Bitcoin (BTC) Fiyat Grafiği
Veri aralığı: 2023-01-01 -> 2023-12-31 - Kayıt: 365
Bitcoin
Son kapanış: $ 42.220,61
Canlı fiyat güncellemesi: 44 saniye önce
$ 112.942,00
Güncel değişim:
-2,43%
Önceki kapanış: -
Örnek veri: Bitcoin fiyatları
Özet İstatistikler
- Kayıt: 365
- Min Kapanış: $ 16.540,69
- Maks Kapanış: $ 44.202,18
- Ortalama Kapanış: $ 28.794,17
- Son Kapanış: $ 42.220,61
- Önceki Kapanış: -
- Günlük Değişim: 0,35%
- MA (ortalama kapanış): $ 28.794,17
- Min/Max Kartı: $ 16.540,69 / $ 44.202,18
- Canlı Piyasa Değeri: 2.253.474.336.401
- 24s Hacim: 90.508.614.228
Güncel Notlar
Son Kapanış
$ 42.220,61
7 Gün Ort.
$ 28.794,17
Canlı Fiyat
$ 112.942,00
Günlük Değişim
-2,43%
2023 Yılı Günlük Kapanışlar (365)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2023-01-01 | $ 16.540,69 | - | 12.013.247.678 | $ 318.278.329.991,70 |
| 2023-01-02 | $ 16.615,97 | 0,46% | 9.799.252.684 | $ 319.832.024.054,63 |
| 2023-01-03 | $ 16.674,34 | 0,35% | 13.023.861.028 | $ 321.486.454.934,27 |
| 2023-01-04 | $ 16.677,65 | 0,02% | 15.367.167.883 | $ 321.080.820.418,18 |
| 2023-01-05 | $ 16.855,17 | 1,06% | 20.836.560.772 | $ 324.397.588.037,39 |
| 2023-01-06 | $ 16.832,10 | -0,14% | 14.919.039.445 | $ 324.138.957.221,06 |
| 2023-01-07 | $ 16.960,23 | 0,76% | 19.046.576.250 | $ 326.571.439.011,66 |
| 2023-01-08 | $ 16.950,86 | -0,06% | 9.594.456.673 | $ 326.371.741.274,41 |
| 2023-01-09 | $ 17.074,62 | 0,73% | 11.841.041.543 | $ 328.470.896.861,38 |
| 2023-01-10 | $ 17.194,91 | 0,70% | 25.532.751.567 | $ 331.158.152.699,26 |
| 2023-01-11 | $ 17.436,90 | 1,41% | 21.858.206.845 | $ 335.743.942.932,35 |
| 2023-01-12 | $ 17.996,83 | 3,21% | 25.439.279.073 | $ 345.688.973.386,69 |
| 2023-01-13 | $ 18.866,81 | 4,83% | 48.025.109.150 | $ 363.381.125.082,77 |
| 2023-01-14 | $ 19.941,78 | 5,70% | 39.514.419.053 | $ 382.675.302.196,49 |
| 2023-01-15 | $ 21.019,21 | 5,40% | 49.498.711.312 | $ 405.209.898.132,01 |
| 2023-01-16 | $ 20.853,23 | -0,79% | 23.072.133.988 | $ 401.697.403.586,52 |
| 2023-01-17 | $ 21.175,34 | 1,54% | 34.809.391.746 | $ 407.760.358.639,00 |
| 2023-01-18 | $ 21.156,78 | -0,09% | 33.278.841.337 | $ 407.405.144.842,94 |
| 2023-01-19 | $ 20.726,84 | -2,03% | 40.612.056.909 | $ 399.349.603.616,15 |
| 2023-01-20 | $ 21.081,67 | 1,71% | 29.144.534.678 | $ 406.258.441.952,37 |
| 2023-01-21 | $ 22.705,83 | 7,70% | 41.321.936.669 | $ 436.724.993.652,43 |
| 2023-01-22 | $ 22.771,02 | 0,29% | 44.077.026.804 | $ 438.578.588.179,06 |
| 2023-01-23 | $ 22.736,66 | -0,15% | 34.124.364.415 | $ 438.060.367.560,36 |
| 2023-01-24 | $ 22.984,87 | 1,09% | 36.750.647.386 | $ 442.926.343.072,59 |
| 2023-01-25 | $ 22.610,01 | -1,63% | 35.621.897.293 | $ 435.679.436.196,36 |
| 2023-01-26 | $ 23.180,42 | 2,52% | 42.772.537.175 | $ 446.715.261.348,75 |
| 2023-01-27 | $ 23.024,75 | -0,67% | 37.099.702.812 | $ 444.005.849.172,14 |
| 2023-01-28 | $ 23.082,86 | 0,25% | 36.109.035.905 | $ 444.898.315.874,06 |
| 2023-01-29 | $ 23.022,23 | -0,26% | 19.567.219.824 | $ 443.702.765.526,12 |
| 2023-01-30 | $ 23.797,46 | 3,37% | 38.438.621.264 | $ 458.368.002.025,74 |
| 2023-01-31 | $ 22.840,39 | -4,02% | 38.594.596.832 | $ 439.295.730.927,16 |
| 2023-02-01 | $ 23.137,32 | 1,30% | 32.683.643.418 | $ 445.991.168.199,33 |
| 2023-02-02 | $ 23.725,16 | 2,54% | 37.452.064.508 | $ 457.383.099.382,75 |
| 2023-02-03 | $ 23.539,68 | -0,78% | 44.735.297.657 | $ 453.565.018.922,55 |
| 2023-02-04 | $ 23.451,58 | -0,37% | 41.267.040.611 | $ 452.312.595.756,26 |
| 2023-02-05 | $ 23.340,35 | -0,47% | 21.063.097.082 | $ 450.197.147.854,80 |
| 2023-02-06 | $ 22.946,29 | -1,69% | 26.678.691.425 | $ 442.933.975.658,57 |
| 2023-02-07 | $ 22.786,48 | -0,70% | 33.963.650.031 | $ 438.726.385.719,16 |
| 2023-02-08 | $ 23.294,91 | 2,23% | 38.850.594.359 | $ 449.391.195.299,20 |
| 2023-02-09 | $ 22.947,51 | -1,49% | 34.247.782.006 | $ 442.518.382.691,65 |
| 2023-02-10 | $ 21.820,89 | -4,91% | 51.161.546.272 | $ 420.790.678.627,77 |
| 2023-02-11 | $ 21.630,13 | -0,87% | 42.389.972.640 | $ 417.351.358.181,02 |
| 2023-02-12 | $ 21.889,43 | 1,20% | 23.574.706.406 | $ 422.107.650.473,78 |
| 2023-02-13 | $ 21.779,87 | -0,50% | 25.877.166.001 | $ 420.218.240.428,13 |
| 2023-02-14 | $ 21.807,83 | 0,13% | 36.761.909.546 | $ 420.838.871.938,83 |
| 2023-02-15 | $ 22.220,07 | 1,89% | 45.363.697.020 | $ 428.649.056.117,73 |
| 2023-02-16 | $ 24.307,88 | 9,40% | 44.336.284.482 | $ 468.820.317.786,95 |
| 2023-02-17 | $ 23.756,91 | -2,27% | 48.144.978.044 | $ 459.293.697.174,95 |
| 2023-02-18 | $ 24.628,82 | 3,67% | 54.200.707.341 | $ 475.194.230.168,10 |
| 2023-02-19 | $ 24.642,79 | 0,06% | 24.900.444.765 | $ 475.529.620.771,95 |
| 2023-02-20 | $ 24.284,48 | -1,45% | 33.664.683.478 | $ 470.798.520.570,04 |
| 2023-02-21 | $ 24.786,67 | 2,07% | 38.997.046.274 | $ 478.236.525.469,65 |
| 2023-02-22 | $ 24.417,39 | -1,49% | 41.991.954.878 | $ 470.623.925.511,18 |
| 2023-02-23 | $ 24.146,10 | -1,11% | 40.336.608.135 | $ 465.998.918.250,25 |
| 2023-02-24 | $ 23.951,11 | -0,81% | 42.356.618.035 | $ 461.042.830.140,08 |
| 2023-02-25 | $ 23.172,29 | -3,25% | 35.081.974.267 | $ 447.316.067.422,05 |
| 2023-02-26 | $ 23.157,04 | -0,07% | 22.999.909.593 | $ 447.030.240.436,00 |
| 2023-02-27 | $ 23.541,12 | 1,66% | 24.469.102.669 | $ 454.284.528.651,50 |
| 2023-02-28 | $ 23.518,12 | -0,10% | 28.832.423.816 | $ 454.364.917.718,87 |
| 2023-03-01 | $ 23.155,54 | -1,54% | 25.534.054.046 | $ 446.010.055.987,86 |
| 2023-03-02 | $ 23.634,33 | 2,07% | 32.507.897.259 | $ 456.417.315.966,72 |
| 2023-03-03 | $ 23.464,34 | -0,72% | 27.432.755.758 | $ 453.067.155.320,85 |
| 2023-03-04 | $ 22.367,43 | -4,67% | 34.239.649.135 | $ 431.727.585.101,15 |
| 2023-03-05 | $ 22.348,33 | -0,09% | 13.392.431.932 | $ 431.837.491.811,49 |
| 2023-03-06 | $ 22.421,89 | 0,33% | 16.080.097.920 | $ 433.081.135.066,40 |
| 2023-03-07 | $ 22.415,11 | -0,03% | 21.124.920.006 | $ 432.758.824.798,31 |
| 2023-03-08 | $ 22.217,21 | -0,88% | 27.780.357.943 | $ 427.994.888.566,54 |
| 2023-03-09 | $ 21.712,65 | -2,27% | 28.493.032.425 | $ 419.694.984.165,38 |
| 2023-03-10 | $ 20.376,32 | -6,15% | 40.173.833.478 | $ 392.841.773.384,44 |
| 2023-03-11 | $ 20.195,23 | -0,89% | 51.593.890.225 | $ 390.202.255.053,34 |
| 2023-03-12 | $ 20.521,56 | 1,62% | 37.746.654.240 | $ 394.742.728.281,99 |
| 2023-03-13 | $ 22.095,71 | 7,67% | 36.639.901.909 | $ 425.816.781.283,93 |
| 2023-03-14 | $ 24.178,96 | 9,43% | 66.799.159.802 | $ 466.509.005.562,78 |
| 2023-03-15 | $ 24.758,77 | 2,40% | 70.714.394.276 | $ 478.406.045.309,61 |
| 2023-03-16 | $ 24.470,88 | -1,16% | 63.107.437.929 | $ 472.833.547.484,08 |
| 2023-03-17 | $ 25.161,27 | 2,82% | 60.688.056.875 | $ 486.375.597.562,80 |
| 2023-03-18 | $ 27.466,68 | 9,16% | 64.617.615.618 | $ 530.038.219.067,33 |
| 2023-03-19 | $ 27.107,79 | -1,31% | 46.473.651.091 | $ 523.262.280.970,15 |
| 2023-03-20 | $ 28.186,84 | 3,98% | 46.394.763.656 | $ 546.680.822.196,22 |
| 2023-03-21 | $ 27.929,17 | -0,91% | 55.315.948.514 | $ 538.935.400.013,36 |
| 2023-03-22 | $ 28.264,24 | 1,20% | 34.430.928.756 | $ 545.917.428.270,11 |
| 2023-03-23 | $ 27.449,25 | -2,88% | 35.394.833.934 | $ 530.515.158.753,95 |
| 2023-03-24 | $ 28.459,74 | 3,68% | 20.360.807.195 | $ 549.578.396.178,63 |
| 2023-03-25 | $ 27.595,49 | -3,04% | 21.551.272.690 | $ 533.634.255.119,38 |
| 2023-03-26 | $ 27.670,20 | 0,27% | 15.053.754.845 | $ 534.960.802.333,31 |
| 2023-03-27 | $ 28.048,47 | 1,37% | 14.450.374.261 | $ 542.675.619.058,78 |
| 2023-03-28 | $ 27.182,30 | -3,09% | 18.519.053.232 | $ 525.230.880.103,14 |
| 2023-03-29 | $ 27.291,35 | 0,40% | 17.658.503.319 | $ 528.042.785.008,98 |
| 2023-03-30 | $ 28.395,00 | 4,04% | 21.097.595.427 | $ 548.808.373.530,06 |
| 2023-03-31 | $ 28.041,12 | -1,25% | 22.702.531.379 | $ 542.369.769.760,29 |
| 2023-04-01 | $ 28.516,78 | 1,70% | 19.112.345.640 | $ 551.707.238.559,88 |
| 2023-04-02 | $ 28.498,94 | -0,06% | 10.085.380.789 | $ 550.949.831.049,39 |
| 2023-04-03 | $ 28.236,51 | -0,92% | 11.682.876.587 | $ 545.181.408.318,22 |
| 2023-04-04 | $ 27.815,43 | -1,49% | 19.711.493.345 | $ 539.350.908.801,93 |
| 2023-04-05 | $ 28.175,33 | 1,29% | 14.871.614.373 | $ 544.313.567.953,40 |
| 2023-04-06 | $ 28.197,20 | 0,08% | 16.507.617.904 | $ 545.409.754.928,53 |
| 2023-04-07 | $ 28.042,98 | -0,55% | 13.079.528.995 | $ 542.601.176.317,44 |
| 2023-04-08 | $ 27.934,44 | -0,39% | 10.141.276.804 | $ 540.432.353.743,32 |
| 2023-04-09 | $ 27.968,13 | 0,12% | 8.844.199.146 | $ 541.094.458.101,45 |
| 2023-04-10 | $ 28.351,24 | 1,37% | 11.429.030.270 | $ 548.568.597.244,20 |
| 2023-04-11 | $ 29.657,97 | 4,61% | 17.475.381.731 | $ 574.059.578.670,37 |
| 2023-04-12 | $ 30.260,94 | 2,03% | 18.320.296.515 | $ 585.359.301.945,26 |
| 2023-04-13 | $ 29.904,14 | -1,18% | 18.407.698.928 | $ 578.850.627.447,61 |
| 2023-04-14 | $ 30.405,03 | 1,67% | 16.404.033.694 | $ 587.939.018.759,42 |
| 2023-04-15 | $ 30.468,41 | 0,21% | 20.984.067.684 | $ 589.051.372.432,55 |
| 2023-04-16 | $ 30.312,16 | -0,51% | 11.028.264.273 | $ 586.969.785.778,09 |
| 2023-04-17 | $ 30.304,81 | -0,02% | 11.188.035.367 | $ 586.268.225.587,87 |
| 2023-04-18 | $ 29.467,46 | -2,76% | 16.771.824.488 | $ 569.958.059.900,52 |
| 2023-04-19 | $ 30.365,90 | 3,05% | 18.078.539.249 | $ 587.730.212.230,96 |
| 2023-04-20 | $ 28.833,22 | -5,05% | 24.136.616.862 | $ 558.796.473.890,60 |
| 2023-04-21 | $ 28.255,58 | -2,00% | 21.695.904.965 | $ 546.141.074.655,38 |
| 2023-04-22 | $ 27.300,16 | -3,38% | 20.420.333.534 | $ 528.357.279.464,01 |
| 2023-04-23 | $ 27.861,64 | 2,06% | 11.700.230.850 | $ 539.454.716.829,94 |
| 2023-04-24 | $ 27.606,58 | -0,92% | 11.435.645.307 | $ 533.753.154.140,26 |
| 2023-04-25 | $ 27.511,64 | -0,34% | 16.443.099.945 | $ 532.290.845.181,53 |
| 2023-04-26 | $ 28.351,22 | 3,05% | 17.061.823.986 | $ 548.359.667.398,65 |
| 2023-04-27 | $ 28.352,19 | 0,00% | 30.540.034.741 | $ 548.638.734.338,37 |
| 2023-04-28 | $ 29.483,52 | 3,99% | 26.238.597.380 | $ 570.258.039.118,58 |
| 2023-04-29 | $ 29.339,99 | -0,49% | 18.730.801.539 | $ 568.153.896.404,97 |
| 2023-04-30 | $ 29.217,94 | -0,42% | 9.711.415.139 | $ 565.714.356.650,66 |
| 2023-05-01 | $ 29.362,06 | 0,49% | 14.707.008.605 | $ 568.513.467.268,41 |
| 2023-05-02 | $ 28.125,50 | -4,21% | 19.980.169.281 | $ 544.421.676.291,20 |
| 2023-05-03 | $ 28.654,39 | 1,88% | 17.699.097.406 | $ 554.886.795.897,94 |
| 2023-05-04 | $ 28.988,32 | 1,17% | 19.944.381.491 | $ 561.312.171.794,58 |
| 2023-05-05 | $ 28.846,46 | -0,49% | 12.676.760.580 | $ 558.634.329.303,22 |
| 2023-05-06 | $ 29.520,32 | 2,34% | 4.971.523.631 | $ 571.520.224.182,88 |
| 2023-05-07 | $ 28.887,74 | -2,14% | 6.463.808.309 | $ 559.078.681.902,61 |
| 2023-05-08 | $ 28.611,44 | -0,96% | 10.199.066.943 | $ 554.373.015.261,67 |
| 2023-05-09 | $ 27.696,76 | -3,20% | 21.535.578.789 | $ 536.032.086.472,04 |
| 2023-05-10 | $ 27.607,39 | -0,32% | 8.876.813.251 | $ 535.037.100.026,69 |
| 2023-05-11 | $ 27.639,73 | 0,12% | 17.159.331.951 | $ 534.937.464.538,76 |
| 2023-05-12 | $ 27.024,77 | -2,22% | 7.754.296.234 | $ 523.414.877.659,31 |
| 2023-05-13 | $ 26.787,69 | -0,88% | 9.157.286.238 | $ 518.816.444.750,77 |
| 2023-05-14 | $ 26.798,13 | 0,04% | 8.365.379.054 | $ 520.426.027.097,34 |
| 2023-05-15 | $ 26.911,81 | 0,42% | 6.019.488.454 | $ 521.319.019.334,70 |
| 2023-05-16 | $ 27.227,79 | 1,17% | 14.570.026.782 | $ 527.655.229.433,89 |
| 2023-05-17 | $ 27.022,71 | -0,75% | 12.927.093.921 | $ 523.965.691.858,87 |
| 2023-05-18 | $ 27.389,97 | 1,36% | 12.580.626.235 | $ 530.762.551.513,49 |
| 2023-05-19 | $ 26.842,95 | -2,00% | 12.599.487.112 | $ 520.544.913.836,41 |
| 2023-05-20 | $ 26.884,37 | 0,15% | 11.559.136.131 | $ 521.153.640.362,96 |
| 2023-05-21 | $ 27.093,79 | 0,78% | 3.882.362.454 | $ 525.040.003.344,16 |
| 2023-05-22 | $ 26.773,83 | -1,18% | 8.125.825.606 | $ 519.171.380.714,09 |
| 2023-05-23 | $ 26.869,69 | 0,36% | 8.025.716.966 | $ 520.821.915.713,92 |
| 2023-05-24 | $ 27.222,94 | 1,31% | 11.685.763.863 | $ 527.528.695.688,76 |
| 2023-05-25 | $ 26.338,95 | -3,25% | 17.477.200.137 | $ 510.987.979.871,22 |
| 2023-05-26 | $ 26.475,61 | 0,52% | 11.953.749.225 | $ 513.295.724.355,70 |
| 2023-05-27 | $ 26.717,99 | 0,92% | 10.994.037.071 | $ 517.973.731.437,94 |
| 2023-05-28 | $ 26.848,24 | 0,49% | 6.029.471.708 | $ 520.461.980.942,25 |
| 2023-05-29 | $ 28.110,31 | 4,70% | 13.144.599.279 | $ 544.879.177.078,81 |
| 2023-05-30 | $ 27.759,75 | -1,25% | 13.483.205.893 | $ 538.430.950.369,50 |
| 2023-05-31 | $ 27.713,91 | -0,17% | 12.766.436.370 | $ 537.414.074.116,50 |
| 2023-06-01 | $ 27.245,47 | -1,69% | 10.001.106.222 | $ 528.464.394.082,94 |
| 2023-06-02 | $ 26.824,10 | -1,55% | 12.156.086.971 | $ 520.271.910.707,11 |
| 2023-06-03 | $ 27.247,74 | 1,58% | 15.428.145.242 | $ 528.508.990.069,21 |
| 2023-06-04 | $ 27.066,37 | -0,67% | 6.673.279.606 | $ 525.209.390.395,51 |
| 2023-06-05 | $ 27.315,45 | 0,92% | 6.098.045.626 | $ 529.630.092.281,39 |
| 2023-06-06 | $ 25.792,62 | -5,57% | 21.208.433.572 | $ 500.593.893.699,22 |
| 2023-06-07 | $ 27.216,62 | 5,52% | 22.188.018.261 | $ 527.295.592.028,08 |
| 2023-06-08 | $ 26.346,24 | -3,20% | 14.723.854.336 | $ 510.979.921.090,63 |
| 2023-06-09 | $ 26.507,91 | 0,61% | 10.197.924.964 | $ 514.279.355.771,50 |
| 2023-06-10 | $ 26.469,58 | -0,14% | 10.464.066.236 | $ 513.226.142.603,12 |
| 2023-06-11 | $ 25.858,12 | -2,31% | 9.755.626.714 | $ 501.653.860.264,20 |
| 2023-06-12 | $ 25.916,58 | 0,23% | 10.439.993.428 | $ 502.683.000.962,43 |
| 2023-06-13 | $ 25.910,36 | -0,02% | 9.761.691.909 | $ 502.562.686.069,17 |
| 2023-06-14 | $ 25.872,21 | -0,15% | 9.921.875.986 | $ 501.752.262.681,72 |
| 2023-06-15 | $ 25.107,75 | -2,95% | 11.982.737.580 | $ 487.262.840.554,67 |
| 2023-06-16 | $ 25.564,60 | 1,82% | 15.184.095.954 | $ 495.788.386.559,10 |
| 2023-06-17 | $ 26.327,33 | 2,98% | 13.604.025.864 | $ 510.906.153.487,61 |
| 2023-06-18 | $ 26.501,04 | 0,66% | 9.533.422.255 | $ 514.331.114.457,82 |
| 2023-06-19 | $ 26.333,09 | -0,63% | 8.589.379.740 | $ 511.384.956.032,88 |
| 2023-06-20 | $ 26.779,39 | 1,69% | 6.651.894.946 | $ 519.667.661.979,18 |
| 2023-06-21 | $ 28.330,89 | 5,79% | 19.958.565.665 | $ 549.330.089.183,52 |
| 2023-06-22 | $ 30.101,76 | 6,25% | 23.757.254.197 | $ 584.070.487.996,79 |
| 2023-06-23 | $ 29.935,63 | -0,55% | 19.613.389.214 | $ 581.473.706.978,93 |
| 2023-06-24 | $ 30.629,24 | 2,32% | 22.630.955.879 | $ 594.588.611.688,31 |
| 2023-06-25 | $ 30.537,82 | -0,30% | 11.736.119.930 | $ 592.912.110.031,52 |
| 2023-06-26 | $ 30.454,76 | -0,27% | 12.076.819.255 | $ 591.387.700.082,11 |
| 2023-06-27 | $ 30.285,51 | -0,56% | 16.032.184.117 | $ 587.134.340.343,62 |
| 2023-06-28 | $ 30.693,55 | 1,35% | 14.411.853.963 | $ 595.427.193.050,23 |
| 2023-06-29 | $ 30.083,48 | -1,99% | 8.489.428.028 | $ 584.187.696.961,38 |
| 2023-06-30 | $ 30.466,61 | 1,27% | 12.545.425.127 | $ 591.688.337.868,84 |
| 2023-07-01 | $ 30.480,78 | 0,05% | 21.422.361.051 | $ 591.722.375.245,77 |
| 2023-07-02 | $ 30.583,62 | 0,34% | 4.210.431.244 | $ 593.625.140.902,56 |
| 2023-07-03 | $ 30.571,89 | -0,04% | 7.236.318.144 | $ 593.627.203.721,85 |
| 2023-07-04 | $ 31.134,71 | 1,84% | 14.755.008.157 | $ 604.507.839.820,10 |
| 2023-07-05 | $ 30.775,62 | -1,15% | 12.403.890.725 | $ 598.449.423.994,13 |
| 2023-07-06 | $ 30.484,79 | -0,95% | 10.260.132.141 | $ 592.386.606.697,32 |
| 2023-07-07 | $ 29.990,06 | -1,62% | 21.776.707.864 | $ 583.429.029.204,25 |
| 2023-07-08 | $ 30.315,27 | 1,08% | 13.018.507.893 | $ 588.811.434.763,89 |
| 2023-07-09 | $ 30.264,20 | -0,17% | 5.608.541.982 | $ 587.678.367.157,99 |
| 2023-07-10 | $ 30.169,87 | -0,31% | 7.559.670.230 | $ 585.883.986.681,17 |
| 2023-07-11 | $ 30.394,28 | 0,74% | 12.835.219.757 | $ 590.311.894.648,75 |
| 2023-07-12 | $ 30.620,81 | 0,75% | 11.753.418.050 | $ 594.749.192.359,14 |
| 2023-07-13 | $ 30.407,42 | -0,70% | 13.072.555.444 | $ 590.629.381.260,71 |
| 2023-07-14 | $ 31.446,01 | 3,42% | 21.254.274.346 | $ 610.725.509.598,85 |
| 2023-07-15 | $ 30.311,83 | -3,61% | 21.977.151.421 | $ 588.107.447.250,13 |
| 2023-07-16 | $ 30.297,97 | -0,05% | 6.233.916.919 | $ 588.642.134.563,52 |
| 2023-07-17 | $ 30.237,33 | -0,20% | 8.356.410.454 | $ 586.391.434.733,72 |
| 2023-07-18 | $ 30.147,86 | -0,30% | 10.974.383.372 | $ 585.500.720.965,11 |
| 2023-07-19 | $ 29.848,03 | -0,99% | 13.152.758.553 | $ 579.708.613.537,52 |
| 2023-07-20 | $ 29.919,87 | 0,24% | 8.545.620.844 | $ 581.327.322.356,87 |
| 2023-07-21 | $ 29.787,04 | -0,44% | 11.117.456.853 | $ 579.308.712.612,26 |
| 2023-07-22 | $ 29.914,68 | 0,43% | 8.492.627.981 | $ 581.397.880.391,42 |
| 2023-07-23 | $ 29.710,16 | -0,68% | 6.745.541.065 | $ 577.068.525.402,12 |
| 2023-07-24 | $ 30.057,96 | 1,17% | 7.427.606.999 | $ 584.296.796.267,48 |
| 2023-07-25 | $ 29.184,90 | -2,90% | 15.195.244.951 | $ 567.051.778.655,84 |
| 2023-07-26 | $ 29.222,97 | 0,13% | 7.929.844.775 | $ 568.019.115.128,76 |
| 2023-07-27 | $ 29.363,67 | 0,48% | 13.088.677.750 | $ 570.531.781.624,67 |
| 2023-07-28 | $ 29.200,24 | -0,56% | 9.047.649.540 | $ 567.708.714.251,76 |
| 2023-07-29 | $ 29.314,10 | 0,39% | 7.682.754.827 | $ 569.952.119.667,40 |
| 2023-07-30 | $ 29.356,75 | 0,15% | 4.882.536.541 | $ 570.804.910.032,57 |
| 2023-07-31 | $ 29.277,76 | -0,27% | 7.872.881.637 | $ 569.135.711.632,85 |
| 2023-08-01 | $ 29.233,14 | -0,15% | 6.641.808.341 | $ 568.333.703.606,10 |
| 2023-08-02 | $ 29.537,11 | 1,04% | 15.289.922.841 | $ 572.408.929.757,97 |
| 2023-08-03 | $ 29.146,64 | -1,32% | 19.266.318.894 | $ 567.074.709.353,65 |
| 2023-08-04 | $ 29.176,15 | 0,10% | 12.539.132.810 | $ 567.940.644.790,49 |
| 2023-08-05 | $ 29.087,94 | -0,30% | 12.112.869.086 | $ 565.073.127.339,63 |
| 2023-08-06 | $ 29.046,80 | -0,14% | 5.335.308.729 | $ 564.970.113.457,90 |
| 2023-08-07 | $ 29.044,20 | -0,01% | 5.360.283.576 | $ 564.947.914.083,02 |
| 2023-08-08 | $ 29.178,15 | 0,46% | 13.252.185.122 | $ 567.529.179.865,82 |
| 2023-08-09 | $ 29.779,56 | 2,06% | 14.603.570.419 | $ 579.214.283.623,81 |
| 2023-08-10 | $ 29.585,49 | -0,65% | 14.633.310.097 | $ 575.535.414.817,40 |
| 2023-08-11 | $ 29.423,82 | -0,55% | 8.106.253.519 | $ 572.414.205.818,41 |
| 2023-08-12 | $ 29.396,85 | -0,09% | 4.651.950.358 | $ 571.976.559.045,83 |
| 2023-08-13 | $ 29.412,14 | 0,05% | 3.994.297.895 | $ 572.257.798.803,91 |
| 2023-08-14 | $ 29.284,97 | -0,43% | 4.755.220.449 | $ 569.687.130.446,78 |
| 2023-08-15 | $ 29.400,59 | 0,39% | 12.408.355.477 | $ 572.242.735.188,24 |
| 2023-08-16 | $ 29.170,49 | -0,78% | 11.523.395.158 | $ 567.498.309.102,73 |
| 2023-08-17 | $ 28.754,20 | -1,43% | 14.809.979.642 | $ 559.982.624.303,49 |
| 2023-08-18 | $ 26.501,59 | -7,83% | 29.965.585.683 | $ 516.026.928.368,84 |
| 2023-08-19 | $ 26.042,84 | -1,73% | 18.062.351.746 | $ 506.815.826.635,92 |
| 2023-08-20 | $ 26.104,78 | 0,24% | 3.355.038.749 | $ 508.087.686.822,70 |
| 2023-08-21 | $ 26.160,70 | 0,21% | 8.304.370.132 | $ 509.078.930.366,09 |
| 2023-08-22 | $ 26.119,01 | -0,16% | 9.377.753.161 | $ 508.491.920.831,35 |
| 2023-08-23 | $ 26.033,68 | -0,33% | 13.702.941.053 | $ 506.356.213.378,18 |
| 2023-08-24 | $ 26.450,01 | 1,60% | 14.600.566.342 | $ 514.955.818.082,43 |
| 2023-08-25 | $ 26.134,93 | -1,19% | 11.961.319.631 | $ 508.906.955.118,32 |
| 2023-08-26 | $ 26.044,04 | -0,35% | 2.582.213.806 | $ 507.007.928.705,44 |
| 2023-08-27 | $ 26.002,02 | -0,16% | 3.420.999.388 | $ 506.086.069.151,68 |
| 2023-08-28 | $ 26.082,72 | 0,31% | 4.743.752.357 | $ 507.835.678.906,78 |
| 2023-08-29 | $ 26.109,27 | 0,10% | 9.995.933.796 | $ 508.350.651.765,90 |
| 2023-08-30 | $ 27.730,50 | 6,21% | 29.462.388.819 | $ 539.045.091.002,17 |
| 2023-08-31 | $ 27.297,26 | -1,56% | 16.029.914.124 | $ 531.729.400.483,32 |
| 2023-09-01 | $ 25.927,42 | -5,02% | 20.360.682.650 | $ 505.403.246.528,02 |
| 2023-09-02 | $ 25.812,33 | -0,44% | 15.924.588.669 | $ 502.687.549.096,97 |
| 2023-09-03 | $ 25.853,66 | 0,16% | 8.203.515.573 | $ 503.679.892.454,51 |
| 2023-09-04 | $ 25.959,60 | 0,41% | 8.301.138.495 | $ 505.513.039.060,68 |
| 2023-09-05 | $ 25.829,36 | -0,50% | 6.700.578.092 | $ 502.409.490.053,88 |
| 2023-09-06 | $ 25.784,41 | -0,17% | 7.633.735.597 | $ 501.979.376.928,42 |
| 2023-09-07 | $ 25.752,96 | -0,12% | 12.225.427.271 | $ 501.615.002.105,19 |
| 2023-09-08 | $ 26.192,33 | 1,71% | 4.521.997.781 | $ 509.837.705.629,17 |
| 2023-09-09 | $ 25.907,23 | -1,09% | 8.058.794.339 | $ 504.533.063.388,22 |
| 2023-09-10 | $ 25.889,33 | -0,07% | 404.806.433 | $ 504.373.920.218,68 |
| 2023-09-11 | $ 25.834,58 | -0,21% | 6.603.006.234 | $ 503.489.661.583,33 |
| 2023-09-12 | $ 25.133,30 | -2,71% | 14.859.931.201 | $ 489.502.952.545,63 |
| 2023-09-13 | $ 25.866,81 | 2,92% | 16.825.266.473 | $ 503.997.883.573,38 |
| 2023-09-14 | $ 26.223,44 | 1,38% | 12.975.855.576 | $ 510.909.474.484,66 |
| 2023-09-15 | $ 26.531,40 | 1,17% | 11.739.428.177 | $ 516.823.786.025,90 |
| 2023-09-16 | $ 26.634,63 | 0,39% | 9.768.889.420 | $ 518.872.387.637,10 |
| 2023-09-17 | $ 26.557,77 | -0,29% | 1.224.363.672 | $ 517.396.850.180,92 |
| 2023-09-18 | $ 26.520,99 | -0,14% | 5.791.146.184 | $ 516.614.128.895,54 |
| 2023-09-19 | $ 26.741,46 | 0,83% | 16.477.839.825 | $ 521.346.975.856,47 |
| 2023-09-20 | $ 27.219,30 | 1,79% | 12.615.959.842 | $ 530.357.673.731,02 |
| 2023-09-21 | $ 27.115,85 | -0,38% | 13.497.179.077 | $ 529.168.513.966,16 |
| 2023-09-22 | $ 26.561,13 | -2,05% | 8.169.328.791 | $ 517.743.774.814,64 |
| 2023-09-23 | $ 26.572,04 | 0,04% | 9.968.041.759 | $ 518.383.856.096,96 |
| 2023-09-24 | $ 26.573,92 | 0,01% | 6.583.511.186 | $ 517.968.304.453,25 |
| 2023-09-25 | $ 26.249,56 | -1,22% | 7.226.298.594 | $ 511.787.693.512,03 |
| 2023-09-26 | $ 26.298,63 | 0,19% | 11.974.957.450 | $ 512.103.393.581,80 |
| 2023-09-27 | $ 26.204,76 | -0,36% | 9.786.025.048 | $ 511.054.250.889,62 |
| 2023-09-28 | $ 26.350,15 | 0,55% | 12.889.674.588 | $ 513.713.645.983,85 |
| 2023-09-29 | $ 27.009,01 | 2,50% | 16.683.207.555 | $ 526.917.684.460,41 |
| 2023-09-30 | $ 26.917,20 | -0,34% | 9.059.145.545 | $ 524.946.724.658,76 |
| 2023-10-01 | $ 26.969,88 | 0,20% | 6.295.435.108 | $ 525.936.342.995,46 |
| 2023-10-02 | $ 27.967,51 | 3,70% | 9.358.226.524 | $ 545.302.108.027,21 |
| 2023-10-03 | $ 27.615,06 | -1,26% | 18.127.133.424 | $ 538.323.470.357,88 |
| 2023-10-04 | $ 27.439,12 | -0,64% | 12.676.657.038 | $ 535.605.771.922,48 |
| 2023-10-05 | $ 27.792,11 | 1,29% | 10.876.597.601 | $ 541.954.661.181,11 |
| 2023-10-06 | $ 27.435,87 | -1,28% | 13.376.186.563 | $ 534.851.643.044,51 |
| 2023-10-07 | $ 27.958,20 | 1,90% | 13.817.979.025 | $ 545.154.869.332,65 |
| 2023-10-08 | $ 27.977,54 | 0,07% | 7.226.218.925 | $ 545.619.681.437,40 |
| 2023-10-09 | $ 27.948,10 | -0,11% | 7.141.598.447 | $ 544.989.660.641,62 |
| 2023-10-10 | $ 27.593,78 | -1,27% | 7.640.029.989 | $ 538.282.690.587,88 |
| 2023-10-11 | $ 27.392,25 | -0,73% | 10.151.720.984 | $ 535.200.388.379,76 |
| 2023-10-12 | $ 26.842,19 | -2,01% | 14.608.441.296 | $ 523.656.381.533,05 |
| 2023-10-13 | $ 26.729,14 | -0,42% | 10.867.640.259 | $ 521.607.675.083,35 |
| 2023-10-14 | $ 26.841,14 | 0,42% | 14.344.414.896 | $ 523.655.619.453,74 |
| 2023-10-15 | $ 26.863,18 | 0,08% | 5.543.160.607 | $ 523.979.202.939,08 |
| 2023-10-16 | $ 27.150,30 | 1,07% | 6.604.845.643 | $ 529.643.463.244,34 |
| 2023-10-17 | $ 28.513,31 | 5,02% | 22.792.799.562 | $ 555.338.775.502,11 |
| 2023-10-18 | $ 28.417,72 | -0,34% | 10.403.248.077 | $ 555.003.134.086,21 |
| 2023-10-19 | $ 28.328,25 | -0,31% | 13.461.030.458 | $ 553.311.088.369,71 |
| 2023-10-20 | $ 28.715,75 | 1,37% | 11.193.923.144 | $ 559.364.043.794,77 |
| 2023-10-21 | $ 29.677,39 | 3,35% | 23.561.406.298 | $ 579.536.788.709,31 |
| 2023-10-22 | $ 29.920,07 | 0,82% | 7.452.489.477 | $ 583.719.549.318,52 |
| 2023-10-23 | $ 30.019,38 | 0,33% | 11.330.304.246 | $ 583.399.133.857,25 |
| 2023-10-24 | $ 32.953,26 | 9,77% | 35.558.857.925 | $ 641.535.355.789,08 |
| 2023-10-25 | $ 33.846,72 | 2,71% | 46.464.714.676 | $ 660.676.033.939,14 |
| 2023-10-26 | $ 34.471,99 | 1,85% | 23.840.463.172 | $ 673.948.847.498,82 |
| 2023-10-27 | $ 34.174,45 | -0,86% | 17.712.548.550 | $ 667.401.630.872,58 |
| 2023-10-28 | $ 33.899,09 | -0,81% | 14.148.818.690 | $ 662.119.938.018,30 |
| 2023-10-29 | $ 34.092,63 | 0,57% | 8.431.785.275 | $ 665.892.923.223,98 |
| 2023-10-30 | $ 34.556,24 | 1,36% | 10.359.013.389 | $ 674.293.769.229,61 |
| 2023-10-31 | $ 34.498,70 | -0,17% | 17.075.173.424 | $ 673.508.057.017,64 |
| 2023-11-01 | $ 34.672,29 | 0,50% | 16.419.150.929 | $ 676.319.525.450,08 |
| 2023-11-02 | $ 35.457,45 | 2,26% | 18.642.295.525 | $ 692.543.794.894,76 |
| 2023-11-03 | $ 34.924,06 | -1,50% | 20.690.186.422 | $ 681.560.028.736,55 |
| 2023-11-04 | $ 34.731,38 | -0,55% | 17.254.049.537 | $ 677.974.451.476,06 |
| 2023-11-05 | $ 35.048,41 | 0,91% | 10.001.404.423 | $ 685.385.094.861,72 |
| 2023-11-06 | $ 35.061,93 | 0,04% | 12.796.779.678 | $ 684.647.430.279,33 |
| 2023-11-07 | $ 35.031,27 | -0,09% | 12.717.348.150 | $ 683.644.463.783,06 |
| 2023-11-08 | $ 35.436,54 | 1,16% | 18.582.602.380 | $ 691.660.755.958,35 |
| 2023-11-09 | $ 35.795,08 | 1,01% | 14.717.120.833 | $ 699.187.515.031,69 |
| 2023-11-10 | $ 36.768,42 | 2,72% | 38.190.964.507 | $ 717.022.051.490,41 |
| 2023-11-11 | $ 37.344,25 | 1,57% | 23.152.060.053 | $ 730.760.729.870,50 |
| 2023-11-12 | $ 37.122,72 | -0,59% | 12.033.297.220 | $ 720.323.851.790,69 |
| 2023-11-13 | $ 37.067,70 | -0,15% | 8.831.221.164 | $ 725.016.899.532,04 |
| 2023-11-14 | $ 36.549,16 | -1,40% | 18.041.088.204 | $ 714.263.437.353,70 |
| 2023-11-15 | $ 35.545,20 | -2,75% | 22.330.924.588 | $ 694.845.286.838,96 |
| 2023-11-16 | $ 37.903,66 | 6,64% | 28.479.730.068 | $ 739.215.831.747,26 |
| 2023-11-17 | $ 36.201,52 | -4,49% | 12.023.334.732 | $ 707.488.742.969,56 |
| 2023-11-18 | $ 36.527,76 | 0,90% | 22.683.923.624 | $ 714.651.953.916,87 |
| 2023-11-19 | $ 36.582,37 | 0,15% | 8.877.846.889 | $ 715.117.663.450,34 |
| 2023-11-20 | $ 37.413,99 | 2,27% | 12.599.067.948 | $ 732.521.837.352,24 |
| 2023-11-21 | $ 37.489,30 | 0,20% | 16.005.284.775 | $ 732.673.492.672,52 |
| 2023-11-22 | $ 35.965,36 | -4,06% | 18.891.503.535 | $ 702.705.880.301,70 |
| 2023-11-23 | $ 37.464,83 | 4,17% | 25.245.202.377 | $ 732.259.726.682,37 |
| 2023-11-24 | $ 37.293,32 | -0,46% | 11.956.046.627 | $ 728.816.537.112,47 |
| 2023-11-25 | $ 37.738,93 | 1,19% | 22.996.708.652 | $ 737.614.054.534,81 |
| 2023-11-26 | $ 37.809,85 | 0,19% | 7.505.379.785 | $ 739.536.714.717,24 |
| 2023-11-27 | $ 37.491,84 | -0,84% | 10.229.112.671 | $ 733.376.783.676,32 |
| 2023-11-28 | $ 37.250,17 | -0,64% | 17.979.133.248 | $ 728.040.168.286,05 |
| 2023-11-29 | $ 37.802,24 | 1,48% | 19.715.537.241 | $ 738.816.928.726,56 |
| 2023-11-30 | $ 37.810,35 | 0,02% | 20.964.545.195 | $ 740.494.537.382,60 |
| 2023-12-01 | $ 37.711,82 | -0,26% | 16.566.770.728 | $ 737.659.515.838,61 |
| 2023-12-02 | $ 38.688,26 | 2,59% | 24.470.176.252 | $ 756.249.390.093,03 |
| 2023-12-03 | $ 39.481,67 | 2,05% | 14.892.418.344 | $ 771.834.682.369,28 |
| 2023-12-04 | $ 39.960,28 | 1,21% | 14.107.800.649 | $ 782.845.232.813,07 |
| 2023-12-05 | $ 41.974,33 | 5,04% | 40.273.974.905 | $ 820.527.379.429,34 |
| 2023-12-06 | $ 44.105,94 | 5,08% | 37.740.677.040 | $ 863.171.503.830,32 |
| 2023-12-07 | $ 43.788,29 | -0,72% | 30.306.637.688 | $ 857.037.901.744,54 |
| 2023-12-08 | $ 43.270,12 | -1,18% | 27.712.048.105 | $ 848.245.522.795,33 |
| 2023-12-09 | $ 44.202,18 | 2,15% | 24.726.661.393 | $ 863.242.780.337,31 |
| 2023-12-10 | $ 43.745,49 | -1,03% | 17.074.228.506 | $ 855.611.272.269,69 |
| 2023-12-11 | $ 43.757,96 | 0,03% | 11.865.167.562 | $ 856.192.504.674,19 |
| 2023-12-12 | $ 41.200,96 | -5,84% | 39.734.542.164 | $ 806.178.244.439,14 |
| 2023-12-13 | $ 41.450,82 | 0,61% | 24.919.333.991 | $ 812.055.172.695,53 |
| 2023-12-14 | $ 42.931,76 | 3,57% | 26.301.358.636 | $ 840.112.594.142,66 |
| 2023-12-15 | $ 43.009,60 | 0,18% | 22.978.695.605 | $ 841.400.560.142,88 |
| 2023-12-16 | $ 41.992,01 | -2,37% | 17.134.765.249 | $ 821.883.086.852,38 |
| 2023-12-17 | $ 42.247,07 | 0,61% | 13.524.832.238 | $ 825.747.211.475,38 |
| 2023-12-18 | $ 41.410,82 | -1,98% | 16.536.428.696 | $ 810.534.011.290,71 |
| 2023-12-19 | $ 42.684,18 | 3,07% | 26.473.040.427 | $ 834.757.901.244,34 |
| 2023-12-20 | $ 42.250,21 | -1,02% | 23.402.523.668 | $ 827.483.345.952,50 |
| 2023-12-21 | $ 43.634,12 | 3,28% | 28.334.648.886 | $ 854.173.854.159,82 |
| 2023-12-22 | $ 43.849,70 | 0,49% | 21.948.638.203 | $ 858.312.140.014,95 |
| 2023-12-23 | $ 44.003,70 | 0,35% | 20.833.936.535 | $ 861.822.676.200,42 |
| 2023-12-24 | $ 43.752,03 | -0,57% | 9.872.050.976 | $ 856.850.313.226,06 |
| 2023-12-25 | $ 43.034,97 | -1,64% | 18.313.974.070 | $ 845.029.028.630,44 |
| 2023-12-26 | $ 43.638,24 | 1,40% | 18.744.716.867 | $ 854.524.607.072,98 |
| 2023-12-27 | $ 42.516,43 | -2,57% | 20.477.744.540 | $ 832.471.600.531,68 |
| 2023-12-28 | $ 43.418,47 | 2,12% | 23.244.754.807 | $ 849.194.163.327,48 |
| 2023-12-29 | $ 42.600,65 | -1,88% | 20.336.573.644 | $ 836.073.458.797,80 |
| 2023-12-30 | $ 42.074,71 | -1,23% | 24.832.397.519 | $ 822.933.961.870,54 |
| 2023-12-31 | $ 42.220,61 | 0,35% | 14.727.224.645 | $ 826.609.156.660,51 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2023 | $ 42.406,69 | $ 37.711,82 / $ 44.202,18 | 692.408.742.537 | 31 |
| Kasım 2023 | $ 36.510,04 | $ 34.672,29 / $ 37.903,66 | 520.552.850.980 | 30 |
| Ekim 2023 | $ 29.503,24 | $ 26.729,14 / $ 34.556,24 | 442.442.862.692 | 31 |
| Eylül 2023 | $ 26.267,48 | $ 25.133,30 / $ 27.219,30 | 307.054.321.098 | 30 |
| Ağustos 2023 | $ 27.950,70 | $ 26.002,02 / $ 29.779,56 | 354.849.291.203 | 31 |
| Temmuz 2023 | $ 30.090,08 | $ 29.184,90 / $ 31.446,01 | 345.890.101.510 | 31 |
| Haziran 2023 | $ 27.657,39 | $ 25.107,75 / $ 30.693,55 | 395.815.700.786 | 30 |
| Mayıs 2023 | $ 27.572,75 | $ 26.338,95 / $ 29.520,32 | 367.314.728.972 | 31 |
| Nisan 2023 | $ 28.833,25 | $ 27.300,16 / $ 30.468,41 | 492.238.010.028 | 30 |
| Mart 2023 | $ 24.986,55 | $ 20.195,23 / $ 28.459,74 | 1.088.070.159.076 | 31 |
| Şubat 2023 | $ 23.308,15 | $ 21.630,13 / $ 24.786,67 | 1.016.383.594.763 | 28 |
| Ocak 2023 | $ 20.044,79 | $ 16.540,69 / $ 23.797,46 | 901.704.225.991 | 31 |