | $ 44.184,45 | 0,62% | 29.024.977.265 | $ 837.406.846.076,23 |
| 2022-02-10 | $ 44.383,89 | 0,45% | 19.780.565.063 | $ 841.339.973.338,87 |
| 2022-02-11 | $ 43.628,14 | -1,70% | 27.877.618.434 | $ 826.942.197.610,39 |
| 2022-02-12 | $ 42.445,39 | -2,71% | 23.279.080.010 | $ 803.706.779.791,90 |
| 2022-02-13 | $ 42.254,74 | -0,45% | 15.479.727.289 | $ 799.547.462.142,61 |
| 2022-02-14 | $ 42.247,84 | -0,02% | 12.146.423.251 | $ 802.059.713.029,39 |
| 2022-02-15 | $ 42.634,57 | 0,92% | 18.090.873.763 | $ 808.280.617.642,05 |
| 2022-02-16 | $ 44.574,32 | 4,55% | 19.801.081.789 | $ 848.321.283.143,99 |
| 2022-02-17 | $ 44.063,28 | -1,15% | 16.847.003.857 | $ 836.256.083.783,79 |
| 2022-02-18 | $ 40.562,99 | -7,94% | 22.270.664.615 | $ 770.096.677.778,65 |
| 2022-02-19 | $ 40.073,50 | -1,21% | 20.130.002.755 | $ 759.881.874.201,30 |
| 2022-02-20 | $ 40.192,76 | 0,30% | 11.735.183.838 | $ 761.447.243.939,93 |
| 2022-02-21 | $ 38.514,01 | -4,18% | 15.998.424.231 | $ 730.381.814.665,44 |
| 2022-02-22 | $ 37.059,98 | -3,78% | 25.174.914.104 | $ 703.004.241.590,18 |
| 2022-02-23 | $ 38.337,20 | 3,45% | 22.212.181.617 | $ 727.094.284.067,66 |
| 2022-02-24 | $ 37.372,29 | -2,52% | 18.507.851.468 | $ 708.829.287.814,11 |
| 2022-02-25 | $ 38.363,35 | 2,65% | 40.839.699.481 | $ 727.657.714.638,09 |
| 2022-02-26 | $ 39.316,16 | 2,48% | 22.579.249.142 | $ 745.763.194.704,18 |
| 2022-02-27 | $ 39.090,20 | -0,57% | 14.568.201.295 | $ 741.083.625.917,93 |
| 2022-02-28 | $ 37.803,59 | -3,29% | 19.424.397.946 | $ 717.619.764.688,09 |
| 2022-03-01 | $ 43.225,40 | 14,34% | 30.634.280.855 | $ 819.019.441.071,75 |
| 2022-03-02 | $ 44.459,59 | 2,86% | 27.880.763.034 | $ 841.254.375.272,05 |
| 2022-03-03 | $ 43.980,71 | -1,08% | 25.615.956.856 | $ 834.437.956.671,67 |
| 2022-03-04 | $ 42.491,98 | -3,38% | 22.366.184.129 | $ 807.454.920.681,72 |
| 2022-03-05 | $ 39.200,30 | -7,75% | 25.121.267.306 | $ 743.810.477.766,22 |
| 2022-03-06 | $ 39.463,15 | 0,67% | 14.818.212.145 | $ 748.197.160.856,10 |
| 2022-03-07 | $ 38.442,99 | -2,59% | 16.995.562.041 | $ 729.501.899.968,30 |
| 2022-03-08 | $ 38.076,49 | -0,95% | 24.596.395.439 | $ 723.198.804.467,67 |
| 2022-03-09 | $ 38.732,94 | 1,72% | 22.556.397.749 | $ 735.453.953.725,92 |
| 2022-03-10 | $ 41.986,03 | 8,40% | 29.211.702.119 | $ 796.849.504.897,26 |
| 2022-03-11 | $ 39.468,35 | -6,00% | 27.653.455.219 | $ 749.384.110.700,11 |
| 2022-03-12 | $ 38.775,18 | -1,76% | 23.624.165.275 | $ 738.267.961.692,68 |
| 2022-03-13 | $ 38.903,69 | 0,33% | 12.440.826.654 | $ 738.456.528.057,67 |
| 2022-03-14 | $ 37.852,53 | -2,70% | 14.461.647.576 | $ 718.551.088.031,37 |
| 2022-03-15 | $ 39.669,42 | 4,80% | 21.250.969.229 | $ 751.354.026.218,98 |
| 2022-03-16 | $ 39.331,85 | -0,85% | 20.768.829.818 | $ 747.642.430.663,59 |
| 2022-03-17 | $ 41.165,64 | 4,66% | 34.974.203.469 | $ 779.761.001.844,41 |
| 2022-03-18 | $ 41.001,71 | -0,40% | 18.861.644.943 | $ 778.474.325.709,89 |
| 2022-03-19 | $ 41.837,41 | 2,04% | 30.316.128.166 | $ 794.378.970.588,31 |
| 2022-03-20 | $ 42.201,94 | 0,87% | 16.580.741.572 | $ 800.887.993.391,03 |
| 2022-03-21 | $ 41.283,26 | -2,18% | 16.856.192.302 | $ 784.054.464.871,66 |
| 2022-03-22 | $ 41.061,82 | -0,54% | 21.335.882.483 | $ 779.205.413.378,87 |
| 2022-03-23 | $ 42.401,90 | 3,26% | 28.688.623.151 | $ 803.937.099.701,41 |
| 2022-03-24 | $ 42.802,15 | 0,94% | 21.851.891.599 | $ 810.894.331.277,66 |
| 2022-03-25 | $ 43.936,10 | 2,65% | 26.212.783.704 | $ 834.251.096.724,51 |
| 2022-03-26 | $ 44.331,78 | 0,90% | 26.147.756.108 | $ 842.031.938.721,79 |
| 2022-03-27 | $ 44.510,84 | 0,40% | 13.676.534.294 | $ 845.235.093.872,76 |
| 2022-03-28 | $ 46.715,12 | 4,95% | 22.545.392.530 | $ 887.283.025.181,13 |
| 2022-03-29 | $ 46.994,88 | 0,60% | 30.051.327.357 | $ 892.747.620.147,70 |
| 2022-03-30 | $ 47.459,26 | 0,99% | 26.128.040.681 | $ 901.430.001.889,00 |
| 2022-03-31 | $ 47.063,37 | -0,83% | 24.497.248.306 | $ 895.356.010.540,85 |
| 2022-04-01 | $ 45.528,41 | -3,26% | 27.736.469.646 | $ 865.010.142.444,98 |
| 2022-04-02 | $ 46.270,20 | 1,63% | 32.948.605.532 | $ 879.144.224.206,38 |
| 2022-04-03 | $ 45.842,14 | -0,93% | 24.803.837.260 | $ 871.050.305.858,79 |
| 2022-04-04 | $ 46.434,56 | 1,29% | 21.510.196.790 | $ 882.346.640.419,07 |
| 2022-04-05 | $ 46.622,64 | 0,41% | 28.019.309.651 | $ 885.584.977.681,24 |
| 2022-04-06 | $ 45.635,45 | -2,12% | 25.474.063.862 | $ 867.247.321.783,44 |
| 2022-04-07 | $ 43.198,78 | -5,34% | 34.113.818.642 | $ 820.983.263.462,50 |
| 2022-04-08 | $ 43.515,15 | 0,73% | 22.960.138.784 | $ 827.032.889.944,63 |
| 2022-04-09 | $ 42.315,71 | -2,76% | 24.202.906.401 | $ 804.272.478.980,61 |
| 2022-04-10 | $ 42.796,40 | 1,14% | 13.949.535.312 | $ 812.734.148.492,51 |
| 2022-04-11 | $ 42.274,91 | -1,22% | 14.936.318.819 | $ 803.574.629.064,93 |
| 2022-04-12 | $ 39.603,97 | -6,32% | 30.168.665.078 | $ 752.680.814.425,19 |
| 2022-04-13 | $ 40.205,68 | 1,52% | 27.804.694.935 | $ 764.314.681.923,31 |
| 2022-04-14 | $ 41.205,17 | 2,49% | 25.453.869.986 | $ 783.560.801.481,97 |
| 2022-04-15 | $ 39.959,46 | -3,02% | 22.744.792.147 | $ 759.703.443.634,65 |
| 2022-04-16 | $ 40.586,60 | 1,57% | 22.053.774.554 | $ 771.666.602.547,59 |
| 2022-04-17 | $ 40.450,38 | -0,34% | 15.777.789.210 | $ 770.439.827.829,24 |
| 2022-04-18 | $ 39.739,12 | -1,76% | 16.627.779.442 | $ 755.627.152.747,45 |
| 2022-04-19 | $ 40.833,54 | 2,75% | 30.617.039.400 | $ 776.463.403.746,44 |
| 2022-04-20 | $ 41.498,12 | 1,63% | 22.717.772.925 | $ 789.141.783.336,21 |
| 2022-04-21 | $ 41.397,22 | -0,24% | 24.937.668.255 | $ 787.437.397.453,93 |
| 2022-04-22 | $ 40.528,54 | -2,10% | 32.131.220.616 | $ 770.787.243.369,50 |
| 2022-04-23 | $ 39.756,85 | -1,90% | 46.022.063.019 | $ 756.144.456.297,85 |
| 2022-04-24 | $ 39.561,78 | -0,49% | 15.010.797.472 | $ 752.414.150.959,36 |
| 2022-04-25 | $ 39.469,05 | -0,23% | 16.778.683.768 | $ 752.446.283.899,90 |
| 2022-04-26 | $ 40.488,88 | 2,58% | 32.883.645.914 | $ 770.112.436.973,41 |
| 2022-04-27 | $ 38.134,22 | -5,82% | 31.053.018.153 | $ 725.434.540.422,05 |
| 2022-04-28 | $ 39.237,95 | 2,89% | 28.170.490.246 | $ 746.473.028.158,29 |
| 2022-04-29 | $ 39.741,77 | 1,28% | 31.484.572.271 | $ 756.090.806.420,83 |
| 2022-04-30 | $ 38.650,55 | -2,75% | 27.758.348.826 | $ 735.829.877.665,69 |
| 2022-05-01 | $ 37.820,61 | -2,15% | 20.955.789.685 | $ 719.611.115.951,29 |
| 2022-05-02 | $ 38.537,65 | 1,90% | 24.857.664.487 | $ 733.294.957.352,54 |
| 2022-05-03 | $ 38.561,57 | 0,06% | 29.825.308.569 | $ 733.787.526.677,67 |
| 2022-05-04 | $ 37.758,50 | -2,08% | 23.070.122.642 | $ 718.542.028.695,90 |
| 2022-05-05 | $ 39.699,02 | 5,14% | 31.748.901.527 | $ 755.764.276.888,77 |
| 2022-05-06 | $ 36.612,23 | -7,78% | 37.402.043.366 | $ 696.020.943.881,89 |
| 2022-05-07 | $ 36.116,39 | -1,35% | 32.223.287.014 | $ 687.093.350.325,44 |
| 2022-05-08 | $ 35.573,31 | -1,50% | 19.130.720.395 | $ 678.702.448.510,66 |
| 2022-05-09 | $ 34.070,31 | -4,23% | 30.810.576.502 | $ 648.514.321.641,99 |
| 2022-05-10 | $ 30.269,59 | -11,16% | 58.369.928.594 | $ 576.197.842.487,64 |
| 2022-05-11 | $ 31.026,93 | 2,50% | 54.071.363.210 | $ 590.644.412.746,68 |
| 2022-05-12 | $ 28.913,49 | -6,81% | 65.985.702.702 | $ 549.294.001.873,18 |
| 2022-05-13 | $ 29.126,12 | 0,74% | 61.338.080.284 | $ 555.266.177.876,62 |
| 2022-05-14 | $ 29.310,73 | 0,63% | 71.541.696.924 | $ 558.053.182.541,28 |
| 2022-05-15 | $ 30.189,33 | 3,00% | 25.759.546.764 | $ 573.777.699.744,01 |
| 2022-05-16 | $ 31.319,31 | 3,74% | 22.948.123.704 | $ 596.346.266.888,66 |
| 2022-05-17 | $ 29.923,61 | -4,46% | 28.418.179.221 | $ 569.801.943.005,30 |
| 2022-05-18 | $ 30.502,19 | 1,93% | 24.964.703.224 | $ 581.272.773.175,82 |
| 2022-05-19 | $ 28.772,20 | -5,67% | 26.219.431.165 | $ 547.927.169.401,20 |
| 2022-05-20 | $ 30.382,41 | 5,60% | 29.190.056.577 | $ 578.678.245.847,88 |
| 2022-05-21 | $ 29.256,81 | -3,70% | 25.980.877.920 | $ 557.201.657.280,74 |
| 2022-05-22 | $ 29.491,51 | 0,80% | 13.561.006.428 | $ 561.696.351.558,84 |
| 2022-05-23 | $ 30.351,05 | 2,91% | 17.199.930.155 | $ 578.090.387.085,15 |
| 2022-05-24 | $ 29.163,17 | -3,91% | 26.646.754.325 | $ 555.459.414.424,21 |
| 2022-05-25 | $ 29.655,03 | 1,69% | 23.486.436.837 | $ 564.885.248.021,99 |
| 2022-05-26 | $ 29.584,95 | -0,24% | 23.108.764.916 | $ 563.577.022.957,91 |
| 2022-05-27 | $ 29.346,78 | -0,81% | 31.972.044.692 | $ 559.066.076.343,67 |
| 2022-05-28 | $ 28.646,65 | -2,39% | 31.756.305.901 | $ 545.752.899.521,87 |
| 2022-05-29 | $ 29.088,24 | 1,54% | 15.406.515.373 | $ 554.938.694.217,28 |
| 2022-05-30 | $ 29.492,50 | 1,39% | 14.496.111.398 | $ 561.771.345.708,95 |
| 2022-05-31 | $ 31.740,94 | 7,62% | 34.891.305.295 | $ 604.926.607.440,77 |
| 2022-06-01 | $ 31.865,75 | 0,39% | 29.770.567.353 | $ 607.393.396.318,79 |
| 2022-06-02 | $ 29.833,45 | -6,38% | 35.553.330.792 | $ 569.001.624.438,02 |
| 2022-06-03 | $ 30.481,01 | 2,17% | 24.232.399.986 | $ 580.863.150.152,05 |
| 2022-06-04 | $ 29.714,14 | -2,52% | 21.997.859.591 | $ 566.275.595.800,18 |
| 2022-06-05 | $ 29.872,36 | 0,53% | 12.911.383.482 | $ 568.340.135.127,33 |
| 2022-06-06 | $ 29.917,76 | 0,15% | 13.395.229.055 | $ 570.209.935.092,43 |
| 2022-06-07 | $ 31.372,58 | 4,86% | 27.644.798.123 | $ 597.966.736.176,55 |
| 2022-06-08 | $ 31.265,47 | -0,34% | 36.111.325.508 | $ 597.205.650.752,54 |
| 2022-06-09 | $ 30.229,24 | -3,31% | 27.080.284.929 | $ 576.238.781.341,37 |
| 2022-06-10 | $ 30.101,19 | -0,42% | 18.871.591.862 | $ 573.819.802.894,65 |
| 2022-06-11 | $ 29.101,30 | -3,32% | 25.663.085.729 | $ 554.622.874.799,04 |
| 2022-06-12 | $ 28.374,14 | -2,50% | 22.518.366.770 | $ 540.789.214.973,63 |
| 2022-06-13 | $ 26.767,27 | -5,66% | 29.834.061.116 | $ 514.202.090.511,07 |
| 2022-06-14 | $ 22.525,77 | -15,85% | 64.852.526.179 | $ 429.492.202.561,01 |
| 2022-06-15 | $ 22.244,85 | -1,25% | 47.639.470.968 | $ 423.044.474.596,54 |
| 2022-06-16 | $ 22.529,20 | 1,28% | 52.027.211.447 | $ 429.887.916.884,84 |
| 2022-06-17 | $ 20.408,69 | -9,41% | 27.449.277.946 | $ 389.181.727.345,58 |
| 2022-06-18 | $ 20.473,05 | 0,32% | 24.232.922.585 | $ 391.441.740.414,39 |
| 2022-06-19 | $ 19.047,42 | -6,96% | 38.920.632.524 | $ 362.303.884.192,01 |
| 2022-06-20 | $ 20.516,41 | 7,71% | 32.488.136.326 | $ 390.555.374.756,53 |
| 2022-06-21 | $ 20.636,76 | 0,59% | 28.346.447.997 | $ 392.793.374.515,99 |
| 2022-06-22 | $ 20.700,92 | 0,31% | 25.340.643.363 | $ 395.059.669.321,24 |
| 2022-06-23 | $ 19.983,57 | -3,47% | 24.955.466.738 | $ 381.616.262.301,27 |
| 2022-06-24 | $ 21.100,27 | 5,59% | 23.655.104.387 | $ 402.495.826.231,42 |
| 2022-06-25 | $ 21.262,71 | 0,77% | 21.955.656.696 | $ 407.086.114.490,37 |
| 2022-06-26 | $ 21.525,88 | 1,24% | 16.152.442.749 | $ 410.110.791.491,05 |
| 2022-06-27 | $ 21.052,81 | -2,20% | 15.392.697.878 | $ 401.645.800.330,41 |
| 2022-06-28 | $ 20.751,48 | -1,43% | 17.719.011.288 | $ 395.914.576.106,06 |
| 2022-06-29 | $ 20.282,54 | -2,26% | 18.161.209.601 | $ 386.606.940.573,40 |
| 2022-06-30 | $ 20.108,53 | -0,86% | 20.744.333.507 | $ 384.067.866.465,56 |
| 2022-07-01 | $ 19.608,40 | -2,49% | 22.816.515.395 | $ 365.984.224.323,45 |
| 2022-07-02 | $ 19.407,45 | -1,02% | 28.756.781.115 | $ 370.916.529.918,72 |
| 2022-07-03 | $ 19.268,23 | -0,72% | 15.601.715.001 | $ 367.706.689.137,57 |
| 2022-07-04 | $ 19.310,23 | 0,22% | 13.976.969.844 | $ 368.549.364.135,05 |
| 2022-07-05 | $ 20.257,01 | 4,90% | 18.634.860.046 | $ 386.425.176.262,78 |
| 2022-07-06 | $ 20.188,78 | -0,34% | 23.623.270.106 | $ 385.301.783.065,73 |
| 2022-07-07 | $ 20.566,69 | 1,87% | 21.755.499.642 | $ 392.479.833.070,60 |
| 2022-07-08 | $ 21.660,60 | 5,32% | 21.927.087.503 | $ 414.055.638.573,85 |
| 2022-07-09 | $ 21.858,82 | 0,92% | 46.645.398.901 | $ 417.690.286.504,51 |
| 2022-07-10 | $ 21.589,63 | -1,23% | 26.211.587.452 | $ 412.459.838.738,21 |
| 2022-07-11 | $ 20.859,81 | -3,38% | 25.037.950.754 | $ 398.249.545.888,67 |
| 2022-07-12 | $ 19.998,47 | -4,13% | 21.319.467.249 | $ 382.000.290.322,40 |
| 2022-07-13 | $ 19.350,74 | -3,24% | 22.074.971.578 | $ 370.191.767.290,51 |
| 2022-07-14 | $ 20.225,24 | 4,52% | 28.560.004.361 | $ 385.462.566.548,97 |
| 2022-07-15 | $ 20.574,84 | 1,73% | 28.732.413.537 | $ 393.104.346.702,71 |
| 2022-07-16 | $ 20.794,81 | 1,07% | 46.542.248.374 | $ 397.285.233.065,66 |
| 2022-07-17 | $ 21.193,08 | 1,92% | 42.051.101.695 | $ 404.705.642.580,89 |
| 2022-07-18 | $ 20.824,36 | -1,74% | 29.615.794.461 | $ 397.660.610.560,55 |
| 2022-07-19 | $ 22.395,37 | 7,54% | 58.636.734.705 | $ 425.756.736.660,62 |
| 2022-07-20 | $ 23.366,91 | 4,34% | 57.338.223.362 | $ 445.889.013.251,11 |
| 2022-07-21 | $ 23.313,30 | -0,23% | 40.775.718.994 | $ 446.130.012.149,91 |
| 2022-07-22 | $ 23.155,21 | -0,68% | 63.224.249.258 | $ 442.379.611.364,03 |
| 2022-07-23 | $ 22.696,90 | -1,98% | 40.304.373.301 | $ 433.485.926.857,39 |
| 2022-07-24 | $ 22.506,20 | -0,84% | 42.519.262.113 | $ 429.803.379.587,55 |
| 2022-07-25 | $ 22.613,72 | 0,48% | 33.108.916.659 | $ 433.819.662.321,53 |
| 2022-07-26 | $ 21.330,30 | -5,68% | 42.667.548.129 | $ 407.480.099.599,81 |
| 2022-07-27 | $ 21.235,61 | -0,44% | 53.995.620.035 | $ 405.692.421.501,53 |
| 2022-07-28 | $ 22.908,88 | 7,88% | 54.498.281.944 | $ 437.193.517.021,84 |
| 2022-07-29 | $ 23.822,07 | 3,99% | 55.609.627.981 | $ 454.806.622.614,76 |
| 2022-07-30 | $ 23.847,58 | 0,11% | 41.089.335.196 | $ 459.609.388.579,56 |
| 2022-07-31 | $ 23.653,46 | -0,81% | 62.102.072.347 | $ 451.726.702.392,36 |
| 2022-08-01 | $ 23.379,70 | -1,16% | 31.786.729.326 | $ 447.051.019.373,18 |
| 2022-08-02 | $ 23.333,75 | -0,20% | 44.489.771.147 | $ 445.958.949.620,30 |
| 2022-08-03 | $ 23.053,85 | -1,20% | 35.151.096.517 | $ 440.954.684.720,75 |
| 2022-08-04 | $ 22.860,42 | -0,84% | 41.334.593.234 | $ 437.035.641.450,28 |
| 2022-08-05 | $ 22.678,36 | -0,80% | 23.624.874.220 | $ 432.420.621.055,80 |
| 2022-08-06 | $ 23.225,04 | 2,41% | 27.040.190.910 | $ 443.821.669.890,48 |
| 2022-08-07 | $ 22.984,58 | -1,04% | 14.439.694.271 | $ 439.414.782.173,19 |
| 2022-08-08 | $ 23.197,60 | 0,93% | 14.324.042.469 | $ 442.979.379.284,12 |
| 2022-08-09 | $ 23.823,68 | 2,70% | 27.756.736.787 | $ 455.450.642.522,26 |
| 2022-08-10 | $ 23.203,68 | -2,60% | 29.738.069.338 | $ 443.382.534.834,69 |
| 2022-08-11 | $ 23.948,83 | 3,21% | 32.215.976.526 | $ 457.270.455.537,33 |
| 2022-08-12 | $ 23.948,75 | 0,00% | 33.892.871.244 | $ 458.070.674.127,79 |
| 2022-08-13 | $ 24.411,38 | 1,93% | 25.195.193.357 | $ 466.765.701.334,68 |
| 2022-08-14 | $ 24.433,65 | 0,09% | 22.240.559.960 | $ 467.078.368.768,67 |
| 2022-08-15 | $ 24.312,54 | -0,50% | 21.287.616.856 | $ 464.896.345.363,02 |
| 2022-08-16 | $ 24.179,01 | -0,55% | 33.404.812.508 | $ 462.437.221.425,15 |
| 2022-08-17 | $ 23.913,33 | -1,10% | 24.971.300.201 | $ 456.791.042.838,04 |
| 2022-08-18 | $ 23.359,42 | -2,32% | 29.567.403.252 | $ 447.015.816.173,34 |
| 2022-08-19 | $ 23.248,38 | -0,48% | 20.228.208.349 | $ 444.845.955.425,39 |
| 2022-08-20 | $ 20.945,83 | -9,90% | 35.142.410.593 | $ 400.810.425.580,65 |
| 2022-08-21 | $ 21.175,23 | 1,10% | 23.809.679.191 | $ 404.924.875.533,89 |
| 2022-08-22 | $ 21.615,76 | 2,08% | 20.476.237.108 | $ 413.578.924.865,85 |
| 2022-08-23 | $ 21.387,75 | -1,05% | 28.856.912.427 | $ 408.409.110.509,80 |
| 2022-08-24 | $ 21.562,45 | 0,82% | 29.331.102.122 | $ 412.338.357.271,40 |
| 2022-08-25 | $ 21.395,46 | -0,77% | 26.855.905.243 | $ 409.503.007.623,02 |
| 2022-08-26 | $ 21.618,01 | 1,04% | 26.767.966.536 | $ 413.843.488.595,52 |
| 2022-08-27 | $ 20.271,32 | -6,23% | 34.910.727.805 | $ 387.215.087.166,78 |
| 2022-08-28 | $ 20.069,95 | -0,99% | 24.463.219.415 | $ 383.790.676.113,79 |
| 2022-08-29 | $ 19.659,25 | -2,05% | 19.781.826.309 | $ 376.180.531.070,62 |
| 2022-08-30 | $ 20.308,86 | 3,30% | 28.706.315.246 | $ 389.119.405.471,23 |
| 2022-08-31 | $ 19.805,35 | -2,48% | 30.308.993.725 | $ 379.555.151.404,60 |
| 2022-09-01 | $ 20.023,55 | 1,10% | 27.825.786.160 | $ 383.348.414.528,78 |
| 2022-09-02 | $ 20.153,98 | 0,65% | 25.616.737.336 | $ 385.027.707.310,67 |
| 2022-09-03 | $ 19.941,45 | -1,05% | 24.078.042.298 | $ 381.788.074.511,77 |
| 2022-09-04 | $ 19.814,56 | -0,64% | 20.048.153.187 | $ 379.422.449.024,26 |
| 2022-09-05 | $ 19.980,01 | 0,83% | 21.537.524.477 | $ 382.421.043.401,00 |
| 2022-09-06 | $ 19.785,73 | -0,97% | 23.522.961.655 | $ 378.685.143.698,18 |
| 2022-09-07 | $ 18.859,50 | -4,68% | 39.940.310.406 | $ 361.210.437.263,86 |
| 2022-09-08 | $ 19.280,63 | 2,23% | 30.517.907.004 | $ 369.340.091.982,87 |
| 2022-09-09 | $ 19.322,78 | 0,22% | 28.936.941.008 | $ 369.723.445.425,45 |
| 2022-09-10 | $ 21.359,58 | 10,54% | 42.487.059.055 | $ 408.976.281.844,76 |
| 2022-09-11 | $ 21.707,39 | 1,63% | 35.941.349.745 | $ 415.974.687.298,09 |
| 2022-09-12 | $ 21.739,80 | 0,15% | 31.266.252.145 | $ 416.073.628.622,09 |
| 2022-09-13 | $ 22.339,67 | 2,76% | 44.006.486.689 | $ 427.473.787.888,38 |
| 2022-09-14 | $ 20.184,97 | -9,65% | 46.489.890.915 | $ 386.529.657.258,86 |
| 2022-09-15 | $ 20.255,92 | 0,35% | 35.789.015.870 | $ 387.486.232.249,80 |
| 2022-09-16 | $ 19.702,17 | -2,73% | 33.715.957.207 | $ 377.719.382.182,45 |
| 2022-09-17 | $ 19.764,41 | 0,32% | 30.187.737.710 | $ 377.988.702.161,68 |
| 2022-09-18 | $ 20.131,68 | 1,86% | 23.394.494.074 | $ 385.486.747.327,05 |
| 2022-09-19 | $ 19.437,16 | -3,45% | 28.689.764.414 | $ 372.598.380.208,27 |
| 2022-09-20 | $ 19.570,39 | 0,69% | 39.507.938.865 | $ 374.524.246.937,43 |
| 2022-09-21 | $ 18.869,93 | -3,58% | 33.890.591.850 | $ 361.980.678.159,13 |
| 2022-09-22 | $ 18.539,64 | -1,75% | 41.059.997.265 | $ 355.194.467.885,95 |
| 2022-09-23 | $ 19.464,32 | 4,99% | 37.660.914.390 | $ 372.075.639.498,17 |
| 2022-09-24 | $ 19.291,90 | -0,89% | 35.506.139.424 | $ 370.913.140.447,52 |
| 2022-09-25 | $ 18.939,97 | -1,82% | 24.644.354.422 | $ 363.168.779.956,33 |
| 2022-09-26 | $ 18.809,41 | -0,69% | 21.516.374.223 | $ 360.256.894.978,41 |
| 2022-09-27 | $ 19.219,73 | 2,18% | 42.560.193.944 | $ 367.613.056.759,22 |
| 2022-09-28 | $ 19.116,33 | -0,54% | 52.482.615.484 | $ 366.383.164.263,72 |
| 2022-09-29 | $ 19.444,79 | 1,72% | 47.494.258.190 | $ 372.892.084.645,01 |
| 2022-09-30 | $ 19.563,77 | 0,61% | 37.537.716.230 | $ 374.830.625.219,60 |
| 2022-10-01 | $ 19.476,93 | -0,44% | 37.848.666.331 | $ 373.222.100.680,75 |
| 2022-10-02 | $ 19.314,46 | -0,83% | 15.943.514.603 | $ 370.204.708.063,34 |
| 2022-10-03 | $ 19.065,15 | -1,29% | 17.859.684.588 | $ 366.195.863.790,68 |
| 2022-10-04 | $ 19.620,57 | 2,91% | 26.634.227.152 | $ 375.767.908.259,08 |
| 2022-10-05 | $ 20.345,40 | 3,69% | 30.974.520.028 | $ 390.177.741.507,48 |
| 2022-10-06 | $ 20.161,83 | -0,90% | 29.366.342.083 | $ 386.368.899.196,38 |
| 2022-10-07 | $ 19.949,05 | -1,06% | 31.354.758.329 | $ 382.505.641.462,16 |
| 2022-10-08 | $ 19.457,31 | -2,46% | 25.445.042.398 | $ 373.170.861.484,14 |
| 2022-10-09 | $ 19.418,04 | -0,20% | 12.996.183.216 | $ 372.391.945.609,08 |
| 2022-10-10 | $ 19.448,15 | 0,16% | 14.404.623.229 | $ 372.264.710.552,34 |
| 2022-10-11 | $ 19.142,69 | -1,57% | 23.743.487.601 | $ 367.207.056.773,23 |
| 2022-10-12 | $ 19.058,63 | -0,44% | 25.102.717.821 | $ 365.118.514.776,27 |
| 2022-10-13 | $ 19.153,04 | 0,50% | 22.339.104.401 | $ 367.301.644.901,37 |
| 2022-10-14 | $ 19.383,94 | 1,21% | 37.194.496.438 | $ 371.647.189.087,48 |
| 2022-10-15 | $ 19.198,11 | -0,96% | 34.806.651.159 | $ 367.584.653.730,75 |
| 2022-10-16 | $ 19.072,78 | -0,65% | 13.103.099.352 | $ 365.870.425.566,53 |
| 2022-10-17 | $ 19.272,92 | 1,05% | 15.683.330.320 | $ 369.552.982.160,54 |
| 2022-10-18 | $ 19.557,90 | 1,48% | 23.713.928.578 | $ 375.052.275.829,80 |
| 2022-10-19 | $ 19.348,03 | -1,07% | 25.848.175.159 | $ 371.196.833.238,99 |
| 2022-10-20 | $ 19.134,24 | -1,10% | 23.047.051.893 | $ 367.085.331.987,69 |
| 2022-10-21 | $ 19.031,16 | -0,54% | 25.712.511.232 | $ 365.098.952.754,64 |
| 2022-10-22 | $ 19.173,28 | 0,75% | 30.297.335.038 | $ 367.999.082.249,15 |
| 2022-10-23 | $ 19.203,87 | 0,16% | 13.362.526.958 | $ 368.484.939.423,55 |
| 2022-10-24 | $ 19.574,82 | 1,93% | 19.928.822.961 | $ 375.197.423.662,39 |
| 2022-10-25 | $ 19.316,94 | -1,32% | 28.657.172.009 | $ 370.622.833.880,76 |
| 2022-10-26 | $ 20.095,15 | 4,03% | 39.846.253.139 | $ 385.476.931.983,85 |
| 2022-10-27 | $ 20.774,25 | 3,38% | 50.667.020.408 | $ 398.674.628.646,93 |
| 2022-10-28 | $ 20.278,37 | -2,39% | 41.829.789.298 | $ 389.238.872.375,62 |
| 2022-10-29 | $ 20.591,24 | 1,54% | 36.165.609.165 | $ 395.201.306.734,58 |
| 2022-10-30 | $ 20.800,71 | 1,02% | 32.806.216.911 | $ 399.135.164.712,40 |
| 2022-10-31 | $ 20.623,87 | -0,85% | 24.707.906.149 | $ 395.548.335.410,14 |
| 2022-11-01 | $ 20.494,60 | -0,63% | 37.290.619.695 | $ 393.311.097.043,57 |
| 2022-11-02 | $ 20.489,65 | -0,02% | 32.262.771.911 | $ 393.218.202.887,59 |
| 2022-11-03 | $ 20.162,98 | -1,59% | 44.539.856.162 | $ 387.015.867.490,09 |
| 2022-11-04 | $ 20.210,91 | 0,24% | 36.562.782.564 | $ 387.756.249.891,63 |
| 2022-11-05 | $ 21.150,32 | 4,65% | 33.773.463.079 | $ 405.987.599.945,27 |
| 2022-11-06 | $ 21.282,99 | 0,63% | 31.061.573.101 | $ 408.892.506.459,07 |
| 2022-11-07 | $ 20.907,00 | -1,77% | 50.602.704.771 | $ 401.869.336.200,07 |
| 2022-11-08 | $ 20.597,76 | -1,48% | 91.750.982.446 | $ 395.168.506.455,31 |
| 2022-11-09 | $ 18.562,35 | -9,88% | 92.144.963.385 | $ 356.871.594.631,61 |
| 2022-11-10 | $ 15.742,44 | -15,19% | 74.978.675.391 | $ 301.963.847.693,53 |
| 2022-11-11 | $ 17.594,92 | 11,77% | 65.200.666.543 | $ 336.597.208.099,67 |
| 2022-11-12 | $ 17.080,22 | -2,93% | 45.030.331.311 | $ 325.921.112.619,09 |
| 2022-11-13 | $ 16.797,99 | -1,65% | 21.893.997.141 | $ 322.330.608.513,16 |
| 2022-11-14 | $ 16.344,34 | -2,70% | 20.411.619.109 | $ 313.605.586.517,29 |
| 2022-11-15 | $ 16.645,83 | 1,84% | 37.539.226.046 | $ 320.598.982.524,90 |
| 2022-11-16 | $ 16.890,53 | 1,47% | 28.676.275.679 | $ 324.608.360.619,00 |
| 2022-11-17 | $ 16.689,40 | -1,19% | 26.922.027.947 | $ 320.099.234.744,27 |
| 2022-11-18 | $ 16.718,36 | 0,17% | 22.011.291.267 | $ 321.287.480.849,77 |
| 2022-11-19 | $ 16.707,02 | -0,07% | 20.942.172.141 | $ 320.876.918.352,44 |
| 2022-11-20 | $ 16.712,73 | 0,03% | 10.844.466.290 | $ 321.151.208.473,76 |
| 2022-11-21 | $ 16.304,08 | -2,45% | 15.680.401.750 | $ 313.370.674.122,38 |
| 2022-11-22 | $ 15.814,34 | -3,00% | 31.057.277.097 | $ 303.834.128.504,16 |
| 2022-11-23 | $ 16.171,63 | 2,26% | 25.091.849.199 | $ 311.463.297.390,49 |
| 2022-11-24 | $ 16.608,01 | 2,70% | 26.858.079.944 | $ 319.494.112.507,07 |
| 2022-11-25 | $ 16.596,04 | -0,07% | 20.949.512.927 | $ 318.949.911.014,54 |
| 2022-11-26 | $ 16.524,45 | -0,43% | 18.933.018.588 | $ 317.919.884.011,38 |
| 2022-11-27 | $ 16.456,16 | -0,41% | 18.243.019.110 | $ 316.206.865.319,88 |
| 2022-11-28 | $ 16.459,15 | 0,02% | 16.551.822.516 | $ 316.487.666.895,44 |
| 2022-11-29 | $ 16.222,21 | -1,44% | 24.566.056.814 | $ 311.810.991.501,45 |
| 2022-11-30 | $ 16.441,98 | 1,35% | 24.663.035.431 | $ 316.170.903.326,02 |
| 2022-12-01 | $ 17.186,50 | 4,53% | 30.676.053.555 | $ 330.763.402.606,70 |
| 2022-12-02 | $ 16.972,73 | -1,24% | 23.319.572.025 | $ 326.141.917.292,64 |
| 2022-12-03 | $ 17.084,87 | 0,66% | 20.945.433.172 | $ 328.178.365.692,13 |
| 2022-12-04 | $ 16.923,38 | -0,95% | 16.931.408.154 | $ 326.498.242.602,63 |
| 2022-12-05 | $ 17.149,93 | 1,34% | 18.214.353.301 | $ 329.544.949.093,67 |
| 2022-12-06 | $ 16.973,37 | -1,03% | 23.204.017.214 | $ 326.635.737.516,32 |
| 2022-12-07 | $ 17.085,64 | 0,66% | 21.026.126.511 | $ 328.108.161.816,87 |
| 2022-12-08 | $ 16.851,30 | -1,37% | 21.192.130.006 | $ 324.178.677.956,78 |
| 2022-12-09 | $ 17.235,01 | 2,28% | 22.674.029.585 | $ 331.389.860.355,59 |
| 2022-12-10 | $ 17.149,82 | -0,49% | 23.179.829.829 | $ 329.756.788.298,66 |
| 2022-12-11 | $ 17.125,36 | -0,14% | 14.234.368.490 | $ 329.283.186.564,52 |
| 2022-12-12 | $ 17.101,04 | -0,14% | 15.681.124.919 | $ 328.868.814.164,99 |
| 2022-12-13 | $ 17.179,60 | 0,46% | 21.633.829.199 | $ 330.715.694.645,24 |
| 2022-12-14 | $ 17.784,16 | 3,52% | 28.941.242.218 | $ 342.102.502.914,69 |
| 2022-12-15 | $ 17.808,72 | 0,14% | 27.267.536.669 | $ 342.692.750.075,41 |
| 2022-12-16 | $ 17.338,36 | -2,64% | 22.754.686.788 | $ 333.854.506.370,74 |
| 2022-12-17 | $ 16.623,76 | -4,12% | 22.250.411.215 | $ 318.992.400.741,97 |
| 2022-12-18 | $ 16.806,49 | 1,10% | 15.086.383.816 | $ 323.096.167.353,60 |
| 2022-12-19 | $ 16.742,82 | -0,38% | 11.134.054.723 | $ 322.740.705.484,67 |
| 2022-12-20 | $ 16.422,56 | -1,91% | 17.719.672.545 | $ 316.270.478.163,65 |
| 2022-12-21 | $ 16.899,33 | 2,90% | 24.938.219.698 | $ 325.120.443.529,52 |
| 2022-12-22 | $ 16.816,85 | -0,49% | 16.062.767.787 | $ 323.127.932.459,19 |
| 2022-12-23 | $ 16.824,79 | 0,05% | 17.847.826.942 | $ 323.519.254.392,67 |
| 2022-12-24 | $ 16.791,46 | -0,20% | 16.765.392.450 | $ 323.013.370.317,24 |
| 2022-12-25 | $ 16.848,57 | 0,34% | 10.169.853.734 | $ 324.072.643.385,91 |
| 2022-12-26 | $ 16.842,18 | -0,04% | 12.574.453.969 | $ 323.868.581.953,12 |
| 2022-12-27 | $ 16.900,08 | 0,34% | 12.574.997.282 | $ 325.036.912.914,67 |
| 2022-12-28 | $ 16.701,84 | -1,17% | 17.436.062.122 | $ 321.351.469.136,86 |
| 2022-12-29 | $ 16.538,91 | -0,98% | 19.113.614.756 | $ 318.288.869.204,81 |
| 2022-12-30 | $ 16.644,38 | 0,64% | 15.683.731.677 | $ 320.297.298.175,88 |
| 2022-12-31 | $ 16.604,02 | -0,24% | 17.497.327.983 | $ 319.722.045.805,10 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2022 | $ 16.966,38 | $ 16.422,56 / $ 17.808,72 | 598.730.512.333 | 31 |
| Kasım 2022 | $ 17.712,68 | $ 15.742,44 / $ 21.282,99 | 1.047.034.539.356 | 30 |
| Ekim 2022 | $ 19.614,28 | $ 19.031,16 / $ 20.800,71 | 831.390.767.945 | 31 |
| Eylül 2022 | $ 19.820,50 | $ 18.539,64 / $ 22.339,67 | 1.007.853.465.643 | 30 |
| Ağustos 2022 | $ 22.493,91 | $ 19.659,25 / $ 24.433,65 | 862.101.036.193 | 31 |
| Temmuz 2022 | $ 21.431,70 | $ 19.268,23 / $ 23.847,58 | 1.129.753.601.038 | 31 |
| Haziran 2022 | $ 24.801,55 | $ 19.047,42 / $ 31.865,75 | 825.617.476.476 | 30 |
| Mayıs 2022 | $ 31.945,26 | $ 28.646,65 / $ 39.699,02 | 977.337.279.795 | 31 |
| Nisan 2022 | $ 41.716,11 | $ 38.134,22 / $ 46.622,64 | 770.851.886.915 | 30 |
| Mart 2022 | $ 41.897,67 | $ 37.852,53 / $ 47.459,26 | 718.721.006.108 | 31 |
| Şubat 2022 | $ 40.648,22 | $ 37.000,98 / $ 44.574,32 | 562.932.631.882 | 28 |
| Ocak 2022 | $ 41.413,92 | $ 35.180,44 / $ 47.816,08 | 827.278.002.296 | 31 |