Chainlink (LINK) Fiyat Grafiği
Veri aralığı: 2018-01-01 -> 2018-12-31 - Kayıt: 365
Chainlink
Son kapanış: $ 0,3033
$ 0,3033
Güncel değişim:
1,92%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 365
- Min Kapanış: $ 0,17
- Maks Kapanış: $ 1,45
- Ortalama Kapanış: $ 0,41
- Son Kapanış: $ 0,3033
- Önceki Kapanış: -
- Günlük Değişim: 1,92%
- MA (ortalama kapanış): $ 0,41
- Min/Max Kartı: $ 0,17 / $ 1,45
Güncel Notlar
Son Kapanış
$ 0,3033
7 Gün Ort.
$ 0,41
Canlı Fiyat
$ 0,3033
Günlük Değişim
1,92%
2018 Yılı Günlük Kapanışlar (365)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2018-01-01 | $ 0,7510 | - | 11.148.428 | $ 262.861.550,52 |
| 2018-01-02 | $ 0,6894 | -8,21% | 12.356.263 | $ 241.285.883,93 |
| 2018-01-03 | $ 0,7046 | 2,21% | 8.789.517 | $ 246.618.032,80 |
| 2018-01-04 | $ 1,0368 | 47,15% | 25.661.485 | $ 362.889.115,29 |
| 2018-01-05 | $ 0,9966 | -3,88% | 25.688.599 | $ 348.801.126,32 |
| 2018-01-06 | $ 1,1389 | 14,28% | 17.282.271 | $ 398.611.296,72 |
| 2018-01-07 | $ 1,3435 | 17,96% | 24.206.407 | $ 470.213.169,09 |
| 2018-01-08 | $ 1,4529 | 8,14% | 26.470.654 | $ 508.505.923,26 |
| 2018-01-09 | $ 1,3307 | -8,41% | 15.209.618 | $ 465.761.563,64 |
| 2018-01-10 | $ 1,2089 | -9,15% | 11.125.888 | $ 423.129.073,86 |
| 2018-01-11 | $ 1,0846 | -10,29% | 10.590.750 | $ 379.610.003,35 |
| 2018-01-12 | $ 1,1189 | 3,16% | 9.638.638 | $ 391.620.837,60 |
| 2018-01-13 | $ 1,1662 | 4,22% | 12.905.124 | $ 408.159.719,35 |
| 2018-01-14 | $ 1,0642 | -8,75% | 5.980.594 | $ 372.465.174,59 |
| 2018-01-15 | $ 0,9322 | -12,41% | 8.741.098 | $ 326.253.844,99 |
| 2018-01-16 | $ 0,7670 | -17,72% | 8.965.498 | $ 268.444.843,67 |
| 2018-01-17 | $ 0,7178 | -6,41% | 7.731.730 | $ 251.245.087,56 |
| 2018-01-18 | $ 0,7529 | 4,89% | 5.920.050 | $ 263.522.917,90 |
| 2018-01-19 | $ 0,8330 | 10,64% | 7.388.751 | $ 291.552.260,37 |
| 2018-01-20 | $ 1,2726 | 52,78% | 15.822.915 | $ 445.424.103,27 |
| 2018-01-21 | $ 0,9072 | -28,71% | 18.910.410 | $ 317.530.034,61 |
| 2018-01-22 | $ 0,8152 | -10,14% | 9.034.693 | $ 285.326.223,08 |
| 2018-01-23 | $ 0,8130 | -0,28% | 7.576.601 | $ 284.535.367,12 |
| 2018-01-24 | $ 0,7958 | -2,11% | 6.257.426 | $ 278.525.458,37 |
| 2018-01-25 | $ 0,7616 | -4,29% | 6.121.200 | $ 266.564.723,08 |
| 2018-01-26 | $ 0,7066 | -7,22% | 5.355.167 | $ 247.310.654,86 |
| 2018-01-27 | $ 0,8314 | 17,66% | 12.811.404 | $ 290.982.058,05 |
| 2018-01-28 | $ 0,7619 | -8,35% | 8.518.420 | $ 266.677.162,97 |
| 2018-01-29 | $ 0,6946 | -8,84% | 5.000.820 | $ 243.106.244,34 |
| 2018-01-30 | $ 0,6939 | -0,11% | 5.045.068 | $ 242.850.582,28 |
| 2018-01-31 | $ 0,5979 | -13,83% | 5.447.840 | $ 209.261.439,47 |
| 2018-02-01 | $ 0,6168 | 3,16% | 7.062.512 | $ 215.872.863,23 |
| 2018-02-02 | $ 0,5161 | -16,32% | 6.462.059 | $ 180.648.874,10 |
| 2018-02-03 | $ 0,4917 | -4,73% | 7.704.925 | $ 172.105.940,84 |
| 2018-02-04 | $ 0,5089 | 3,49% | 5.786.836 | $ 178.116.780,79 |
| 2018-02-05 | $ 0,4377 | -14,00% | 5.027.185 | $ 153.185.952,74 |
| 2018-02-06 | $ 0,3448 | -21,21% | 4.314.723 | $ 120.692.505,05 |
| 2018-02-07 | $ 0,4237 | 22,86% | 6.600.426 | $ 148.282.449,82 |
| 2018-02-08 | $ 0,3779 | -10,80% | 4.944.975 | $ 132.272.791,29 |
| 2018-02-09 | $ 0,4085 | 8,10% | 2.879.763 | $ 142.981.337,80 |
| 2018-02-10 | $ 0,4333 | 6,05% | 3.883.681 | $ 151.638.057,57 |
| 2018-02-11 | $ 0,4211 | -2,80% | 3.357.373 | $ 147.392.016,23 |
| 2018-02-12 | $ 0,4213 | 0,03% | 2.618.155 | $ 147.439.232,12 |
| 2018-02-13 | $ 0,5275 | 25,21% | 7.595.830 | $ 184.608.768,56 |
| 2018-02-14 | $ 0,5655 | 7,22% | 30.392.470 | $ 197.937.146,23 |
| 2018-02-15 | $ 0,5683 | 0,49% | 12.056.255 | $ 198.902.725,39 |
| 2018-02-16 | $ 0,5669 | -0,25% | 7.219.910 | $ 198.402.383,25 |
| 2018-02-17 | $ 0,6681 | 17,86% | 8.832.486 | $ 233.843.106,56 |
| 2018-02-18 | $ 0,6803 | 1,82% | 8.299.720 | $ 238.097.350,40 |
| 2018-02-19 | $ 0,7376 | 8,43% | 16.616.863 | $ 258.169.271,32 |
| 2018-02-20 | $ 0,7848 | 6,40% | 29.002.120 | $ 274.694.696,68 |
| 2018-02-21 | $ 0,7269 | -7,38% | 11.348.603 | $ 254.421.969,92 |
| 2018-02-22 | $ 0,6073 | -16,45% | 5.534.660 | $ 212.568.172,80 |
| 2018-02-23 | $ 0,6020 | -0,88% | 5.491.163 | $ 210.691.057,72 |
| 2018-02-24 | $ 0,6838 | 13,59% | 7.138.145 | $ 239.330.764,48 |
| 2018-02-25 | $ 0,6419 | -6,13% | 5.546.273 | $ 224.664.429,66 |
| 2018-02-26 | $ 0,6897 | 7,45% | 5.804.160 | $ 241.407.332,83 |
| 2018-02-27 | $ 0,6968 | 1,03% | 4.185.742 | $ 243.888.637,75 |
| 2018-02-28 | $ 0,7181 | 3,06% | 5.513.808 | $ 251.343.503,76 |
| 2018-03-01 | $ 0,6701 | -6,69% | 4.667.164 | $ 234.524.268,66 |
| 2018-03-02 | $ 0,6599 | -1,52% | 3.910.944 | $ 230.960.939,18 |
| 2018-03-03 | $ 0,6543 | -0,84% | 3.778.824 | $ 229.016.418,19 |
| 2018-03-04 | $ 0,6227 | -4,84% | 3.341.061 | $ 217.936.690,12 |
| 2018-03-05 | $ 0,5858 | -5,92% | 3.422.584 | $ 205.039.948,30 |
| 2018-03-06 | $ 0,5817 | -0,70% | 4.643.132 | $ 203.604.015,93 |
| 2018-03-07 | $ 0,5338 | -8,24% | 3.106.971 | $ 186.823.994,04 |
| 2018-03-08 | $ 0,5288 | -0,93% | 5.592.159 | $ 185.080.970,74 |
| 2018-03-09 | $ 0,4894 | -7,45% | 3.469.936 | $ 171.284.208,58 |
| 2018-03-10 | $ 0,4803 | -1,86% | 3.313.869 | $ 168.090.773,12 |
| 2018-03-11 | $ 0,4723 | -1,66% | 2.562.891 | $ 165.304.417,70 |
| 2018-03-12 | $ 0,5119 | 8,38% | 2.526.736 | $ 179.158.808,54 |
| 2018-03-13 | $ 0,5126 | 0,14% | 5.495.936 | $ 179.412.865,85 |
| 2018-03-14 | $ 0,5568 | 8,63% | 4.176.089 | $ 194.890.923,30 |
| 2018-03-15 | $ 0,4482 | -19,51% | 5.034.519 | $ 156.860.837,41 |
| 2018-03-16 | $ 0,4264 | -4,86% | 8.372.837 | $ 149.236.002,93 |
| 2018-03-17 | $ 0,4376 | 2,63% | 10.608.687 | $ 153.167.476,63 |
| 2018-03-18 | $ 0,3817 | -12,79% | 8.918.165 | $ 133.582.301,36 |
| 2018-03-19 | $ 0,3730 | -2,26% | 10.191.978 | $ 130.561.732,79 |
| 2018-03-20 | $ 0,3854 | 3,32% | 8.968.287 | $ 134.889.942,88 |
| 2018-03-21 | $ 0,3938 | 2,17% | 8.908.001 | $ 137.812.875,05 |
| 2018-03-22 | $ 0,4476 | 13,67% | 13.730.628 | $ 156.649.708,41 |
| 2018-03-23 | $ 0,4214 | -5,84% | 10.720.049 | $ 147.497.667,27 |
| 2018-03-24 | $ 0,4105 | -2,60% | 9.900.686 | $ 143.667.759,75 |
| 2018-03-25 | $ 0,4201 | 2,35% | 9.179.013 | $ 147.037.598,66 |
| 2018-03-26 | $ 0,4073 | -3,04% | 8.659.311 | $ 142.562.194,38 |
| 2018-03-27 | $ 0,3726 | -8,52% | 8.894.074 | $ 130.414.594,86 |
| 2018-03-28 | $ 0,3468 | -6,93% | 6.699.163 | $ 121.373.233,02 |
| 2018-03-29 | $ 0,3513 | 1,30% | 8.507.373 | $ 122.952.358,51 |
| 2018-03-30 | $ 0,2806 | -20,11% | 8.328.635 | $ 98.224.353,62 |
| 2018-03-31 | $ 0,2895 | 3,16% | 7.682.108 | $ 101.324.277,47 |
| 2018-04-01 | $ 0,2814 | -2,80% | 7.191.144 | $ 98.485.098,83 |
| 2018-04-02 | $ 0,2629 | -6,55% | 7.900.926 | $ 92.031.266,56 |
| 2018-04-03 | $ 0,2748 | 4,53% | 7.735.404 | $ 96.197.096,99 |
| 2018-04-04 | $ 0,2971 | 8,11% | 8.740.559 | $ 103.997.879,71 |
| 2018-04-05 | $ 0,2893 | -2,65% | 9.298.774 | $ 101.243.227,88 |
| 2018-04-06 | $ 0,2888 | -0,18% | 9.766.814 | $ 101.065.934,87 |
| 2018-04-07 | $ 0,2758 | -4,49% | 7.564.565 | $ 96.524.813,97 |
| 2018-04-08 | $ 0,3035 | 10,06% | 9.006.042 | $ 106.233.403,73 |
| 2018-04-09 | $ 0,3239 | 6,71% | 10.297.872 | $ 113.362.571,32 |
| 2018-04-10 | $ 0,3102 | -4,23% | 8.906.057 | $ 108.565.474,11 |
| 2018-04-11 | $ 0,3567 | 14,99% | 10.070.162 | $ 124.844.223,80 |
| 2018-04-12 | $ 0,3568 | 0,03% | 10.257.718 | $ 124.886.554,88 |
| 2018-04-13 | $ 0,3831 | 7,36% | 11.061.020 | $ 134.079.802,86 |
| 2018-04-14 | $ 0,3791 | -1,05% | 10.852.240 | $ 132.677.455,75 |
| 2018-04-15 | $ 0,3894 | 2,72% | 8.970.639 | $ 136.280.264,62 |
| 2018-04-16 | $ 0,4194 | 7,72% | 10.629.296 | $ 146.803.208,01 |
| 2018-04-17 | $ 0,4077 | -2,79% | 9.851.572 | $ 142.704.648,63 |
| 2018-04-18 | $ 0,4177 | 2,46% | 11.448.212 | $ 146.211.310,31 |
| 2018-04-19 | $ 0,4426 | 5,96% | 11.771.981 | $ 154.924.221,93 |
| 2018-04-20 | $ 0,4836 | 9,26% | 13.419.013 | $ 169.267.293,33 |
| 2018-04-21 | $ 0,4812 | -0,51% | 11.579.284 | $ 168.412.297,16 |
| 2018-04-22 | $ 0,4900 | 1,83% | 13.589.550 | $ 171.490.990,50 |
| 2018-04-23 | $ 0,4968 | 1,39% | 12.662.864 | $ 173.871.253,30 |
| 2018-04-24 | $ 0,4904 | -1,28% | 12.845.608 | $ 171.653.420,96 |
| 2018-04-25 | $ 0,5351 | 9,11% | 13.825.371 | $ 187.288.737,31 |
| 2018-04-26 | $ 0,4364 | -18,44% | 10.808.844 | $ 152.744.255,52 |
| 2018-04-27 | $ 0,4854 | 11,24% | 9.495.162 | $ 169.906.592,38 |
| 2018-04-28 | $ 0,4517 | -6,95% | 9.300.883 | $ 158.101.595,67 |
| 2018-04-29 | $ 0,4796 | 6,18% | 11.057.922 | $ 167.865.769,78 |
| 2018-04-30 | $ 0,5113 | 6,60% | 12.882.502 | $ 178.949.936,69 |
| 2018-05-01 | $ 0,5392 | 5,46% | 16.342.328 | $ 188.724.611,39 |
| 2018-05-02 | $ 0,5447 | 1,01% | 11.595.094 | $ 190.629.917,75 |
| 2018-05-03 | $ 0,5585 | 2,55% | 11.660.014 | $ 195.486.813,86 |
| 2018-05-04 | $ 0,5575 | -0,18% | 487.160 | $ 195.140.709,84 |
| 2018-05-05 | $ 0,5790 | 3,86% | 9.604.457 | $ 202.665.337,34 |
| 2018-05-06 | $ 0,5683 | -1,86% | 8.628.187 | $ 198.888.975,02 |
| 2018-05-07 | $ 0,5366 | -5,56% | 10.134.729 | $ 187.825.923,87 |
| 2018-05-08 | $ 0,5730 | 6,77% | 12.151.587 | $ 200.550.376,31 |
| 2018-05-09 | $ 0,5490 | -4,18% | 10.951.692 | $ 192.161.188,92 |
| 2018-05-10 | $ 0,5363 | -2,32% | 8.476.991 | $ 187.709.045,62 |
| 2018-05-11 | $ 0,5240 | -2,30% | 8.417.846 | $ 183.401.120,82 |
| 2018-05-12 | $ 0,4680 | -10,69% | 7.425.002 | $ 163.788.065,75 |
| 2018-05-13 | $ 0,4650 | -0,64% | 5.904.395 | $ 162.746.309,39 |
| 2018-05-14 | $ 0,5026 | 8,08% | 7.373.374 | $ 175.895.905,77 |
| 2018-05-15 | $ 0,5188 | 3,24% | 7.663.748 | $ 181.586.333,22 |
| 2018-05-16 | $ 0,5051 | -2,65% | 3.953.863 | $ 176.769.765,72 |
| 2018-05-17 | $ 0,4803 | -4,90% | 2.178.701 | $ 168.099.470,20 |
| 2018-05-18 | $ 0,4415 | -8,07% | 1.128.393 | $ 154.530.137,04 |
| 2018-05-19 | $ 0,4549 | 3,03% | 1.201.387 | $ 159.206.017,70 |
| 2018-05-20 | $ 0,4481 | -1,49% | 1.000.072 | $ 156.826.054,16 |
| 2018-05-21 | $ 0,4510 | 0,66% | 993.839 | $ 157.861.722,79 |
| 2018-05-22 | $ 0,4220 | -6,43% | 1.416.694 | $ 147.708.524,75 |
| 2018-05-23 | $ 0,3737 | -11,45% | 1.207.071 | $ 130.801.806,29 |
| 2018-05-24 | $ 0,3500 | -6,34% | 1.705.535 | $ 122.502.702,16 |
| 2018-05-25 | $ 0,3609 | 3,12% | 1.018.728 | $ 126.320.419,71 |
| 2018-05-26 | $ 0,3447 | -4,49% | 831.560 | $ 120.650.867,95 |
| 2018-05-27 | $ 0,3639 | 5,57% | 2.152.703 | $ 127.373.128,73 |
| 2018-05-28 | $ 0,3448 | -5,27% | 1.516.606 | $ 120.662.689,10 |
| 2018-05-29 | $ 0,3152 | -8,56% | 1.858.116 | $ 110.333.281,22 |
| 2018-05-30 | $ 0,3509 | 11,30% | 2.117.252 | $ 122.804.196,26 |
| 2018-05-31 | $ 0,3352 | -4,46% | 1.837.013 | $ 117.332.079,60 |
| 2018-06-01 | $ 0,3442 | 2,68% | 1.881.816 | $ 120.471.986,57 |
| 2018-06-02 | $ 0,3485 | 1,24% | 1.741.810 | $ 121.968.176,10 |
| 2018-06-03 | $ 0,3639 | 4,41% | 1.944.153 | $ 127.351.133,44 |
| 2018-06-04 | $ 0,3572 | -1,82% | 1.703.829 | $ 125.032.525,83 |
| 2018-06-05 | $ 0,3383 | -5,30% | 1.473.124 | $ 118.405.488,75 |
| 2018-06-06 | $ 0,3339 | -1,30% | 1.141.755 | $ 116.869.302,48 |
| 2018-06-07 | $ 0,3277 | -1,86% | 875.421 | $ 114.690.147,73 |
| 2018-06-08 | $ 0,3028 | -7,59% | 1.474.160 | $ 105.988.458,19 |
| 2018-06-09 | $ 0,2910 | -3,90% | 1.580.876 | $ 101.851.301,46 |
| 2018-06-10 | $ 0,2944 | 1,16% | 999.842 | $ 103.029.759,60 |
| 2018-06-11 | $ 0,2422 | -17,72% | 1.357.373 | $ 84.770.021,47 |
| 2018-06-12 | $ 0,2633 | 8,71% | 847.559 | $ 92.150.640,47 |
| 2018-06-13 | $ 0,2293 | -12,92% | 1.035.692 | $ 80.241.111,35 |
| 2018-06-14 | $ 0,2167 | -5,46% | 1.557.467 | $ 75.861.568,10 |
| 2018-06-15 | $ 0,2401 | 10,76% | 1.247.469 | $ 84.024.634,14 |
| 2018-06-16 | $ 0,2224 | -7,38% | 409.657 | $ 77.825.652,94 |
| 2018-06-17 | $ 0,2198 | -1,14% | 485.576 | $ 76.938.306,50 |
| 2018-06-18 | $ 0,2132 | -3,00% | 667.087 | $ 74.632.100,22 |
| 2018-06-19 | $ 0,2100 | -1,51% | 631.470 | $ 73.505.203,70 |
| 2018-06-20 | $ 0,2180 | 3,81% | 622.501 | $ 76.303.487,48 |
| 2018-06-21 | $ 0,2231 | 2,33% | 1.069.764 | $ 78.083.289,32 |
| 2018-06-22 | $ 0,2111 | -5,38% | 880.025 | $ 73.884.413,75 |
| 2018-06-23 | $ 0,1868 | -11,49% | 957.000 | $ 65.393.389,93 |
| 2018-06-24 | $ 0,1946 | 4,18% | 478.221 | $ 68.123.988,29 |
| 2018-06-25 | $ 0,1870 | -3,90% | 495.622 | $ 65.466.768,99 |
| 2018-06-26 | $ 0,1798 | -3,90% | 523.143 | $ 62.915.241,46 |
| 2018-06-27 | $ 0,1720 | -4,32% | 461.078 | $ 60.197.171,76 |
| 2018-06-28 | $ 0,1719 | -0,05% | 461.894 | $ 60.168.450,21 |
| 2018-06-29 | $ 0,1660 | -3,42% | 1.017.006 | $ 58.109.549,34 |
| 2018-06-30 | $ 0,1813 | 9,23% | 450.853 | $ 63.472.355,65 |
| 2018-07-01 | $ 0,2243 | 23,66% | 1.455.046 | $ 78.488.469,25 |
| 2018-07-02 | $ 0,2202 | -1,79% | 549.251 | $ 77.087.319,57 |
| 2018-07-03 | $ 0,2483 | 12,74% | 858.213 | $ 86.909.262,21 |
| 2018-07-04 | $ 0,2358 | -5,02% | 656.884 | $ 82.544.548,06 |
| 2018-07-05 | $ 0,2318 | -1,72% | 605.084 | $ 81.125.437,39 |
| 2018-07-06 | $ 0,2178 | -6,05% | 622.346 | $ 76.218.786,97 |
| 2018-07-07 | $ 0,2332 | 7,09% | 507.999 | $ 81.625.676,62 |
| 2018-07-08 | $ 0,2485 | 6,56% | 1.661.203 | $ 86.977.188,92 |
| 2018-07-09 | $ 0,2462 | -0,93% | 499.645 | $ 86.170.162,36 |
| 2018-07-10 | $ 0,2349 | -4,60% | 561.229 | $ 82.205.680,80 |
| 2018-07-11 | $ 0,2108 | -10,25% | 584.663 | $ 73.779.071,01 |
| 2018-07-12 | $ 0,2074 | -1,61% | 524.315 | $ 72.592.020,79 |
| 2018-07-13 | $ 0,2038 | -1,72% | 610.813 | $ 71.340.042,40 |
| 2018-07-14 | $ 0,2002 | -1,76% | 752.024 | $ 70.083.158,27 |
| 2018-07-15 | $ 0,1943 | -2,94% | 493.008 | $ 68.021.687,15 |
| 2018-07-16 | $ 0,1987 | 2,24% | 402.666 | $ 69.543.449,11 |
| 2018-07-17 | $ 0,2220 | 11,73% | 716.516 | $ 77.697.684,14 |
| 2018-07-18 | $ 0,2479 | 11,65% | 860.333 | $ 86.752.203,50 |
| 2018-07-19 | $ 0,2372 | -4,32% | 928.306 | $ 83.002.929,35 |
| 2018-07-20 | $ 0,2279 | -3,92% | 706.856 | $ 79.751.090,36 |
| 2018-07-21 | $ 0,2159 | -5,23% | 574.829 | $ 75.577.507,97 |
| 2018-07-22 | $ 0,2213 | 2,47% | 1.042.781 | $ 77.445.834,57 |
| 2018-07-23 | $ 0,2033 | -8,12% | 863.347 | $ 71.154.913,18 |
| 2018-07-24 | $ 0,1959 | -3,62% | 714.949 | $ 68.578.458,68 |
| 2018-07-25 | $ 0,2021 | 3,12% | 1.080.155 | $ 70.719.193,83 |
| 2018-07-26 | $ 0,2438 | 20,68% | 4.248.280 | $ 85.341.403,55 |
| 2018-07-27 | $ 0,2510 | 2,94% | 2.357.214 | $ 87.849.840,62 |
| 2018-07-28 | $ 0,2667 | 6,25% | 1.958.267 | $ 93.344.068,43 |
| 2018-07-29 | $ 0,2798 | 4,90% | 1.232.488 | $ 97.922.287,44 |
| 2018-07-30 | $ 0,3280 | 17,25% | 5.351.036 | $ 114.815.532,82 |
| 2018-07-31 | $ 0,3182 | -3,00% | 3.595.772 | $ 111.371.204,63 |
| 2018-08-01 | $ 0,2932 | -7,86% | 2.319.947 | $ 102.617.907,93 |
| 2018-08-02 | $ 0,2880 | -1,76% | 1.567.386 | $ 100.814.456,36 |
| 2018-08-03 | $ 0,3091 | 7,30% | 1.988.740 | $ 108.177.886,16 |
| 2018-08-04 | $ 0,2865 | -7,30% | 1.422.144 | $ 100.282.186,00 |
| 2018-08-05 | $ 0,2581 | -9,92% | 1.271.711 | $ 90.329.497,62 |
| 2018-08-06 | $ 0,2530 | -1,97% | 880.259 | $ 88.548.486,54 |
| 2018-08-07 | $ 0,2358 | -6,79% | 704.655 | $ 82.538.025,37 |
| 2018-08-08 | $ 0,2340 | -0,77% | 1.039.637 | $ 81.906.063,83 |
| 2018-08-09 | $ 0,2294 | -1,97% | 1.048.100 | $ 80.290.609,09 |
| 2018-08-10 | $ 0,2760 | 20,33% | 5.830.999 | $ 96.612.017,53 |
| 2018-08-11 | $ 0,2744 | -0,59% | 4.600.737 | $ 99.999.918,36 |
| 2018-08-12 | $ 0,2702 | -1,53% | 3.316.069 | $ 98.465.844,23 |
| 2018-08-13 | $ 0,2845 | 5,29% | 2.604.904 | $ 103.678.125,33 |
| 2018-08-14 | $ 0,2613 | -8,17% | 2.610.333 | $ 95.208.727,25 |
| 2018-08-15 | $ 0,2714 | 3,89% | 3.555.406 | $ 98.916.536,72 |
| 2018-08-16 | $ 0,2572 | -5,23% | 2.271.823 | $ 93.602.865,51 |
| 2018-08-17 | $ 0,2665 | 3,61% | 1.743.385 | $ 97.051.315,88 |
| 2018-08-18 | $ 0,2919 | 9,51% | 2.221.422 | $ 106.341.635,91 |
| 2018-08-19 | $ 0,2702 | -7,41% | 1.719.648 | $ 98.500.217,12 |
| 2018-08-20 | $ 0,3008 | 11,29% | 2.575.412 | $ 109.592.707,06 |
| 2018-08-21 | $ 0,2895 | -3,75% | 1.370.185 | $ 105.485.479,19 |
| 2018-08-22 | $ 0,3092 | 6,81% | 3.693.626 | $ 112.679.640,48 |
| 2018-08-23 | $ 0,3123 | 1,00% | 2.580.005 | $ 113.797.357,64 |
| 2018-08-24 | $ 0,3204 | 2,59% | 2.138.621 | $ 116.734.860,65 |
| 2018-08-25 | $ 0,3365 | 5,03% | 1.517.753 | $ 122.629.975,72 |
| 2018-08-26 | $ 0,3177 | -5,58% | 855.701 | $ 115.777.571,75 |
| 2018-08-27 | $ 0,3275 | 3,07% | 1.162.066 | $ 119.335.673,69 |
| 2018-08-28 | $ 0,3359 | 2,57% | 619.077 | $ 122.043.017,69 |
| 2018-08-29 | $ 0,3362 | 0,09% | 1.267.134 | $ 122.538.283,67 |
| 2018-08-30 | $ 0,3085 | -8,25% | 834.126 | $ 112.415.740,62 |
| 2018-08-31 | $ 0,3023 | -2,00% | 1.282.049 | $ 110.149.864,17 |
| 2018-09-01 | $ 0,3291 | 8,86% | 1.125.303 | $ 119.927.573,42 |
| 2018-09-02 | $ 0,3353 | 1,90% | 506.022 | $ 122.195.998,14 |
| 2018-09-03 | $ 0,3119 | -6,99% | 1.323.773 | $ 113.380.874,59 |
| 2018-09-04 | $ 0,3039 | -2,56% | 694.742 | $ 111.064.764,25 |
| 2018-09-05 | $ 0,2974 | -2,14% | 1.242.861 | $ 108.361.300,05 |
| 2018-09-06 | $ 0,2719 | -8,56% | 1.693.600 | $ 99.156.940,71 |
| 2018-09-07 | $ 0,2721 | 0,08% | 1.780.648 | $ 99.143.863,11 |
| 2018-09-08 | $ 0,2587 | -4,95% | 1.256.474 | $ 94.256.821,34 |
| 2018-09-09 | $ 0,2420 | -6,45% | 538.093 | $ 88.174.887,36 |
| 2018-09-10 | $ 0,2395 | -1,01% | 425.092 | $ 87.287.472,16 |
| 2018-09-11 | $ 0,2479 | 3,49% | 588.213 | $ 90.328.414,54 |
| 2018-09-12 | $ 0,2601 | 4,92% | 939.256 | $ 94.770.064,32 |
| 2018-09-13 | $ 0,2541 | -2,32% | 849.982 | $ 92.574.013,75 |
| 2018-09-14 | $ 0,2719 | 7,02% | 778.663 | $ 99.242.876,90 |
| 2018-09-15 | $ 0,2687 | -1,16% | 745.202 | $ 98.282.042,27 |
| 2018-09-16 | $ 0,2695 | 0,30% | 440.166 | $ 98.141.575,12 |
| 2018-09-17 | $ 0,2740 | 1,67% | 708.166 | $ 99.859.921,11 |
| 2018-09-18 | $ 0,2681 | -2,15% | 688.644 | $ 97.716.014,43 |
| 2018-09-19 | $ 0,2911 | 8,57% | 1.615.181 | $ 106.086.034,84 |
| 2018-09-20 | $ 0,3296 | 13,22% | 6.239.695 | $ 120.078.705,42 |
| 2018-09-21 | $ 0,3537 | 7,30% | 25.100.978 | $ 128.884.620,30 |
| 2018-09-22 | $ 0,3546 | 0,27% | 7.918.716 | $ 129.235.709,06 |
| 2018-09-23 | $ 0,3401 | -4,09% | 2.951.519 | $ 123.944.918,48 |
| 2018-09-24 | $ 0,3446 | 1,30% | 2.530.734 | $ 125.677.565,69 |
| 2018-09-25 | $ 0,3344 | -2,96% | 2.012.399 | $ 121.834.892,38 |
| 2018-09-26 | $ 0,3267 | -2,30% | 2.476.959 | $ 119.042.564,07 |
| 2018-09-27 | $ 0,3516 | 7,63% | 4.399.730 | $ 128.180.931,83 |
| 2018-09-28 | $ 0,3466 | -1,41% | 2.227.579 | $ 126.301.533,04 |
| 2018-09-29 | $ 0,3348 | -3,43% | 1.149.114 | $ 122.021.217,50 |
| 2018-09-30 | $ 0,3298 | -1,49% | 1.073.619 | $ 120.444.675,04 |
| 2018-10-01 | $ 0,3316 | 0,55% | 1.439.827 | $ 120.976.487,38 |
| 2018-10-02 | $ 0,3255 | -1,82% | 1.281.726 | $ 118.923.009,78 |
| 2018-10-03 | $ 0,3204 | -1,59% | 1.228.197 | $ 116.743.365,93 |
| 2018-10-04 | $ 0,3114 | -2,80% | 1.215.362 | $ 113.507.950,28 |
| 2018-10-05 | $ 0,3212 | 3,15% | 1.095.884 | $ 117.055.478,74 |
| 2018-10-06 | $ 0,3571 | 11,18% | 4.166.885 | $ 130.142.428,12 |
| 2018-10-07 | $ 0,3383 | -5,28% | 4.578.117 | $ 123.261.661,96 |
| 2018-10-08 | $ 0,3378 | -0,14% | 1.318.334 | $ 123.001.535,78 |
| 2018-10-09 | $ 0,3441 | 1,87% | 1.362.281 | $ 125.407.754,02 |
| 2018-10-10 | $ 0,3403 | -1,11% | 1.464.955 | $ 124.013.725,84 |
| 2018-10-11 | $ 0,3477 | 2,17% | 2.615.566 | $ 126.974.718,43 |
| 2018-10-12 | $ 0,3091 | -11,09% | 3.500.225 | $ 112.650.474,93 |
| 2018-10-13 | $ 0,3133 | 1,36% | 1.387.777 | $ 114.270.572,19 |
| 2018-10-14 | $ 0,3220 | 2,75% | 718.934 | $ 117.211.594,06 |
| 2018-10-15 | $ 0,3304 | 2,64% | 1.110.640 | $ 120.501.544,88 |
| 2018-10-16 | $ 0,3439 | 4,07% | 1.991.171 | $ 124.847.585,78 |
| 2018-10-17 | $ 0,3642 | 5,89% | 3.244.642 | $ 132.722.958,61 |
| 2018-10-18 | $ 0,3835 | 5,30% | 4.008.557 | $ 139.819.679,30 |
| 2018-10-19 | $ 0,3779 | -1,44% | 3.444.391 | $ 137.860.903,76 |
| 2018-10-20 | $ 0,3639 | -3,71% | 1.825.646 | $ 132.608.206,90 |
| 2018-10-21 | $ 0,3706 | 1,85% | 2.389.895 | $ 135.662.508,61 |
| 2018-10-22 | $ 0,3742 | 0,96% | 1.685.810 | $ 136.361.194,48 |
| 2018-10-23 | $ 0,3938 | 5,24% | 4.084.675 | $ 143.511.729,43 |
| 2018-10-24 | $ 0,4356 | 10,62% | 20.521.677 | $ 158.749.766,09 |
| 2018-10-25 | $ 0,4123 | -5,35% | 8.333.231 | $ 150.083.787,27 |
| 2018-10-26 | $ 0,4405 | 6,85% | 4.874.977 | $ 160.544.001,48 |
| 2018-10-27 | $ 0,4305 | -2,27% | 5.540.227 | $ 156.900.409,82 |
| 2018-10-28 | $ 0,4396 | 2,11% | 3.614.996 | $ 160.202.377,97 |
| 2018-10-29 | $ 0,4314 | -1,86% | 2.926.971 | $ 157.288.787,77 |
| 2018-10-30 | $ 0,4146 | -3,89% | 3.050.732 | $ 151.102.216,27 |
| 2018-10-31 | $ 0,4522 | 9,06% | 4.323.184 | $ 164.733.725,34 |
| 2018-11-01 | $ 0,5145 | 13,78% | 9.280.229 | $ 187.507.327,55 |
| 2018-11-02 | $ 0,5235 | 1,74% | 23.853.570 | $ 191.153.957,28 |
| 2018-11-03 | $ 0,5024 | -4,03% | 5.387.874 | $ 183.082.487,74 |
| 2018-11-04 | $ 0,5364 | 6,77% | 7.284.899 | $ 195.985.014,15 |
| 2018-11-05 | $ 0,5061 | -5,66% | 6.163.525 | $ 184.411.586,26 |
| 2018-11-06 | $ 0,4816 | -4,85% | 3.647.328 | $ 175.481.511,13 |
| 2018-11-07 | $ 0,4904 | 1,84% | 4.689.511 | $ 175.383.551,13 |
| 2018-11-08 | $ 0,4950 | 0,93% | 3.776.110 | $ 177.576.679,59 |
| 2018-11-09 | $ 0,5031 | 1,65% | 4.958.052 | $ 182.633.853,36 |
| 2018-11-10 | $ 0,4874 | -3,12% | 3.239.811 | $ 182.589.212,45 |
| 2018-11-11 | $ 0,5152 | 5,71% | 5.577.487 | $ 187.245.528,48 |
| 2018-11-12 | $ 0,5009 | -2,78% | 3.955.793 | $ 182.844.341,17 |
| 2018-11-13 | $ 0,5668 | 13,15% | 5.643.822 | $ 207.694.297,86 |
| 2018-11-14 | $ 0,5858 | 3,36% | 16.325.482 | $ 213.411.579,47 |
| 2018-11-15 | $ 0,5519 | -5,80% | 13.007.806 | $ 201.248.582,09 |
| 2018-11-16 | $ 0,5489 | -0,54% | 8.537.388 | $ 199.805.436,13 |
| 2018-11-17 | $ 0,5191 | -5,43% | 6.098.532 | $ 188.811.297,14 |
| 2018-11-18 | $ 0,4923 | -5,15% | 5.392.271 | $ 179.438.365,14 |
| 2018-11-19 | $ 0,5245 | 6,53% | 4.600.937 | $ 190.609.773,28 |
| 2018-11-20 | $ 0,4280 | -18,38% | 6.555.138 | $ 156.077.074,72 |
| 2018-11-21 | $ 0,3437 | -19,70% | 5.446.636 | $ 124.930.839,70 |
| 2018-11-22 | $ 0,3728 | 8,46% | 4.896.918 | $ 136.048.180,83 |
| 2018-11-23 | $ 0,3444 | -7,62% | 3.716.775 | $ 126.500.243,79 |
| 2018-11-24 | $ 0,3222 | -6,44% | 2.452.916 | $ 117.417.728,43 |
| 2018-11-25 | $ 0,2901 | -9,97% | 1.828.334 | $ 105.708.884,29 |
| 2018-11-26 | $ 0,2622 | -9,62% | 4.435.022 | $ 95.534.659,13 |
| 2018-11-27 | $ 0,2884 | 9,99% | 4.138.103 | $ 105.035.389,14 |
| 2018-11-28 | $ 0,2866 | -0,60% | 6.521.148 | $ 104.374.483,84 |
| 2018-11-29 | $ 0,3201 | 11,68% | 6.253.561 | $ 116.124.513,13 |
| 2018-11-30 | $ 0,3324 | 3,83% | 6.320.448 | $ 121.065.213,16 |
| 2018-12-01 | $ 0,3187 | -4,12% | 6.340.159 | $ 115.528.597,34 |
| 2018-12-02 | $ 0,3160 | -0,84% | 3.619.244 | $ 115.159.017,91 |
| 2018-12-03 | $ 0,2972 | -5,96% | 2.141.625 | $ 108.054.519,90 |
| 2018-12-04 | $ 0,2766 | -6,91% | 2.978.625 | $ 103.918.863,06 |
| 2018-12-05 | $ 0,2786 | 0,70% | 3.124.753 | $ 101.541.996,24 |
| 2018-12-06 | $ 0,2568 | -7,82% | 2.378.435 | $ 93.954.495,21 |
| 2018-12-07 | $ 0,2227 | -13,26% | 3.111.312 | $ 80.944.316,00 |
| 2018-12-08 | $ 0,2174 | -2,40% | 3.192.492 | $ 79.223.370,58 |
| 2018-12-09 | $ 0,2224 | 2,28% | 2.924.933 | $ 81.188.324,61 |
| 2018-12-10 | $ 0,2360 | 6,13% | 2.292.986 | $ 86.100.911,80 |
| 2018-12-11 | $ 0,2163 | -8,35% | 1.544.993 | $ 78.821.347,50 |
| 2018-12-12 | $ 0,2178 | 0,71% | 1.641.099 | $ 79.228.418,88 |
| 2018-12-13 | $ 0,2218 | 1,80% | 2.148.857 | $ 80.720.476,38 |
| 2018-12-14 | $ 0,2077 | -6,33% | 1.948.625 | $ 75.288.307,10 |
| 2018-12-15 | $ 0,2056 | -1,04% | 1.984.509 | $ 74.390.306,60 |
| 2018-12-16 | $ 0,2040 | -0,77% | 1.922.298 | $ 74.485.322,09 |
| 2018-12-17 | $ 0,2058 | 0,88% | 2.150.946 | $ 75.039.960,14 |
| 2018-12-18 | $ 0,2285 | 11,05% | 2.506.277 | $ 83.329.090,34 |
| 2018-12-19 | $ 0,2614 | 14,40% | 5.256.887 | $ 94.963.374,40 |
| 2018-12-20 | $ 0,2894 | 10,72% | 8.145.298 | $ 107.260.413,89 |
| 2018-12-21 | $ 0,3327 | 14,96% | 10.054.048 | $ 121.051.909,93 |
| 2018-12-22 | $ 0,2910 | -12,53% | 4.868.943 | $ 105.903.504,16 |
| 2018-12-23 | $ 0,3015 | 3,58% | 3.095.672 | $ 109.748.206,53 |
| 2018-12-24 | $ 0,3056 | 1,36% | 3.293.130 | $ 111.805.622,40 |
| 2018-12-25 | $ 0,3081 | 0,84% | 3.935.120 | $ 112.266.682,02 |
| 2018-12-26 | $ 0,3153 | 2,33% | 5.439.363 | $ 113.352.931,62 |
| 2018-12-27 | $ 0,3011 | -4,52% | 3.780.230 | $ 109.630.582,54 |
| 2018-12-28 | $ 0,2745 | -8,81% | 2.678.896 | $ 99.991.978,94 |
| 2018-12-29 | $ 0,2941 | 7,14% | 3.141.332 | $ 107.119.439,64 |
| 2018-12-30 | $ 0,2976 | 1,17% | 3.007.918 | $ 110.128.543,73 |
| 2018-12-31 | $ 0,3033 | 1,92% | 2.865.958 | $ 110.082.063,96 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2018 | $ 0,27 | $ 0,20 / $ 0,33 | 107.514.965 | 31 |
| Kasım 2018 | $ 0,45 | $ 0,26 / $ 0,59 | 193.985.427 | 30 |
| Ekim 2018 | $ 0,37 | $ 0,31 / $ 0,45 | 104.345.494 | 31 |
| Eylül 2018 | $ 0,30 | $ 0,24 / $ 0,35 | 76.021.121 | 30 |
| Ağustos 2018 | $ 0,29 | $ 0,23 / $ 0,34 | 62.613.058 | 31 |
| Temmuz 2018 | $ 0,23 | $ 0,19 / $ 0,33 | 37.575.519 | 31 |
| Haziran 2018 | $ 0,25 | $ 0,17 / $ 0,36 | 30.473.244 | 30 |
| Mayıs 2018 | $ 0,46 | $ 0,32 / $ 0,58 | 162.934.140 | 31 |
| Nisan 2018 | $ 0,39 | $ 0,26 / $ 0,54 | 312.788.002 | 30 |
| Mart 2018 | $ 0,47 | $ 0,28 / $ 0,67 | 207.311.811 | 31 |
| Şubat 2018 | $ 0,57 | $ 0,34 / $ 0,78 | 231.220.819 | 28 |
| Ocak 2018 | $ 0,93 | $ 0,60 / $ 1,45 | 361.703.328 | 31 |