Chainlink (LINK) Fiyat Grafiği
Veri aralığı: 2020-01-01 -> 2020-12-31 - Kayıt: 366
Chainlink
Son kapanış: $ 11,27
$ 11,27
Güncel değişim:
-4,41%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 366
- Min Kapanış: $ 1,73
- Maks Kapanış: $ 19,11
- Ortalama Kapanış: $ 7,40
- Son Kapanış: $ 11,27
- Önceki Kapanış: -
- Günlük Değişim: -4,41%
- MA (ortalama kapanış): $ 7,40
- Min/Max Kartı: $ 1,73 / $ 19,11
Güncel Notlar
Son Kapanış
$ 11,27
7 Gün Ort.
$ 7,40
Canlı Fiyat
$ 11,27
Günlük Değişim
-4,41%
2020 Yılı Günlük Kapanışlar (366)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2020-01-01 | $ 1,7629 | - | 91.335.137 | $ 642.831.294,19 |
| 2020-01-02 | $ 1,8014 | 2,18% | 104.003.215 | $ 655.669.181,68 |
| 2020-01-03 | $ 1,7340 | -3,74% | 83.309.817 | $ 629.751.037,82 |
| 2020-01-04 | $ 1,8008 | 3,86% | 62.560.734 | $ 656.372.180,73 |
| 2020-01-05 | $ 1,8244 | 1,31% | 71.763.889 | $ 664.597.338,46 |
| 2020-01-06 | $ 1,7927 | -1,74% | 41.729.261 | $ 653.162.854,21 |
| 2020-01-07 | $ 1,9289 | 7,60% | 80.685.191 | $ 703.925.442,59 |
| 2020-01-08 | $ 2,107 | 9,24% | 153.762.131 | $ 768.060.265,96 |
| 2020-01-09 | $ 2,181 | 3,50% | 201.412.258 | $ 798.009.538,38 |
| 2020-01-10 | $ 2,170 | -0,48% | 164.055.917 | $ 787.237.818,22 |
| 2020-01-11 | $ 2,224 | 2,46% | 164.298.033 | $ 805.447.289,52 |
| 2020-01-12 | $ 2,272 | 2,16% | 157.161.896 | $ 830.844.190,30 |
| 2020-01-13 | $ 2,229 | -1,87% | 139.679.644 | $ 814.937.707,13 |
| 2020-01-14 | $ 2,187 | -1,88% | 123.192.425 | $ 797.724.515,20 |
| 2020-01-15 | $ 2,388 | 9,19% | 205.263.672 | $ 870.385.515,54 |
| 2020-01-16 | $ 2,403 | 0,59% | 243.763.111 | $ 878.926.256,97 |
| 2020-01-17 | $ 2,478 | 3,14% | 184.730.077 | $ 901.491.013,36 |
| 2020-01-18 | $ 2,711 | 9,39% | 267.164.777 | $ 993.157.401,78 |
| 2020-01-19 | $ 2,760 | 1,83% | 219.234.212 | $ 1.007.699.933,74 |
| 2020-01-20 | $ 2,608 | -5,51% | 218.042.341 | $ 949.708.138,01 |
| 2020-01-21 | $ 2,702 | 3,61% | 192.596.061 | $ 984.546.189,38 |
| 2020-01-22 | $ 2,667 | -1,29% | 149.439.978 | $ 973.758.357,72 |
| 2020-01-23 | $ 2,640 | -1,03% | 122.252.954 | $ 961.746.875,42 |
| 2020-01-24 | $ 2,463 | -6,71% | 166.822.572 | $ 892.966.198,36 |
| 2020-01-25 | $ 2,497 | 1,37% | 126.859.808 | $ 909.159.164,71 |
| 2020-01-26 | $ 2,451 | -1,84% | 109.562.404 | $ 894.193.175,19 |
| 2020-01-27 | $ 2,569 | 4,83% | 114.466.698 | $ 934.829.742,39 |
| 2020-01-28 | $ 2,599 | 1,17% | 145.571.322 | $ 946.362.287,03 |
| 2020-01-29 | $ 2,640 | 1,56% | 175.705.703 | $ 961.947.524,23 |
| 2020-01-30 | $ 2,764 | 4,73% | 207.322.392 | $ 1.012.252.030,56 |
| 2020-01-31 | $ 2,910 | 5,27% | 232.571.227 | $ 1.056.105.950,99 |
| 2020-02-01 | $ 2,816 | -3,24% | 178.496.875 | $ 1.031.143.795,53 |
| 2020-02-02 | $ 2,829 | 0,46% | 136.753.959 | $ 1.028.514.307,90 |
| 2020-02-03 | $ 2,827 | -0,07% | 167.431.975 | $ 1.030.250.571,00 |
| 2020-02-04 | $ 2,764 | -2,21% | 174.441.854 | $ 1.007.437.680,39 |
| 2020-02-05 | $ 2,735 | -1,07% | 154.300.732 | $ 994.052.855,21 |
| 2020-02-06 | $ 2,834 | 3,63% | 171.991.713 | $ 1.035.444.973,30 |
| 2020-02-07 | $ 2,885 | 1,79% | 214.774.434 | $ 1.051.282.452,91 |
| 2020-02-08 | $ 3,317 | 14,99% | 434.838.058 | $ 1.210.800.030,50 |
| 2020-02-09 | $ 3,424 | 3,21% | 326.290.467 | $ 1.248.267.877,93 |
| 2020-02-10 | $ 3,394 | -0,88% | 292.022.067 | $ 1.236.024.196,88 |
| 2020-02-11 | $ 3,413 | 0,56% | 289.241.852 | $ 1.245.359.730,72 |
| 2020-02-12 | $ 3,972 | 16,37% | 443.656.631 | $ 1.447.267.121,17 |
| 2020-02-13 | $ 4,004 | 0,83% | 522.592.661 | $ 1.460.421.342,63 |
| 2020-02-14 | $ 3,874 | -3,27% | 396.601.619 | $ 1.407.530.009,51 |
| 2020-02-15 | $ 4,409 | 13,82% | 486.698.179 | $ 1.602.341.466,54 |
| 2020-02-16 | $ 4,301 | -2,46% | 591.901.188 | $ 1.575.490.685,36 |
| 2020-02-17 | $ 4,499 | 4,61% | 664.194.990 | $ 1.655.213.689,36 |
| 2020-02-18 | $ 4,307 | -4,26% | 563.103.383 | $ 1.564.311.154,09 |
| 2020-02-19 | $ 4,536 | 5,31% | 464.890.360 | $ 1.659.163.357,81 |
| 2020-02-20 | $ 4,372 | -3,62% | 466.279.110 | $ 1.603.019.894,01 |
| 2020-02-21 | $ 4,266 | -2,41% | 440.478.778 | $ 1.551.662.791,56 |
| 2020-02-22 | $ 4,282 | 0,36% | 415.404.501 | $ 1.566.313.486,53 |
| 2020-02-23 | $ 4,097 | -4,31% | 311.916.252 | $ 1.488.244.288,20 |
| 2020-02-24 | $ 4,249 | 3,69% | 359.617.949 | $ 1.552.714.326,33 |
| 2020-02-25 | $ 3,917 | -7,80% | 389.238.456 | $ 1.424.584.497,39 |
| 2020-02-26 | $ 3,513 | -10,32% | 390.687.648 | $ 1.284.747.446,57 |
| 2020-02-27 | $ 3,612 | 2,82% | 566.778.581 | $ 1.317.400.100,28 |
| 2020-02-28 | $ 3,955 | 9,50% | 564.102.125 | $ 1.431.040.134,77 |
| 2020-02-29 | $ 4,192 | 6,00% | 556.238.156 | $ 1.532.209.411,82 |
| 2020-03-01 | $ 4,078 | -2,72% | 460.516.173 | $ 1.490.255.791,07 |
| 2020-03-02 | $ 3,881 | -4,83% | 453.705.862 | $ 1.416.982.940,55 |
| 2020-03-03 | $ 4,227 | 8,92% | 453.068.792 | $ 1.537.250.426,77 |
| 2020-03-04 | $ 4,573 | 8,19% | 573.766.835 | $ 1.681.390.212,95 |
| 2020-03-05 | $ 4,664 | 1,97% | 722.046.297 | $ 1.702.019.466,37 |
| 2020-03-06 | $ 4,682 | 0,40% | 617.200.385 | $ 1.704.838.112,44 |
| 2020-03-07 | $ 4,684 | 0,03% | 434.586.781 | $ 1.706.938.071,69 |
| 2020-03-08 | $ 4,348 | -7,18% | 408.507.787 | $ 1.576.843.075,38 |
| 2020-03-09 | $ 4,044 | -6,98% | 592.675.609 | $ 1.477.502.212,03 |
| 2020-03-10 | $ 4,057 | 0,31% | 834.390.908 | $ 1.474.670.491,05 |
| 2020-03-11 | $ 4,079 | 0,55% | 616.240.780 | $ 1.500.517.498,90 |
| 2020-03-12 | $ 3,823 | -6,27% | 444.865.796 | $ 1.391.127.714,25 |
| 2020-03-13 | $ 1,9744 | -48,36% | 621.181.721 | $ 693.758.319,35 |
| 2020-03-14 | $ 2,425 | 22,84% | 849.160.225 | $ 866.461.227,01 |
| 2020-03-15 | $ 2,129 | -12,20% | 484.653.360 | $ 771.458.029,21 |
| 2020-03-16 | $ 2,106 | -1,09% | 440.444.296 | $ 773.607.184,62 |
| 2020-03-17 | $ 1,7895 | -15,04% | 452.772.067 | $ 656.900.968,51 |
| 2020-03-18 | $ 1,8889 | 5,56% | 426.609.760 | $ 697.345.079,76 |
| 2020-03-19 | $ 1,9372 | 2,56% | 341.795.645 | $ 703.481.841,57 |
| 2020-03-20 | $ 2,240 | 15,63% | 418.175.871 | $ 818.996.488,36 |
| 2020-03-21 | $ 2,249 | 0,42% | 562.951.150 | $ 815.418.933,34 |
| 2020-03-22 | $ 2,264 | 0,65% | 323.554.653 | $ 823.464.601,85 |
| 2020-03-23 | $ 1,9940 | -11,93% | 343.441.138 | $ 725.199.115,61 |
| 2020-03-24 | $ 2,254 | 13,03% | 319.238.356 | $ 816.677.279,93 |
| 2020-03-25 | $ 2,315 | 2,70% | 344.047.276 | $ 844.207.332,86 |
| 2020-03-26 | $ 2,262 | -2,28% | 249.527.646 | $ 822.141.148,02 |
| 2020-03-27 | $ 2,298 | 1,60% | 254.373.788 | $ 837.656.568,86 |
| 2020-03-28 | $ 2,131 | -7,25% | 137.894.970 | $ 778.770.234,59 |
| 2020-03-29 | $ 2,139 | 0,33% | 277.936.774 | $ 778.063.130,18 |
| 2020-03-30 | $ 2,023 | -5,42% | 166.701.135 | $ 736.953.744,07 |
| 2020-03-31 | $ 2,144 | 5,99% | 227.848.434 | $ 783.232.332,04 |
| 2020-04-01 | $ 2,262 | 5,51% | 213.106.561 | $ 819.668.397,85 |
| 2020-04-02 | $ 2,274 | 0,53% | 322.143.003 | $ 833.130.323,54 |
| 2020-04-03 | $ 2,297 | 1,03% | 326.506.060 | $ 835.598.442,10 |
| 2020-04-04 | $ 2,295 | -0,09% | 240.583.471 | $ 835.789.038,03 |
| 2020-04-05 | $ 2,312 | 0,75% | 183.618.405 | $ 841.066.634,22 |
| 2020-04-06 | $ 2,267 | -1,99% | 143.720.845 | $ 825.794.051,93 |
| 2020-04-07 | $ 2,527 | 11,47% | 310.344.717 | $ 920.688.836,82 |
| 2020-04-08 | $ 2,712 | 7,34% | 575.523.791 | $ 988.166.120,49 |
| 2020-04-09 | $ 3,161 | 16,54% | 485.821.606 | $ 1.156.007.290,33 |
| 2020-04-10 | $ 3,322 | 5,09% | 631.524.669 | $ 1.211.904.755,36 |
| 2020-04-11 | $ 3,210 | -3,36% | 662.303.577 | $ 1.167.451.627,10 |
| 2020-04-12 | $ 3,291 | 2,53% | 645.584.856 | $ 1.199.191.987,63 |
| 2020-04-13 | $ 3,436 | 4,38% | 699.575.634 | $ 1.267.509.032,17 |
| 2020-04-14 | $ 3,378 | -1,67% | 592.012.239 | $ 1.231.074.142,47 |
| 2020-04-15 | $ 3,250 | -3,79% | 563.764.621 | $ 1.187.081.760,54 |
| 2020-04-16 | $ 3,131 | -3,65% | 446.311.089 | $ 1.142.966.175,54 |
| 2020-04-17 | $ 3,457 | 10,39% | 640.826.577 | $ 1.263.976.149,55 |
| 2020-04-18 | $ 3,460 | 0,10% | 483.760.633 | $ 1.270.921.369,85 |
| 2020-04-19 | $ 3,785 | 9,39% | 462.010.955 | $ 1.376.564.155,77 |
| 2020-04-20 | $ 3,612 | -4,58% | 483.843.735 | $ 1.318.188.035,66 |
| 2020-04-21 | $ 3,442 | -4,69% | 450.372.144 | $ 1.255.584.547,92 |
| 2020-04-22 | $ 3,455 | 0,36% | 425.071.434 | $ 1.258.479.676,01 |
| 2020-04-23 | $ 3,679 | 6,49% | 418.343.807 | $ 1.339.172.650,69 |
| 2020-04-24 | $ 3,695 | 0,44% | 574.171.252 | $ 1.354.883.915,63 |
| 2020-04-25 | $ 3,779 | 2,26% | 399.334.722 | $ 1.379.465.990,20 |
| 2020-04-26 | $ 3,785 | 0,18% | 415.179.595 | $ 1.378.347.128,04 |
| 2020-04-27 | $ 3,713 | -1,90% | 399.516.124 | $ 1.353.748.018,67 |
| 2020-04-28 | $ 3,617 | -2,59% | 564.047.324 | $ 1.316.724.090,03 |
| 2020-04-29 | $ 3,654 | 1,01% | 434.865.417 | $ 1.332.597.647,90 |
| 2020-04-30 | $ 3,888 | 6,40% | 572.183.655 | $ 1.413.110.233,85 |
| 2020-05-01 | $ 3,702 | -4,78% | 526.466.855 | $ 1.353.940.282,12 |
| 2020-05-02 | $ 3,760 | 1,57% | 496.252.070 | $ 1.431.753.286,95 |
| 2020-05-03 | $ 3,816 | 1,49% | 331.081.943 | $ 1.451.606.450,53 |
| 2020-05-04 | $ 3,714 | -2,67% | 379.871.666 | $ 1.408.676.505,82 |
| 2020-05-05 | $ 3,744 | 0,79% | 456.679.158 | $ 1.413.885.115,08 |
| 2020-05-06 | $ 3,689 | -1,45% | 373.430.975 | $ 1.397.831.363,90 |
| 2020-05-07 | $ 3,578 | -3,02% | 421.828.726 | $ 1.367.712.471,48 |
| 2020-05-08 | $ 3,748 | 4,76% | 537.632.638 | $ 1.430.851.295,23 |
| 2020-05-09 | $ 3,796 | 1,28% | 493.889.890 | $ 1.445.814.307,88 |
| 2020-05-10 | $ 4,022 | 5,94% | 619.203.217 | $ 1.523.550.408,90 |
| 2020-05-11 | $ 3,765 | -6,38% | 710.157.810 | $ 1.429.439.273,78 |
| 2020-05-12 | $ 3,583 | -4,84% | 582.278.395 | $ 1.350.304.194,24 |
| 2020-05-13 | $ 3,695 | 3,11% | 395.997.658 | $ 1.400.944.643,42 |
| 2020-05-14 | $ 3,760 | 1,77% | 312.606.110 | $ 1.427.761.705,35 |
| 2020-05-15 | $ 3,805 | 1,19% | 331.927.065 | $ 1.450.206.436,16 |
| 2020-05-16 | $ 3,653 | -3,97% | 299.850.208 | $ 1.387.505.428,67 |
| 2020-05-17 | $ 3,761 | 2,95% | 286.747.047 | $ 1.429.383.535,97 |
| 2020-05-18 | $ 3,778 | 0,44% | 279.820.846 | $ 1.434.813.398,82 |
| 2020-05-19 | $ 3,878 | 2,66% | 305.786.316 | $ 1.473.690.209,01 |
| 2020-05-20 | $ 3,937 | 1,53% | 264.429.572 | $ 1.496.189.325,13 |
| 2020-05-21 | $ 4,070 | 3,38% | 539.046.006 | $ 1.546.774.850,00 |
| 2020-05-22 | $ 3,831 | -5,87% | 501.071.524 | $ 1.456.989.733,32 |
| 2020-05-23 | $ 3,955 | 3,23% | 402.968.917 | $ 1.503.076.964,21 |
| 2020-05-24 | $ 3,926 | -0,73% | 371.859.302 | $ 1.494.355.813,50 |
| 2020-05-25 | $ 3,803 | -3,13% | 365.251.411 | $ 1.445.348.368,31 |
| 2020-05-26 | $ 3,859 | 1,47% | 350.051.773 | $ 1.465.289.040,80 |
| 2020-05-27 | $ 3,839 | -0,52% | 321.942.843 | $ 1.458.988.619,87 |
| 2020-05-28 | $ 3,858 | 0,47% | 330.572.382 | $ 1.467.103.826,94 |
| 2020-05-29 | $ 4,028 | 4,42% | 340.603.494 | $ 1.531.487.430,20 |
| 2020-05-30 | $ 3,978 | -1,24% | 355.441.864 | $ 1.514.734.542,75 |
| 2020-05-31 | $ 4,163 | 4,65% | 381.073.275 | $ 1.585.515.161,38 |
| 2020-06-01 | $ 4,141 | -0,53% | 413.280.688 | $ 1.567.749.690,03 |
| 2020-06-02 | $ 4,397 | 6,19% | 519.730.600 | $ 1.679.897.579,13 |
| 2020-06-03 | $ 4,391 | -0,13% | 477.461.396 | $ 1.670.996.587,61 |
| 2020-06-04 | $ 4,488 | 2,20% | 379.404.437 | $ 1.712.871.028,95 |
| 2020-06-05 | $ 4,467 | -0,47% | 337.941.975 | $ 1.695.799.767,43 |
| 2020-06-06 | $ 4,370 | -2,17% | 311.874.774 | $ 1.662.744.013,49 |
| 2020-06-07 | $ 4,349 | -0,49% | 295.708.503 | $ 1.654.653.352,93 |
| 2020-06-08 | $ 4,343 | -0,12% | 311.445.857 | $ 1.652.714.494,48 |
| 2020-06-09 | $ 4,461 | 2,70% | 317.759.287 | $ 1.697.940.020,14 |
| 2020-06-10 | $ 4,437 | -0,54% | 331.261.864 | $ 1.691.032.411,25 |
| 2020-06-11 | $ 4,423 | -0,30% | 323.233.688 | $ 1.681.704.610,08 |
| 2020-06-12 | $ 3,961 | -10,45% | 387.415.114 | $ 1.501.228.577,80 |
| 2020-06-13 | $ 4,082 | 3,04% | 354.659.179 | $ 1.556.460.591,50 |
| 2020-06-14 | $ 4,111 | 0,71% | 286.760.300 | $ 1.562.882.306,62 |
| 2020-06-15 | $ 3,949 | -3,94% | 276.919.481 | $ 1.507.261.688,90 |
| 2020-06-16 | $ 3,933 | -0,39% | 402.905.533 | $ 1.498.666.528,70 |
| 2020-06-17 | $ 4,049 | 2,95% | 326.104.910 | $ 1.544.041.950,57 |
| 2020-06-18 | $ 4,165 | 2,85% | 313.135.294 | $ 1.586.933.677,52 |
| 2020-06-19 | $ 4,173 | 0,18% | 304.059.279 | $ 1.590.624.849,39 |
| 2020-06-20 | $ 4,096 | -1,83% | 285.297.050 | $ 1.556.989.715,38 |
| 2020-06-21 | $ 4,177 | 1,97% | 301.202.444 | $ 1.592.178.794,99 |
| 2020-06-22 | $ 4,184 | 0,16% | 258.156.155 | $ 1.593.904.422,37 |
| 2020-06-23 | $ 4,476 | 6,97% | 357.854.658 | $ 1.706.479.342,66 |
| 2020-06-24 | $ 4,796 | 7,16% | 542.944.890 | $ 1.825.816.038,02 |
| 2020-06-25 | $ 4,706 | -1,87% | 475.609.777 | $ 1.793.941.095,60 |
| 2020-06-26 | $ 4,808 | 2,16% | 422.221.755 | $ 1.831.794.101,45 |
| 2020-06-27 | $ 4,682 | -2,61% | 361.056.841 | $ 1.788.987.277,65 |
| 2020-06-28 | $ 4,419 | -5,62% | 340.196.441 | $ 1.689.249.465,14 |
| 2020-06-29 | $ 4,545 | 2,84% | 318.863.798 | $ 1.731.763.286,41 |
| 2020-06-30 | $ 4,610 | 1,43% | 303.532.098 | $ 1.757.911.456,88 |
| 2020-07-01 | $ 4,569 | -0,89% | 267.117.660 | $ 1.743.013.899,08 |
| 2020-07-02 | $ 4,700 | 2,86% | 311.768.666 | $ 1.791.381.002,10 |
| 2020-07-03 | $ 4,802 | 2,19% | 397.335.691 | $ 1.832.867.859,96 |
| 2020-07-04 | $ 4,744 | -1,21% | 326.715.388 | $ 1.812.935.987,47 |
| 2020-07-05 | $ 4,802 | 1,22% | 294.148.297 | $ 1.829.318.177,04 |
| 2020-07-06 | $ 4,750 | -1,08% | 298.583.982 | $ 1.810.946.006,52 |
| 2020-07-07 | $ 5,370 | 13,05% | 585.202.119 | $ 2.040.554.850,98 |
| 2020-07-08 | $ 5,715 | 6,42% | 751.909.302 | $ 2.183.847.805,11 |
| 2020-07-09 | $ 6,459 | 13,02% | 935.955.667 | $ 2.465.486.191,77 |
| 2020-07-10 | $ 6,102 | -5,52% | 702.807.727 | $ 2.327.117.486,77 |
| 2020-07-11 | $ 6,147 | 0,74% | 590.142.034 | $ 2.345.426.949,82 |
| 2020-07-12 | $ 6,118 | -0,48% | 415.749.368 | $ 2.334.036.345,06 |
| 2020-07-13 | $ 7,304 | 19,39% | 987.375.356 | $ 2.753.829.010,12 |
| 2020-07-14 | $ 7,168 | -1,86% | 1.540.465.425 | $ 2.738.235.442,94 |
| 2020-07-15 | $ 8,125 | 13,35% | 1.234.721.579 | $ 3.105.781.974,77 |
| 2020-07-16 | $ 8,661 | 6,60% | 1.198.228.723 | $ 3.308.674.933,98 |
| 2020-07-17 | $ 8,359 | -3,49% | 1.104.958.865 | $ 3.199.948.811,15 |
| 2020-07-18 | $ 8,275 | -1,01% | 672.319.415 | $ 3.159.609.187,94 |
| 2020-07-19 | $ 7,965 | -3,75% | 720.070.456 | $ 3.042.601.493,91 |
| 2020-07-20 | $ 8,067 | 1,29% | 546.422.208 | $ 3.081.749.408,60 |
| 2020-07-21 | $ 7,265 | -9,95% | 653.768.967 | $ 2.775.929.287,53 |
| 2020-07-22 | $ 7,292 | 0,38% | 664.093.910 | $ 2.786.436.293,34 |
| 2020-07-23 | $ 7,477 | 2,54% | 625.158.102 | $ 2.859.176.249,65 |
| 2020-07-24 | $ 7,873 | 5,30% | 731.036.140 | $ 3.004.457.032,54 |
| 2020-07-25 | $ 7,425 | -5,69% | 541.706.401 | $ 2.837.037.520,55 |
| 2020-07-26 | $ 7,669 | 3,29% | 551.275.176 | $ 2.929.743.392,73 |
| 2020-07-27 | $ 7,508 | -2,10% | 685.711.097 | $ 2.868.281.339,65 |
| 2020-07-28 | $ 7,067 | -5,87% | 928.341.186 | $ 2.699.792.788,60 |
| 2020-07-29 | $ 7,205 | 1,95% | 589.860.225 | $ 2.749.421.747,33 |
| 2020-07-30 | $ 7,100 | -1,46% | 560.189.765 | $ 2.712.234.237,48 |
| 2020-07-31 | $ 7,437 | 4,74% | 581.326.583 | $ 2.846.198.715,50 |
| 2020-08-01 | $ 7,770 | 4,49% | 639.095.620 | $ 2.972.451.669,84 |
| 2020-08-02 | $ 8,370 | 7,72% | 739.659.555 | $ 3.215.221.484,71 |
| 2020-08-03 | $ 8,286 | -1,01% | 1.168.986.059 | $ 3.155.955.646,05 |
| 2020-08-04 | $ 9,207 | 11,12% | 629.069.516 | $ 3.497.366.820,06 |
| 2020-08-05 | $ 9,820 | 6,66% | 1.220.826.879 | $ 3.755.259.718,42 |
| 2020-08-06 | $ 9,549 | -2,76% | 828.157.397 | $ 3.651.335.265,24 |
| 2020-08-07 | $ 10,16 | 6,42% | 798.423.866 | $ 3.890.112.622,65 |
| 2020-08-08 | $ 9,977 | -1,83% | 963.258.419 | $ 3.823.508.786,89 |
| 2020-08-09 | $ 12,72 | 27,50% | 2.167.615.963 | $ 4.876.472.411,04 |
| 2020-08-10 | $ 13,82 | 8,63% | 2.338.917.622 | $ 5.295.742.522,50 |
| 2020-08-11 | $ 13,38 | -3,17% | 1.714.441.011 | $ 5.125.018.956,01 |
| 2020-08-12 | $ 13,08 | -2,23% | 1.367.386.268 | $ 5.021.288.068,28 |
| 2020-08-13 | $ 16,58 | 26,73% | 2.227.512.439 | $ 6.306.977.618,90 |
| 2020-08-14 | $ 16,97 | 2,37% | 2.817.371.710 | $ 6.552.022.955,99 |
| 2020-08-15 | $ 16,97 | 0,02% | 1.460.627.127 | $ 6.485.930.886,21 |
| 2020-08-16 | $ 19,11 | 12,61% | 2.235.889.178 | $ 7.321.865.701,25 |
| 2020-08-17 | $ 18,83 | -1,50% | 1.424.318.530 | $ 7.224.366.255,78 |
| 2020-08-18 | $ 16,61 | -11,76% | 1.342.388.225 | $ 6.395.502.110,66 |
| 2020-08-19 | $ 16,11 | -2,99% | 2.501.875.381 | $ 6.165.397.983,68 |
| 2020-08-20 | $ 16,22 | 0,64% | 1.875.916.217 | $ 6.219.533.339,87 |
| 2020-08-21 | $ 16,10 | -0,74% | 1.204.713.166 | $ 6.192.149.128,08 |
| 2020-08-22 | $ 13,79 | -14,31% | 2.216.924.346 | $ 5.308.662.346,65 |
| 2020-08-23 | $ 15,95 | 15,65% | 1.716.166.140 | $ 6.125.706.709,24 |
| 2020-08-24 | $ 15,14 | -5,07% | 1.114.111.285 | $ 5.829.088.065,37 |
| 2020-08-25 | $ 15,16 | 0,10% | 943.614.250 | $ 5.843.472.486,98 |
| 2020-08-26 | $ 14,24 | -6,06% | 1.149.145.159 | $ 5.485.193.922,68 |
| 2020-08-27 | $ 15,21 | 6,82% | 1.127.473.513 | $ 5.839.582.502,52 |
| 2020-08-28 | $ 14,52 | -4,51% | 1.013.011.230 | $ 5.575.138.741,41 |
| 2020-08-29 | $ 15,16 | 4,39% | 821.869.587 | $ 5.836.777.740,98 |
| 2020-08-30 | $ 16,59 | 9,39% | 1.280.573.997 | $ 6.377.849.361,73 |
| 2020-08-31 | $ 16,49 | -0,58% | 1.345.545.533 | $ 6.341.198.176,40 |
| 2020-09-01 | $ 15,64 | -5,13% | 1.022.273.062 | $ 6.015.458.738,55 |
| 2020-09-02 | $ 16,02 | 2,42% | 1.119.430.641 | $ 6.199.478.436,78 |
| 2020-09-03 | $ 14,80 | -7,62% | 1.052.965.444 | $ 5.696.520.109,65 |
| 2020-09-04 | $ 11,78 | -20,39% | 1.217.691.300 | $ 4.531.668.022,32 |
| 2020-09-05 | $ 12,46 | 5,78% | 1.361.694.477 | $ 4.798.997.838,82 |
| 2020-09-06 | $ 10,59 | -15,03% | 1.502.039.209 | $ 4.099.982.686,86 |
| 2020-09-07 | $ 12,81 | 20,96% | 1.489.069.256 | $ 4.932.509.571,55 |
| 2020-09-08 | $ 12,38 | -3,34% | 1.393.602.522 | $ 4.762.805.908,05 |
| 2020-09-09 | $ 11,77 | -4,97% | 1.031.356.378 | $ 4.519.237.832,11 |
| 2020-09-10 | $ 12,36 | 4,99% | 918.485.635 | $ 4.763.041.155,09 |
| 2020-09-11 | $ 12,53 | 1,44% | 6.458.298.859 | $ 4.837.781.457,71 |
| 2020-09-12 | $ 12,49 | -0,33% | 755.370.410 | $ 4.814.067.961,42 |
| 2020-09-13 | $ 12,71 | 1,73% | 697.980.413 | $ 4.895.430.969,62 |
| 2020-09-14 | $ 12,02 | -5,45% | 920.686.480 | $ 4.632.570.870,10 |
| 2020-09-15 | $ 12,12 | 0,88% | 866.885.473 | $ 4.660.050.368,19 |
| 2020-09-16 | $ 10,95 | -9,68% | 843.724.685 | $ 4.204.163.428,69 |
| 2020-09-17 | $ 10,75 | -1,85% | 826.223.350 | $ 4.140.905.022,42 |
| 2020-09-18 | $ 10,99 | 2,24% | 882.139.710 | $ 4.238.765.605,79 |
| 2020-09-19 | $ 10,05 | -8,51% | 772.254.428 | $ 3.861.974.436,18 |
| 2020-09-20 | $ 10,12 | 0,73% | 600.182.665 | $ 3.911.599.151,01 |
| 2020-09-21 | $ 9,747 | -3,72% | 663.112.228 | $ 3.771.320.484,56 |
| 2020-09-22 | $ 8,716 | -10,58% | 1.104.875.992 | $ 3.391.583.826,14 |
| 2020-09-23 | $ 8,741 | 0,29% | 643.801.777 | $ 3.355.187.333,31 |
| 2020-09-24 | $ 7,653 | -12,45% | 929.710.656 | $ 2.989.526.839,34 |
| 2020-09-25 | $ 9,832 | 28,48% | 1.540.217.812 | $ 3.786.773.086,55 |
| 2020-09-26 | $ 10,70 | 8,80% | 1.484.369.606 | $ 4.145.237.379,75 |
| 2020-09-27 | $ 10,31 | -3,59% | 1.050.829.372 | $ 4.001.196.240,49 |
| 2020-09-28 | $ 10,78 | 4,57% | 918.848.733 | $ 4.165.937.991,73 |
| 2020-09-29 | $ 10,27 | -4,79% | 885.135.143 | $ 3.949.916.605,14 |
| 2020-09-30 | $ 10,09 | -1,72% | 1.017.542.479 | $ 3.880.940.724,68 |
| 2020-10-01 | $ 9,846 | -2,43% | 710.976.388 | $ 3.806.457.390,95 |
| 2020-10-02 | $ 9,649 | -2,00% | 784.707.030 | $ 3.721.374.781,89 |
| 2020-10-03 | $ 9,216 | -4,48% | 923.342.257 | $ 3.559.958.456,64 |
| 2020-10-04 | $ 9,267 | 0,55% | 478.782.924 | $ 3.587.527.985,14 |
| 2020-10-05 | $ 9,411 | 1,55% | 472.770.942 | $ 3.648.716.321,21 |
| 2020-10-06 | $ 9,612 | 2,13% | 634.633.068 | $ 3.719.475.611,71 |
| 2020-10-07 | $ 8,775 | -8,71% | 566.870.000 | $ 3.397.494.710,77 |
| 2020-10-08 | $ 8,917 | 1,62% | 539.595.821 | $ 3.451.341.884,83 |
| 2020-10-09 | $ 9,518 | 6,74% | 731.690.285 | $ 3.678.241.424,37 |
| 2020-10-10 | $ 10,40 | 9,31% | 841.344.234 | $ 4.033.869.211,89 |
| 2020-10-11 | $ 10,50 | 0,97% | 731.682.104 | $ 4.076.525.305,77 |
| 2020-10-12 | $ 10,85 | 3,26% | 674.844.377 | $ 4.211.603.665,12 |
| 2020-10-13 | $ 11,47 | 5,78% | 1.050.649.935 | $ 4.446.978.605,25 |
| 2020-10-14 | $ 11,00 | -4,14% | 789.814.610 | $ 4.260.608.982,54 |
| 2020-10-15 | $ 10,95 | -0,41% | 725.814.040 | $ 4.241.058.185,41 |
| 2020-10-16 | $ 10,74 | -1,97% | 620.117.587 | $ 4.159.614.332,60 |
| 2020-10-17 | $ 10,60 | -1,31% | 594.710.809 | $ 4.137.756.470,36 |
| 2020-10-18 | $ 10,66 | 0,57% | 386.831.125 | $ 4.133.437.986,56 |
| 2020-10-19 | $ 10,92 | 2,46% | 410.311.884 | $ 4.239.277.078,96 |
| 2020-10-20 | $ 10,92 | 0,00% | 487.782.819 | $ 4.240.468.471,24 |
| 2020-10-21 | $ 9,855 | -9,74% | 642.319.477 | $ 3.838.228.056,50 |
| 2020-10-22 | $ 10,81 | 9,72% | 811.285.268 | $ 4.190.900.508,41 |
| 2020-10-23 | $ 11,92 | 10,26% | 1.000.003.823 | $ 4.633.980.059,87 |
| 2020-10-24 | $ 12,15 | 1,87% | 835.849.730 | $ 4.727.827.046,70 |
| 2020-10-25 | $ 12,73 | 4,83% | 828.951.510 | $ 4.948.877.243,74 |
| 2020-10-26 | $ 12,15 | -4,60% | 695.353.828 | $ 4.734.578.921,87 |
| 2020-10-27 | $ 11,74 | -3,35% | 813.172.943 | $ 4.577.557.315,30 |
| 2020-10-28 | $ 11,97 | 1,99% | 757.211.260 | $ 4.673.597.738,38 |
| 2020-10-29 | $ 11,46 | -4,30% | 740.844.606 | $ 4.464.204.455,54 |
| 2020-10-30 | $ 11,27 | -1,63% | 932.003.045 | $ 4.403.972.775,11 |
| 2020-10-31 | $ 11,07 | -1,75% | 1.067.488.529 | $ 4.339.545.056,93 |
| 2020-11-01 | $ 11,23 | 1,37% | 934.445.822 | $ 4.386.318.369,52 |
| 2020-11-02 | $ 11,54 | 2,77% | 881.305.139 | $ 4.505.756.151,28 |
| 2020-11-03 | $ 10,82 | -6,24% | 847.197.209 | $ 4.230.857.988,75 |
| 2020-11-04 | $ 10,40 | -3,81% | 914.044.041 | $ 4.057.814.551,81 |
| 2020-11-05 | $ 10,46 | 0,56% | 820.934.792 | $ 4.076.600.958,86 |
| 2020-11-06 | $ 11,02 | 5,31% | 930.988.616 | $ 4.308.378.046,35 |
| 2020-11-07 | $ 12,16 | 10,41% | 1.009.583.058 | $ 4.766.603.346,62 |
| 2020-11-08 | $ 11,79 | -3,03% | 1.879.811.022 | $ 4.644.457.223,92 |
| 2020-11-09 | $ 12,75 | 8,07% | 1.144.405.754 | $ 5.006.920.799,24 |
| 2020-11-10 | $ 12,51 | -1,83% | 1.159.953.169 | $ 4.911.270.793,28 |
| 2020-11-11 | $ 12,98 | 3,74% | 1.193.516.292 | $ 5.096.870.000,36 |
| 2020-11-12 | $ 12,80 | -1,41% | 966.215.741 | $ 5.021.691.330,33 |
| 2020-11-13 | $ 12,41 | -3,04% | 902.382.468 | $ 4.867.573.290,42 |
| 2020-11-14 | $ 12,88 | 3,80% | 799.572.761 | $ 5.040.565.635,60 |
| 2020-11-15 | $ 12,59 | -2,27% | 610.131.939 | $ 4.944.151.034,84 |
| 2020-11-16 | $ 12,14 | -3,57% | 529.115.168 | $ 4.758.614.328,06 |
| 2020-11-17 | $ 12,59 | 3,69% | 647.672.610 | $ 4.931.385.582,10 |
| 2020-11-18 | $ 13,22 | 5,05% | 904.174.069 | $ 5.187.734.235,61 |
| 2020-11-19 | $ 13,55 | 2,49% | 1.614.529.042 | $ 5.293.544.242,76 |
| 2020-11-20 | $ 13,61 | 0,47% | 960.742.042 | $ 5.329.147.781,58 |
| 2020-11-21 | $ 14,07 | 3,34% | 1.116.499.647 | $ 5.543.333.282,35 |
| 2020-11-22 | $ 15,39 | 9,41% | 1.509.715.744 | $ 6.028.501.848,40 |
| 2020-11-23 | $ 14,53 | -5,58% | 1.458.655.679 | $ 5.724.829.171,66 |
| 2020-11-24 | $ 15,24 | 4,85% | 1.414.490.921 | $ 5.973.485.093,24 |
| 2020-11-25 | $ 15,57 | 2,17% | 1.858.373.608 | $ 6.115.750.391,27 |
| 2020-11-26 | $ 14,24 | -8,51% | 1.139.479.686 | $ 5.575.229.005,65 |
| 2020-11-27 | $ 12,59 | -11,58% | 2.283.375.184 | $ 4.981.546.063,18 |
| 2020-11-28 | $ 12,53 | -0,46% | 1.130.012.878 | $ 4.947.386.990,89 |
| 2020-11-29 | $ 13,07 | 4,28% | 922.765.022 | $ 5.161.683.501,85 |
| 2020-11-30 | $ 13,32 | 1,94% | 820.650.238 | $ 5.233.208.239,19 |
| 2020-12-01 | $ 14,21 | 6,63% | 1.206.281.280 | $ 5.626.196.324,59 |
| 2020-12-02 | $ 13,40 | -5,67% | 1.269.255.035 | $ 5.285.139.233,79 |
| 2020-12-03 | $ 13,99 | 4,40% | 914.499.022 | $ 5.532.058.190,28 |
| 2020-12-04 | $ 13,97 | -0,16% | 729.962.532 | $ 5.504.435.417,15 |
| 2020-12-05 | $ 12,79 | -8,47% | 821.215.459 | $ 5.062.775.320,86 |
| 2020-12-06 | $ 13,17 | 2,97% | 675.305.597 | $ 5.216.255.364,99 |
| 2020-12-07 | $ 13,47 | 2,33% | 675.128.365 | $ 5.324.038.362,77 |
| 2020-12-08 | $ 13,08 | -2,94% | 575.741.232 | $ 5.180.856.042,42 |
| 2020-12-09 | $ 12,14 | -7,15% | 722.565.453 | $ 4.817.652.246,87 |
| 2020-12-10 | $ 12,66 | 4,27% | 983.124.000 | $ 5.015.117.487,49 |
| 2020-12-11 | $ 11,94 | -5,68% | 646.568.704 | $ 4.731.495.103,21 |
| 2020-12-12 | $ 11,69 | -2,13% | 765.592.728 | $ 4.634.111.926,24 |
| 2020-12-13 | $ 12,20 | 4,43% | 658.340.457 | $ 4.845.346.028,25 |
| 2020-12-14 | $ 12,93 | 5,94% | 805.940.531 | $ 5.119.593.933,47 |
| 2020-12-15 | $ 12,82 | -0,86% | 684.314.173 | $ 5.093.795.187,46 |
| 2020-12-16 | $ 12,71 | -0,88% | 610.657.454 | $ 5.037.451.142,47 |
| 2020-12-17 | $ 13,45 | 5,85% | 884.523.240 | $ 5.329.346.554,50 |
| 2020-12-18 | $ 13,47 | 0,18% | 1.382.617.705 | $ 5.343.984.318,42 |
| 2020-12-19 | $ 13,49 | 0,15% | 925.239.093 | $ 5.352.029.878,59 |
| 2020-12-20 | $ 13,48 | -0,06% | 773.102.516 | $ 5.357.696.926,77 |
| 2020-12-21 | $ 13,07 | -3,04% | 780.267.409 | $ 5.203.260.170,80 |
| 2020-12-22 | $ 12,35 | -5,50% | 982.192.160 | $ 4.922.692.854,14 |
| 2020-12-23 | $ 12,82 | 3,76% | 946.085.512 | $ 5.088.162.424,56 |
| 2020-12-24 | $ 11,23 | -12,41% | 1.511.121.890 | $ 4.510.416.511,47 |
| 2020-12-25 | $ 11,58 | 3,17% | 1.535.690.593 | $ 4.595.070.296,77 |
| 2020-12-26 | $ 11,55 | -0,26% | 1.060.357.357 | $ 4.623.266.606,72 |
| 2020-12-27 | $ 10,99 | -4,87% | 1.075.917.259 | $ 4.373.715.496,30 |
| 2020-12-28 | $ 12,22 | 11,15% | 1.882.301.529 | $ 4.927.613.659,41 |
| 2020-12-29 | $ 12,67 | 3,71% | 1.278.788.613 | $ 5.042.440.339,23 |
| 2020-12-30 | $ 11,79 | -6,97% | 1.471.120.497 | $ 4.666.530.401,79 |
| 2020-12-31 | $ 11,27 | -4,41% | 980.541.362 | $ 4.488.425.410,96 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2020 | $ 12,66 | $ 10,99 / $ 14,21 | 30.214.358.758 | 31 |
| Kasım 2020 | $ 12,80 | $ 10,40 / $ 15,57 | 33.304.739.362 | 30 |
| Ekim 2020 | $ 10,66 | $ 8,77 / $ 12,73 | 22.281.756.260 | 31 |
| Eylül 2020 | $ 11,41 | $ 7,65 / $ 16,02 | 35.970.798.194 | 30 |
| Ağustos 2020 | $ 13,93 | $ 7,77 / $ 19,11 | 44.394.885.188 | 31 |
| Temmuz 2020 | $ 6,76 | $ 4,57 / $ 8,66 | 20.994.465.480 | 31 |
| Haziran 2020 | $ 4,34 | $ 3,93 / $ 4,81 | 10.637.998.066 | 30 |
| Mayıs 2020 | $ 3,82 | $ 3,58 / $ 4,16 | 12.665.820.954 | 31 |
| Nisan 2020 | $ 3,20 | $ 2,26 / $ 3,89 | 13.765.972.521 | 30 |
| Mart 2020 | $ 2,96 | $ 1,79 / $ 4,68 | 13.853.880.267 | 31 |
| Şubat 2020 | $ 3,71 | $ 2,73 / $ 4,54 | 11.134.964.553 | 29 |
| Ocak 2020 | $ 2,33 | $ 1,73 / $ 2,91 | 4.720.318.858 | 31 |