Chainlink (LINK) Fiyat Grafiği
Veri aralığı: 2019-01-01 -> 2019-12-31 - Kayıt: 365
Chainlink
Son kapanış: $ 1,8186
$ 1,8186
Güncel değişim:
-4,07%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 365
- Min Kapanış: $ 0,30
- Maks Kapanış: $ 3,80
- Ortalama Kapanış: $ 1,53
- Son Kapanış: $ 1,8186
- Önceki Kapanış: -
- Günlük Değişim: -4,07%
- MA (ortalama kapanış): $ 1,53
- Min/Max Kartı: $ 0,30 / $ 3,80
Güncel Notlar
Son Kapanış
$ 1,8186
7 Gün Ort.
$ 1,53
Canlı Fiyat
$ 1,8186
Günlük Değişim
-4,07%
2019 Yılı Günlük Kapanışlar (365)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2019-01-01 | $ 0,2955 | - | 2.195.294 | $ 108.304.380,73 |
| 2019-01-02 | $ 0,3063 | 3,67% | 2.304.886 | $ 111.730.128,39 |
| 2019-01-03 | $ 0,3313 | 8,15% | 2.848.364 | $ 120.723.237,75 |
| 2019-01-04 | $ 0,3580 | 8,05% | 16.327.388 | $ 130.475.112,90 |
| 2019-01-05 | $ 0,4271 | 19,30% | 33.301.391 | $ 155.633.565,82 |
| 2019-01-06 | $ 0,3935 | -7,86% | 15.772.341 | $ 143.421.403,52 |
| 2019-01-07 | $ 0,3953 | 0,45% | 9.159.047 | $ 144.040.760,93 |
| 2019-01-08 | $ 0,3722 | -5,83% | 6.198.025 | $ 136.155.433,79 |
| 2019-01-09 | $ 0,4136 | 11,11% | 8.448.762 | $ 150.781.317,73 |
| 2019-01-10 | $ 0,3938 | -4,79% | 9.843.659 | $ 143.408.064,65 |
| 2019-01-11 | $ 0,3525 | -10,49% | 6.628.405 | $ 128.441.058,73 |
| 2019-01-12 | $ 0,4317 | 22,49% | 17.145.317 | $ 156.836.919,00 |
| 2019-01-13 | $ 0,4018 | -6,94% | 16.957.277 | $ 146.880.369,38 |
| 2019-01-14 | $ 0,4429 | 10,23% | 11.307.556 | $ 161.391.650,61 |
| 2019-01-15 | $ 0,4775 | 7,83% | 20.294.178 | $ 174.017.381,42 |
| 2019-01-16 | $ 0,5052 | 5,79% | 29.695.908 | $ 183.962.409,98 |
| 2019-01-17 | $ 0,4912 | -2,77% | 19.285.693 | $ 179.092.809,44 |
| 2019-01-18 | $ 0,4766 | -2,98% | 11.980.677 | $ 173.678.746,33 |
| 2019-01-19 | $ 0,4911 | 3,04% | 9.950.732 | $ 179.581.468,28 |
| 2019-01-20 | $ 0,4796 | -2,35% | 8.170.545 | $ 174.732.776,74 |
| 2019-01-21 | $ 0,4780 | -0,32% | 8.112.670 | $ 174.253.743,66 |
| 2019-01-22 | $ 0,4930 | 3,15% | 11.011.922 | $ 180.003.519,19 |
| 2019-01-23 | $ 0,5317 | 7,84% | 15.606.600 | $ 193.764.085,14 |
| 2019-01-24 | $ 0,5015 | -5,68% | 10.941.820 | $ 182.577.177,59 |
| 2019-01-25 | $ 0,4929 | -1,71% | 9.400.759 | $ 179.742.083,74 |
| 2019-01-26 | $ 0,4684 | -4,98% | 9.013.050 | $ 170.674.691,52 |
| 2019-01-27 | $ 0,4660 | -0,52% | 7.347.446 | $ 169.807.653,28 |
| 2019-01-28 | $ 0,4321 | -7,28% | 10.549.545 | $ 157.614.320,67 |
| 2019-01-29 | $ 0,4088 | -5,39% | 13.945.678 | $ 147.862.737,07 |
| 2019-01-30 | $ 0,4535 | 10,95% | 20.831.912 | $ 165.140.249,58 |
| 2019-01-31 | $ 0,4223 | -6,89% | 10.241.117 | $ 153.872.156,56 |
| 2019-02-01 | $ 0,3854 | -8,74% | 8.679.128 | $ 140.425.337,34 |
| 2019-02-02 | $ 0,4161 | 7,98% | 7.026.213 | $ 151.811.083,50 |
| 2019-02-03 | $ 0,4112 | -1,18% | 5.604.126 | $ 149.026.088,67 |
| 2019-02-04 | $ 0,3967 | -3,54% | 5.226.745 | $ 146.214.673,33 |
| 2019-02-05 | $ 0,3997 | 0,76% | 6.243.253 | $ 145.639.892,40 |
| 2019-02-06 | $ 0,4223 | 5,66% | 7.488.323 | $ 153.889.013,10 |
| 2019-02-07 | $ 0,3978 | -5,80% | 6.776.970 | $ 145.009.689,72 |
| 2019-02-08 | $ 0,4019 | 1,04% | 4.479.394 | $ 146.464.648,70 |
| 2019-02-09 | $ 0,4350 | 8,22% | 7.387.968 | $ 158.509.694,72 |
| 2019-02-10 | $ 0,4626 | 6,34% | 8.277.521 | $ 168.558.767,10 |
| 2019-02-11 | $ 0,4508 | -2,53% | 9.302.652 | $ 163.794.763,82 |
| 2019-02-12 | $ 0,4293 | -4,78% | 7.271.502 | $ 156.265.493,88 |
| 2019-02-13 | $ 0,4285 | -0,19% | 5.534.989 | $ 155.749.602,58 |
| 2019-02-14 | $ 0,4470 | 4,32% | 6.732.806 | $ 163.044.277,64 |
| 2019-02-15 | $ 0,4294 | -3,95% | 5.050.073 | $ 156.375.460,70 |
| 2019-02-16 | $ 0,4373 | 1,86% | 3.964.342 | $ 159.367.078,58 |
| 2019-02-17 | $ 0,4392 | 0,43% | 4.413.097 | $ 160.055.416,84 |
| 2019-02-18 | $ 0,4621 | 5,21% | 9.831.792 | $ 168.651.010,07 |
| 2019-02-19 | $ 0,4717 | 2,09% | 8.989.103 | $ 171.904.235,09 |
| 2019-02-20 | $ 0,4565 | -3,22% | 6.932.212 | $ 166.380.659,69 |
| 2019-02-21 | $ 0,4631 | 1,43% | 7.091.779 | $ 168.618.462,85 |
| 2019-02-22 | $ 0,4433 | -4,27% | 7.187.506 | $ 161.532.881,06 |
| 2019-02-23 | $ 0,4488 | 1,26% | 4.442.312 | $ 163.561.129,81 |
| 2019-02-24 | $ 0,4590 | 2,26% | 4.782.477 | $ 167.249.525,85 |
| 2019-02-25 | $ 0,4050 | -11,75% | 7.463.792 | $ 148.183.116,91 |
| 2019-02-26 | $ 0,4596 | 13,49% | 8.789.717 | $ 166.699.812,96 |
| 2019-02-27 | $ 0,4323 | -5,95% | 7.498.196 | $ 157.538.058,51 |
| 2019-02-28 | $ 0,4277 | -1,07% | 4.904.024 | $ 155.733.455,43 |
| 2019-03-01 | $ 0,4241 | -0,84% | 5.797.254 | $ 154.384.459,96 |
| 2019-03-02 | $ 0,4287 | 1,09% | 5.190.373 | $ 156.446.941,86 |
| 2019-03-03 | $ 0,4237 | -1,15% | 3.376.334 | $ 154.402.289,03 |
| 2019-03-04 | $ 0,4196 | -0,97% | 2.724.462 | $ 152.914.905,55 |
| 2019-03-05 | $ 0,4028 | -4,01% | 5.448.588 | $ 146.784.057,99 |
| 2019-03-06 | $ 0,4283 | 6,33% | 9.453.319 | $ 156.020.737,03 |
| 2019-03-07 | $ 0,4286 | 0,06% | 5.855.574 | $ 156.150.499,24 |
| 2019-03-08 | $ 0,4534 | 5,78% | 11.084.585 | $ 165.187.087,64 |
| 2019-03-09 | $ 0,4630 | 2,13% | 21.756.097 | $ 169.095.041,33 |
| 2019-03-10 | $ 0,4758 | 2,77% | 11.120.651 | $ 173.419.984,82 |
| 2019-03-11 | $ 0,5005 | 5,19% | 22.177.240 | $ 182.514.339,75 |
| 2019-03-12 | $ 0,4627 | -7,55% | 15.497.913 | $ 168.895.391,10 |
| 2019-03-13 | $ 0,4869 | 5,22% | 13.218.425 | $ 177.711.689,44 |
| 2019-03-14 | $ 0,4821 | -0,97% | 8.866.304 | $ 175.541.862,18 |
| 2019-03-15 | $ 0,4862 | 0,85% | 14.595.342 | $ 177.273.896,57 |
| 2019-03-16 | $ 0,4870 | 0,16% | 6.033.480 | $ 177.506.589,06 |
| 2019-03-17 | $ 0,4796 | -1,52% | 10.519.885 | $ 174.766.820,76 |
| 2019-03-18 | $ 0,4780 | -0,33% | 10.019.008 | $ 174.198.580,39 |
| 2019-03-19 | $ 0,4762 | -0,38% | 5.500.751 | $ 173.594.163,02 |
| 2019-03-20 | $ 0,4758 | -0,08% | 4.530.690 | $ 173.371.107,78 |
| 2019-03-21 | $ 0,4823 | 1,36% | 5.607.376 | $ 175.759.676,86 |
| 2019-03-22 | $ 0,4579 | -5,05% | 7.058.869 | $ 166.887.576,15 |
| 2019-03-23 | $ 0,4624 | 0,97% | 5.886.829 | $ 168.498.155,52 |
| 2019-03-24 | $ 0,4604 | -0,43% | 3.825.311 | $ 167.646.585,85 |
| 2019-03-25 | $ 0,4546 | -1,25% | 4.782.578 | $ 165.681.032,76 |
| 2019-03-26 | $ 0,4713 | 3,66% | 13.154.649 | $ 171.856.835,09 |
| 2019-03-27 | $ 0,4574 | -2,94% | 9.656.455 | $ 166.699.008,35 |
| 2019-03-28 | $ 0,4912 | 7,39% | 10.351.294 | $ 178.704.137,74 |
| 2019-03-29 | $ 0,4986 | 1,50% | 10.558.121 | $ 181.681.633,59 |
| 2019-03-30 | $ 0,4997 | 0,22% | 7.030.349 | $ 182.003.128,44 |
| 2019-03-31 | $ 0,4951 | -0,92% | 5.420.486 | $ 180.354.078,79 |
| 2019-04-01 | $ 0,5067 | 2,34% | 14.383.183 | $ 184.778.819,46 |
| 2019-04-02 | $ 0,5523 | 9,02% | 18.329.945 | $ 201.285.236,44 |
| 2019-04-03 | $ 0,5822 | 5,40% | 22.540.811 | $ 211.078.042,19 |
| 2019-04-04 | $ 0,5663 | -2,72% | 19.843.516 | $ 205.903.051,04 |
| 2019-04-05 | $ 0,5408 | -4,51% | 12.691.413 | $ 197.140.294,93 |
| 2019-04-06 | $ 0,5746 | 6,26% | 9.325.564 | $ 209.575.277,70 |
| 2019-04-07 | $ 0,5689 | -0,99% | 9.116.426 | $ 207.373.308,72 |
| 2019-04-08 | $ 0,5758 | 1,21% | 7.411.730 | $ 209.094.061,70 |
| 2019-04-09 | $ 0,5675 | -1,44% | 11.404.373 | $ 206.946.266,65 |
| 2019-04-10 | $ 0,5339 | -5,92% | 8.564.816 | $ 194.937.734,55 |
| 2019-04-11 | $ 0,5206 | -2,48% | 8.773.351 | $ 189.838.536,94 |
| 2019-04-12 | $ 0,4885 | -6,17% | 8.619.791 | $ 178.113.310,75 |
| 2019-04-13 | $ 0,4948 | 1,28% | 7.046.467 | $ 180.596.388,62 |
| 2019-04-14 | $ 0,5356 | 8,25% | 7.441.460 | $ 194.901.512,77 |
| 2019-04-15 | $ 0,5266 | -1,67% | 5.919.127 | $ 191.734.333,18 |
| 2019-04-16 | $ 0,4955 | -5,91% | 6.849.116 | $ 180.600.912,46 |
| 2019-04-17 | $ 0,5023 | 1,37% | 4.566.398 | $ 183.057.284,28 |
| 2019-04-18 | $ 0,5000 | -0,45% | 4.568.471 | $ 182.296.413,22 |
| 2019-04-19 | $ 0,5218 | 4,37% | 5.204.016 | $ 190.286.121,96 |
| 2019-04-20 | $ 0,5145 | -1,41% | 6.354.321 | $ 187.513.414,75 |
| 2019-04-21 | $ 0,5144 | -0,01% | 4.996.491 | $ 187.270.243,16 |
| 2019-04-22 | $ 0,4992 | -2,96% | 5.263.759 | $ 181.841.839,78 |
| 2019-04-23 | $ 0,4953 | -0,79% | 6.018.795 | $ 180.445.161,56 |
| 2019-04-24 | $ 0,4825 | -2,59% | 6.601.614 | $ 176.042.067,51 |
| 2019-04-25 | $ 0,4753 | -1,48% | 7.875.810 | $ 173.022.136,81 |
| 2019-04-26 | $ 0,4474 | -5,88% | 7.297.555 | $ 162.824.846,04 |
| 2019-04-27 | $ 0,4411 | -1,40% | 5.934.810 | $ 159.715.140,05 |
| 2019-04-28 | $ 0,4414 | 0,06% | 4.117.305 | $ 160.991.504,15 |
| 2019-04-29 | $ 0,4471 | 1,30% | 4.349.953 | $ 162.782.476,51 |
| 2019-04-30 | $ 0,4297 | -3,91% | 5.661.627 | $ 156.622.684,01 |
| 2019-05-01 | $ 0,4658 | 8,42% | 6.020.597 | $ 169.716.365,01 |
| 2019-05-02 | $ 0,4713 | 1,17% | 4.850.323 | $ 171.802.381,47 |
| 2019-05-03 | $ 0,4606 | -2,27% | 4.377.425 | $ 167.852.415,47 |
| 2019-05-04 | $ 0,5088 | 10,48% | 8.688.605 | $ 185.160.775,84 |
| 2019-05-05 | $ 0,4956 | -2,61% | 6.142.767 | $ 180.528.934,69 |
| 2019-05-06 | $ 0,5051 | 1,91% | 6.734.360 | $ 184.292.917,75 |
| 2019-05-07 | $ 0,5722 | 13,30% | 13.274.340 | $ 208.770.483,81 |
| 2019-05-08 | $ 0,5557 | -2,89% | 19.748.254 | $ 204.363.128,06 |
| 2019-05-09 | $ 0,5900 | 6,17% | 12.190.797 | $ 214.718.918,11 |
| 2019-05-10 | $ 0,6376 | 8,06% | 23.727.349 | $ 232.564.893,20 |
| 2019-05-11 | $ 0,6761 | 6,05% | 21.264.706 | $ 245.981.096,29 |
| 2019-05-12 | $ 0,6944 | 2,70% | 19.685.867 | $ 253.846.047,01 |
| 2019-05-13 | $ 0,6598 | -4,99% | 14.092.044 | $ 239.778.291,74 |
| 2019-05-14 | $ 0,6497 | -1,53% | 12.975.904 | $ 237.247.925,01 |
| 2019-05-15 | $ 0,8304 | 27,81% | 45.915.407 | $ 302.604.133,37 |
| 2019-05-16 | $ 0,8447 | 1,73% | 22.007.006 | $ 310.357.432,84 |
| 2019-05-17 | $ 0,9257 | 9,59% | 37.570.047 | $ 337.472.884,22 |
| 2019-05-18 | $ 0,8946 | -3,36% | 39.948.362 | $ 324.770.433,48 |
| 2019-05-19 | $ 0,9430 | 5,41% | 22.986.305 | $ 343.655.146,19 |
| 2019-05-20 | $ 0,9921 | 5,20% | 40.766.352 | $ 362.102.492,73 |
| 2019-05-21 | $ 1,1162 | 12,51% | 30.681.374 | $ 405.370.637,32 |
| 2019-05-22 | $ 1,1887 | 6,50% | 50.584.005 | $ 433.455.832,70 |
| 2019-05-23 | $ 1,2440 | 4,65% | 123.540.980 | $ 454.193.801,77 |
| 2019-05-24 | $ 1,3356 | 7,36% | 68.822.072 | $ 487.083.748,27 |
| 2019-05-25 | $ 1,3147 | -1,57% | 64.178.631 | $ 477.393.096,39 |
| 2019-05-26 | $ 1,1174 | -15,00% | 50.813.148 | $ 409.123.974,49 |
| 2019-05-27 | $ 1,0826 | -3,11% | 42.463.165 | $ 394.560.242,02 |
| 2019-05-28 | $ 1,2014 | 10,97% | 65.502.129 | $ 437.678.081,31 |
| 2019-05-29 | $ 1,2898 | 7,36% | 62.222.527 | $ 469.798.062,66 |
| 2019-05-30 | $ 1,1730 | -9,06% | 48.006.030 | $ 427.457.667,37 |
| 2019-05-31 | $ 1,0123 | -13,70% | 69.958.574 | $ 367.050.700,19 |
| 2019-06-01 | $ 1,0201 | 0,77% | 58.508.884 | $ 368.112.566,70 |
| 2019-06-02 | $ 0,9590 | -5,99% | 32.442.663 | $ 350.103.480,57 |
| 2019-06-03 | $ 1,0237 | 6,75% | 30.786.961 | $ 373.164.016,40 |
| 2019-06-04 | $ 0,9131 | -10,80% | 26.950.109 | $ 333.721.303,05 |
| 2019-06-05 | $ 0,8791 | -3,73% | 29.019.491 | $ 320.230.957,37 |
| 2019-06-06 | $ 1,0809 | 22,96% | 60.924.815 | $ 391.846.217,78 |
| 2019-06-07 | $ 1,1291 | 4,46% | 77.644.382 | $ 412.814.828,19 |
| 2019-06-08 | $ 1,1872 | 5,14% | 48.929.127 | $ 432.013.900,94 |
| 2019-06-09 | $ 1,1496 | -3,16% | 21.625.317 | $ 418.936.615,27 |
| 2019-06-10 | $ 1,0607 | -7,74% | 21.521.162 | $ 386.583.757,80 |
| 2019-06-11 | $ 1,1944 | 12,61% | 27.873.800 | $ 433.459.948,61 |
| 2019-06-12 | $ 1,1337 | -5,09% | 31.656.804 | $ 413.128.148,47 |
| 2019-06-13 | $ 1,1409 | 0,64% | 22.795.354 | $ 415.194.463,65 |
| 2019-06-14 | $ 1,8366 | 60,97% | 307.545.401 | $ 670.293.193,78 |
| 2019-06-15 | $ 1,6324 | -11,12% | 277.705.302 | $ 594.354.849,00 |
| 2019-06-16 | $ 1,7266 | 5,78% | 107.831.099 | $ 625.956.738,72 |
| 2019-06-17 | $ 1,6624 | -3,72% | 78.898.558 | $ 610.799.055,88 |
| 2019-06-18 | $ 1,9632 | 18,10% | 168.549.813 | $ 713.862.968,59 |
| 2019-06-19 | $ 1,8196 | -7,32% | 120.215.447 | $ 662.082.231,26 |
| 2019-06-20 | $ 1,8393 | 1,08% | 61.589.178 | $ 670.060.188,65 |
| 2019-06-21 | $ 1,7632 | -4,14% | 63.023.194 | $ 645.330.155,40 |
| 2019-06-22 | $ 1,7030 | -3,42% | 77.362.910 | $ 617.851.597,23 |
| 2019-06-23 | $ 1,8431 | 8,23% | 82.781.507 | $ 671.518.000,35 |
| 2019-06-24 | $ 1,8262 | -0,91% | 73.312.043 | $ 665.395.025,15 |
| 2019-06-25 | $ 1,8679 | 2,28% | 44.857.017 | $ 680.826.666,74 |
| 2019-06-26 | $ 2,195 | 17,52% | 239.498.832 | $ 799.714.870,04 |
| 2019-06-27 | $ 2,267 | 3,29% | 213.404.007 | $ 824.159.792,53 |
| 2019-06-28 | $ 2,280 | 0,57% | 197.400.024 | $ 831.904.575,11 |
| 2019-06-29 | $ 3,040 | 33,32% | 248.367.110 | $ 1.109.527.013,93 |
| 2019-06-30 | $ 3,802 | 25,04% | 966.607.668 | $ 1.381.185.619,34 |
| 2019-07-01 | $ 3,414 | -10,21% | 437.708.478 | $ 1.233.546.995,63 |
| 2019-07-02 | $ 3,601 | 5,49% | 438.458.145 | $ 1.304.757.994,47 |
| 2019-07-03 | $ 3,744 | 3,96% | 445.578.280 | $ 1.359.660.582,63 |
| 2019-07-04 | $ 3,530 | -5,70% | 238.751.223 | $ 1.287.746.844,22 |
| 2019-07-05 | $ 3,490 | -1,13% | 231.408.932 | $ 1.260.144.505,96 |
| 2019-07-06 | $ 3,692 | 5,79% | 222.848.737 | $ 1.345.649.892,93 |
| 2019-07-07 | $ 3,477 | -5,81% | 137.388.742 | $ 1.267.447.308,11 |
| 2019-07-08 | $ 3,293 | -5,30% | 127.200.097 | $ 1.198.803.686,48 |
| 2019-07-09 | $ 3,339 | 1,38% | 156.820.121 | $ 1.216.404.218,33 |
| 2019-07-10 | $ 3,081 | -7,72% | 198.934.778 | $ 1.121.620.402,32 |
| 2019-07-11 | $ 3,131 | 1,64% | 219.118.356 | $ 1.142.303.723,02 |
| 2019-07-12 | $ 2,796 | -10,70% | 140.648.315 | $ 1.007.003.259,46 |
| 2019-07-13 | $ 3,178 | 13,65% | 205.834.546 | $ 1.158.099.277,64 |
| 2019-07-14 | $ 3,181 | 0,09% | 185.306.297 | $ 1.158.578.082,54 |
| 2019-07-15 | $ 2,790 | -12,28% | 120.205.452 | $ 1.016.640.819,46 |
| 2019-07-16 | $ 2,721 | -2,48% | 127.803.598 | $ 993.306.523,70 |
| 2019-07-17 | $ 2,210 | -18,79% | 103.173.513 | $ 807.706.410,47 |
| 2019-07-18 | $ 2,398 | 8,50% | 142.165.106 | $ 873.898.716,65 |
| 2019-07-19 | $ 2,668 | 11,29% | 174.468.869 | $ 976.927.226,61 |
| 2019-07-20 | $ 2,600 | -2,56% | 91.232.052 | $ 946.169.780,20 |
| 2019-07-21 | $ 2,645 | 1,72% | 98.078.431 | $ 959.427.803,97 |
| 2019-07-22 | $ 2,541 | -3,94% | 70.466.558 | $ 926.813.340,86 |
| 2019-07-23 | $ 2,411 | -5,09% | 68.426.284 | $ 879.917.402,93 |
| 2019-07-24 | $ 2,374 | -1,55% | 84.883.912 | $ 864.446.926,19 |
| 2019-07-25 | $ 2,407 | 1,40% | 100.959.753 | $ 880.118.989,58 |
| 2019-07-26 | $ 2,379 | -1,17% | 88.270.396 | $ 869.266.412,86 |
| 2019-07-27 | $ 2,400 | 0,88% | 68.133.871 | $ 874.453.063,78 |
| 2019-07-28 | $ 2,233 | -6,97% | 76.425.787 | $ 813.601.860,50 |
| 2019-07-29 | $ 2,211 | -0,98% | 61.859.408 | $ 807.128.950,81 |
| 2019-07-30 | $ 2,135 | -3,44% | 62.656.887 | $ 775.767.311,26 |
| 2019-07-31 | $ 2,085 | -2,33% | 85.264.573 | $ 758.252.501,10 |
| 2019-08-01 | $ 2,203 | 5,63% | 73.213.074 | $ 801.129.122,80 |
| 2019-08-02 | $ 2,169 | -1,53% | 61.531.929 | $ 790.504.154,51 |
| 2019-08-03 | $ 2,424 | 11,75% | 98.641.748 | $ 883.156.500,88 |
| 2019-08-04 | $ 2,421 | -0,13% | 180.615.143 | $ 881.639.906,59 |
| 2019-08-05 | $ 2,505 | 3,50% | 98.855.390 | $ 913.113.410,30 |
| 2019-08-06 | $ 2,476 | -1,19% | 93.511.707 | $ 900.155.026,48 |
| 2019-08-07 | $ 2,467 | -0,36% | 104.674.277 | $ 892.135.980,73 |
| 2019-08-08 | $ 2,378 | -3,59% | 70.950.019 | $ 866.191.113,98 |
| 2019-08-09 | $ 2,288 | -3,80% | 63.642.143 | $ 835.903.989,25 |
| 2019-08-10 | $ 2,166 | -5,31% | 57.500.490 | $ 788.483.352,25 |
| 2019-08-11 | $ 2,341 | 8,04% | 90.528.110 | $ 850.696.559,87 |
| 2019-08-12 | $ 2,401 | 2,57% | 79.799.089 | $ 875.040.070,61 |
| 2019-08-13 | $ 2,376 | -1,03% | 55.952.861 | $ 864.999.177,19 |
| 2019-08-14 | $ 2,420 | 1,87% | 66.615.291 | $ 882.115.665,40 |
| 2019-08-15 | $ 2,278 | -5,90% | 112.795.557 | $ 829.435.587,79 |
| 2019-08-16 | $ 2,423 | 6,38% | 82.741.473 | $ 883.271.812,57 |
| 2019-08-17 | $ 2,310 | -4,66% | 68.585.863 | $ 842.211.827,13 |
| 2019-08-18 | $ 2,407 | 4,20% | 48.162.705 | $ 876.236.166,01 |
| 2019-08-19 | $ 2,503 | 3,98% | 76.245.537 | $ 908.990.427,01 |
| 2019-08-20 | $ 2,501 | -0,09% | 90.365.278 | $ 911.256.736,04 |
| 2019-08-21 | $ 2,361 | -5,57% | 67.151.306 | $ 861.228.812,14 |
| 2019-08-22 | $ 2,207 | -6,52% | 80.792.991 | $ 803.993.610,47 |
| 2019-08-23 | $ 2,227 | 0,89% | 68.394.443 | $ 812.044.574,14 |
| 2019-08-24 | $ 2,234 | 0,31% | 71.218.080 | $ 814.183.328,87 |
| 2019-08-25 | $ 2,170 | -2,87% | 42.778.708 | $ 790.872.920,64 |
| 2019-08-26 | $ 2,075 | -4,38% | 50.429.237 | $ 755.795.907,01 |
| 2019-08-27 | $ 2,070 | -0,22% | 47.728.303 | $ 754.318.894,36 |
| 2019-08-28 | $ 2,110 | 1,92% | 52.795.191 | $ 768.805.727,65 |
| 2019-08-29 | $ 1,9016 | -9,86% | 68.016.283 | $ 692.954.816,62 |
| 2019-08-30 | $ 1,7805 | -6,37% | 79.250.128 | $ 649.443.900,19 |
| 2019-08-31 | $ 1,8035 | 1,29% | 54.407.961 | $ 657.769.818,75 |
| 2019-09-01 | $ 1,7820 | -1,19% | 45.877.648 | $ 649.088.568,35 |
| 2019-09-02 | $ 1,7682 | -0,78% | 74.048.135 | $ 644.265.750,93 |
| 2019-09-03 | $ 1,8135 | 2,56% | 117.460.864 | $ 661.724.712,82 |
| 2019-09-04 | $ 1,8483 | 1,92% | 102.156.413 | $ 674.937.327,47 |
| 2019-09-05 | $ 1,7770 | -3,85% | 290.187.941 | $ 647.254.906,87 |
| 2019-09-06 | $ 1,7976 | 1,16% | 98.042.165 | $ 655.264.950,60 |
| 2019-09-07 | $ 1,7273 | -3,91% | 84.716.024 | $ 629.430.554,09 |
| 2019-09-08 | $ 1,7664 | 2,26% | 83.910.019 | $ 643.736.163,64 |
| 2019-09-09 | $ 1,8310 | 3,66% | 127.920.727 | $ 666.885.098,69 |
| 2019-09-10 | $ 1,7938 | -2,03% | 121.418.890 | $ 653.802.752,69 |
| 2019-09-11 | $ 1,8062 | 0,69% | 133.593.382 | $ 657.800.630,10 |
| 2019-09-12 | $ 1,7318 | -4,12% | 71.048.965 | $ 630.902.069,80 |
| 2019-09-13 | $ 1,7127 | -1,10% | 135.580.265 | $ 624.037.264,82 |
| 2019-09-14 | $ 1,5832 | -7,56% | 131.122.481 | $ 576.664.847,00 |
| 2019-09-15 | $ 1,5748 | -0,53% | 143.880.662 | $ 574.596.429,36 |
| 2019-09-16 | $ 1,6131 | 2,43% | 132.859.997 | $ 587.613.800,01 |
| 2019-09-17 | $ 1,5787 | -2,13% | 173.033.828 | $ 574.736.507,08 |
| 2019-09-18 | $ 1,6233 | 2,83% | 206.636.544 | $ 591.579.320,07 |
| 2019-09-19 | $ 1,7998 | 10,87% | 213.599.254 | $ 655.944.090,42 |
| 2019-09-20 | $ 1,8681 | 3,80% | 146.550.661 | $ 679.978.559,25 |
| 2019-09-21 | $ 1,8209 | -2,53% | 108.507.196 | $ 663.172.885,63 |
| 2019-09-22 | $ 1,8771 | 3,09% | 96.749.663 | $ 682.306.339,34 |
| 2019-09-23 | $ 1,8096 | -3,59% | 109.403.309 | $ 659.661.686,07 |
| 2019-09-24 | $ 1,7977 | -0,66% | 145.970.463 | $ 654.948.073,48 |
| 2019-09-25 | $ 1,7491 | -2,70% | 195.912.825 | $ 636.656.135,79 |
| 2019-09-26 | $ 1,7492 | 0,01% | 160.917.206 | $ 637.761.600,74 |
| 2019-09-27 | $ 1,6558 | -5,34% | 100.778.570 | $ 603.467.397,11 |
| 2019-09-28 | $ 1,6560 | 0,01% | 88.201.054 | $ 603.651.978,14 |
| 2019-09-29 | $ 1,6838 | 1,68% | 70.910.612 | $ 613.581.816,00 |
| 2019-09-30 | $ 1,7082 | 1,45% | 80.643.392 | $ 622.481.817,46 |
| 2019-10-01 | $ 1,7629 | 3,20% | 76.298.899 | $ 642.277.008,15 |
| 2019-10-02 | $ 2,013 | 14,17% | 93.853.683 | $ 731.915.073,60 |
| 2019-10-03 | $ 2,007 | -0,28% | 93.479.383 | $ 730.780.841,26 |
| 2019-10-04 | $ 1,9910 | -0,79% | 69.790.370 | $ 726.043.940,97 |
| 2019-10-05 | $ 1,9727 | -0,92% | 68.630.623 | $ 719.614.704,97 |
| 2019-10-06 | $ 1,9691 | -0,18% | 88.614.164 | $ 717.052.020,23 |
| 2019-10-07 | $ 2,171 | 10,25% | 110.730.197 | $ 791.146.907,29 |
| 2019-10-08 | $ 2,393 | 10,24% | 180.128.158 | $ 874.000.491,53 |
| 2019-10-09 | $ 2,568 | 7,28% | 194.067.134 | $ 935.640.353,42 |
| 2019-10-10 | $ 2,804 | 9,21% | 287.427.170 | $ 1.021.822.655,88 |
| 2019-10-11 | $ 2,634 | -6,07% | 222.955.823 | $ 959.701.041,15 |
| 2019-10-12 | $ 2,746 | 4,27% | 176.507.382 | $ 1.000.144.307,54 |
| 2019-10-13 | $ 2,595 | -5,49% | 108.640.971 | $ 945.799.459,16 |
| 2019-10-14 | $ 2,496 | -3,84% | 96.648.294 | $ 904.141.989,42 |
| 2019-10-15 | $ 2,531 | 1,42% | 103.939.117 | $ 922.166.541,57 |
| 2019-10-16 | $ 2,385 | -5,78% | 99.529.238 | $ 869.073.503,77 |
| 2019-10-17 | $ 2,379 | -0,26% | 154.591.134 | $ 866.988.547,50 |
| 2019-10-18 | $ 2,419 | 1,67% | 121.855.506 | $ 883.624.382,44 |
| 2019-10-19 | $ 2,354 | -2,69% | 92.678.687 | $ 857.242.298,80 |
| 2019-10-20 | $ 2,352 | -0,06% | 77.623.638 | $ 857.603.554,24 |
| 2019-10-21 | $ 2,434 | 3,49% | 71.309.009 | $ 885.951.374,75 |
| 2019-10-22 | $ 2,627 | 7,91% | 146.725.444 | $ 959.153.478,40 |
| 2019-10-23 | $ 2,602 | -0,97% | 161.969.392 | $ 948.027.436,65 |
| 2019-10-24 | $ 2,608 | 0,25% | 176.861.806 | $ 951.626.723,34 |
| 2019-10-25 | $ 2,731 | 4,72% | 148.463.405 | $ 995.299.775,36 |
| 2019-10-26 | $ 2,835 | 3,80% | 174.559.448 | $ 1.033.303.571,92 |
| 2019-10-27 | $ 2,747 | -3,10% | 198.697.522 | $ 1.001.154.112,20 |
| 2019-10-28 | $ 2,664 | -3,02% | 113.867.893 | $ 970.812.759,52 |
| 2019-10-29 | $ 2,659 | -0,18% | 146.746.462 | $ 970.795.011,69 |
| 2019-10-30 | $ 2,664 | 0,19% | 100.682.387 | $ 971.277.864,63 |
| 2019-10-31 | $ 2,607 | -2,17% | 83.838.940 | $ 949.990.232,08 |
| 2019-11-01 | $ 2,728 | 4,66% | 101.460.866 | $ 995.335.912,41 |
| 2019-11-02 | $ 2,716 | -0,42% | 106.795.358 | $ 989.175.883,41 |
| 2019-11-03 | $ 2,703 | -0,49% | 80.082.609 | $ 984.375.325,37 |
| 2019-11-04 | $ 2,666 | -1,37% | 95.099.470 | $ 971.576.917,09 |
| 2019-11-05 | $ 2,675 | 0,33% | 111.104.369 | $ 975.231.800,36 |
| 2019-11-06 | $ 2,673 | -0,06% | 100.772.722 | $ 974.189.511,37 |
| 2019-11-07 | $ 2,734 | 2,25% | 140.238.530 | $ 998.557.524,55 |
| 2019-11-08 | $ 2,682 | -1,89% | 123.017.701 | $ 977.240.390,29 |
| 2019-11-09 | $ 2,711 | 1,08% | 115.614.213 | $ 987.859.368,87 |
| 2019-11-10 | $ 2,800 | 3,29% | 135.126.440 | $ 1.019.932.092,69 |
| 2019-11-11 | $ 2,778 | -0,79% | 136.053.983 | $ 1.012.293.209,43 |
| 2019-11-12 | $ 2,743 | -1,25% | 86.475.107 | $ 999.088.666,39 |
| 2019-11-13 | $ 2,818 | 2,74% | 144.825.284 | $ 1.027.619.215,20 |
| 2019-11-14 | $ 3,012 | 6,89% | 164.082.240 | $ 1.096.166.535,56 |
| 2019-11-15 | $ 3,048 | 1,20% | 205.253.047 | $ 1.112.687.351,31 |
| 2019-11-16 | $ 3,034 | -0,46% | 144.753.470 | $ 1.100.419.484,51 |
| 2019-11-17 | $ 2,994 | -1,32% | 101.992.385 | $ 1.090.680.057,60 |
| 2019-11-18 | $ 2,909 | -2,83% | 97.269.975 | $ 1.059.153.983,45 |
| 2019-11-19 | $ 2,794 | -3,96% | 116.883.898 | $ 1.019.928.280,24 |
| 2019-11-20 | $ 2,723 | -2,55% | 144.213.810 | $ 989.707.897,25 |
| 2019-11-21 | $ 2,699 | -0,89% | 154.491.666 | $ 984.499.936,26 |
| 2019-11-22 | $ 2,548 | -5,57% | 148.715.373 | $ 929.124.539,57 |
| 2019-11-23 | $ 2,351 | -7,74% | 200.480.834 | $ 856.992.524,61 |
| 2019-11-24 | $ 2,421 | 2,98% | 151.124.730 | $ 880.809.660,36 |
| 2019-11-25 | $ 2,223 | -8,18% | 130.109.081 | $ 815.888.259,36 |
| 2019-11-26 | $ 2,267 | 1,96% | 144.684.977 | $ 826.186.080,79 |
| 2019-11-27 | $ 2,257 | -0,44% | 168.192.058 | $ 825.455.835,64 |
| 2019-11-28 | $ 2,225 | -1,40% | 158.460.418 | $ 810.196.822,98 |
| 2019-11-29 | $ 2,273 | 2,16% | 138.223.397 | $ 827.321.684,55 |
| 2019-11-30 | $ 2,336 | 2,77% | 137.618.904 | $ 851.157.764,39 |
| 2019-12-01 | $ 2,237 | -4,25% | 110.184.327 | $ 815.761.033,01 |
| 2019-12-02 | $ 2,163 | -3,28% | 124.021.372 | $ 788.735.558,67 |
| 2019-12-03 | $ 2,093 | -3,25% | 109.676.833 | $ 762.940.907,87 |
| 2019-12-04 | $ 2,119 | 1,23% | 94.714.959 | $ 772.975.015,39 |
| 2019-12-05 | $ 2,034 | -4,00% | 140.728.123 | $ 742.879.833,09 |
| 2019-12-06 | $ 2,014 | -1,01% | 132.552.373 | $ 734.511.019,98 |
| 2019-12-07 | $ 2,080 | 3,29% | 117.494.924 | $ 756.312.035,06 |
| 2019-12-08 | $ 2,041 | -1,85% | 74.956.629 | $ 744.279.928,02 |
| 2019-12-09 | $ 2,055 | 0,66% | 91.179.595 | $ 748.228.231,27 |
| 2019-12-10 | $ 2,078 | 1,10% | 161.947.069 | $ 755.508.500,65 |
| 2019-12-11 | $ 2,258 | 8,70% | 211.472.911 | $ 822.449.409,60 |
| 2019-12-12 | $ 2,172 | -3,83% | 118.143.596 | $ 790.987.593,27 |
| 2019-12-13 | $ 2,106 | -3,00% | 129.449.632 | $ 769.462.409,89 |
| 2019-12-14 | $ 2,069 | -1,76% | 101.608.024 | $ 753.707.807,45 |
| 2019-12-15 | $ 1,9956 | -3,57% | 95.818.326 | $ 727.405.275,06 |
| 2019-12-16 | $ 2,073 | 3,88% | 102.799.616 | $ 755.452.928,50 |
| 2019-12-17 | $ 1,9711 | -4,92% | 104.691.640 | $ 717.646.257,56 |
| 2019-12-18 | $ 1,7516 | -11,13% | 156.389.564 | $ 636.957.602,97 |
| 2019-12-19 | $ 1,8740 | 6,99% | 171.376.932 | $ 681.032.594,18 |
| 2019-12-20 | $ 1,8037 | -3,75% | 142.227.945 | $ 657.281.226,32 |
| 2019-12-21 | $ 1,9207 | 6,49% | 137.184.424 | $ 699.604.186,46 |
| 2019-12-22 | $ 1,8587 | -3,23% | 110.730.880 | $ 677.620.209,97 |
| 2019-12-23 | $ 1,9295 | 3,81% | 130.807.820 | $ 701.039.186,16 |
| 2019-12-24 | $ 1,8701 | -3,08% | 159.345.122 | $ 682.077.594,25 |
| 2019-12-25 | $ 1,8454 | -1,32% | 144.074.298 | $ 672.743.274,94 |
| 2019-12-26 | $ 1,7844 | -3,31% | 77.869.978 | $ 651.071.648,04 |
| 2019-12-27 | $ 1,8512 | 3,75% | 105.211.850 | $ 678.100.014,71 |
| 2019-12-28 | $ 1,8749 | 1,28% | 77.943.519 | $ 683.218.895,35 |
| 2019-12-29 | $ 1,8722 | -0,14% | 61.522.016 | $ 683.964.481,24 |
| 2019-12-30 | $ 1,8958 | 1,26% | 59.461.550 | $ 689.922.614,56 |
| 2019-12-31 | $ 1,8186 | -4,07% | 89.513.532 | $ 662.480.150,26 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2019 | $ 1,98 | $ 1,75 / $ 2,26 | 3.645.099.377 | 31 |
| Kasım 2019 | $ 2,65 | $ 2,22 / $ 3,05 | 3.983.216.914 | 30 |
| Ekim 2019 | $ 2,44 | $ 1,76 / $ 2,84 | 4.041.711.276 | 31 |
| Eylül 2019 | $ 1,74 | $ 1,57 / $ 1,88 | 3.791.639.155 | 30 |
| Ağustos 2019 | $ 2,27 | $ 1,78 / $ 2,51 | 2.357.890.317 | 31 |
| Temmuz 2019 | $ 2,84 | $ 2,09 / $ 3,74 | 5.010.479.499 | 31 |
| Haziran 2019 | $ 1,63 | $ 0,88 / $ 3,80 | 3.819.627.978 | 30 |
| Mayıs 2019 | $ 0,85 | $ 0,46 / $ 1,34 | 1.059.739.452 | 31 |
| Nisan 2019 | $ 0,51 | $ 0,43 / $ 0,58 | 257.072.011 | 30 |
| Mart 2019 | $ 0,46 | $ 0,40 / $ 0,50 | 276.098.592 | 31 |
| Şubat 2019 | $ 0,43 | $ 0,39 / $ 0,47 | 187.372.012 | 28 |
| Ocak 2019 | $ 0,43 | $ 0,30 / $ 0,53 | 384.817.966 | 31 |