Chainlink (LINK) Fiyat Grafiği
Veri aralığı: 2021-01-01 -> 2021-12-31 - Kayıt: 365
Chainlink
Son kapanış: $ 19,95
$ 19,95
Güncel değişim:
0,96%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 365
- Min Kapanış: $ 11,25
- Maks Kapanış: $ 51,85
- Ortalama Kapanış: $ 26,63
- Son Kapanış: $ 19,95
- Önceki Kapanış: -
- Günlük Değişim: 0,96%
- MA (ortalama kapanış): $ 26,63
- Min/Max Kartı: $ 11,25 / $ 51,85
Güncel Notlar
Son Kapanış
$ 19,95
7 Gün Ort.
$ 26,63
Canlı Fiyat
$ 19,95
Günlük Değişim
0,96%
2021 Yılı Günlük Kapanışlar (365)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2021-01-01 | $ 11,25 | - | 1.068.793.669 | $ 4.465.023.909,70 |
| 2021-01-02 | $ 11,86 | 5,35% | 1.005.783.329 | $ 4.720.371.426,69 |
| 2021-01-03 | $ 12,22 | 3,04% | 1.141.120.115 | $ 4.847.003.171,77 |
| 2021-01-04 | $ 13,65 | 11,74% | 2.002.356.676 | $ 5.549.965.907,20 |
| 2021-01-05 | $ 13,31 | -2,47% | 2.734.357.039 | $ 5.304.823.776,02 |
| 2021-01-06 | $ 14,58 | 9,49% | 1.801.322.071 | $ 5.816.061.027,83 |
| 2021-01-07 | $ 17,13 | 17,55% | 2.729.481.414 | $ 6.822.133.742,25 |
| 2021-01-08 | $ 16,06 | -6,29% | 2.233.824.345 | $ 6.319.099.825,94 |
| 2021-01-09 | $ 15,29 | -4,78% | 1.998.439.112 | $ 6.097.253.228,80 |
| 2021-01-10 | $ 17,68 | 15,67% | 1.890.999.511 | $ 7.150.451.896,82 |
| 2021-01-11 | $ 16,27 | -8,01% | 2.100.164.869 | $ 6.544.303.511,81 |
| 2021-01-12 | $ 14,53 | -10,70% | 2.552.000.704 | $ 5.834.093.675,33 |
| 2021-01-13 | $ 13,90 | -4,33% | 1.524.050.404 | $ 5.577.889.699,90 |
| 2021-01-14 | $ 15,96 | 14,81% | 1.647.370.015 | $ 6.382.145.246,60 |
| 2021-01-15 | $ 17,73 | 11,09% | 1.941.907.564 | $ 7.080.917.572,09 |
| 2021-01-16 | $ 20,61 | 16,26% | 5.446.395.577 | $ 8.245.551.426,35 |
| 2021-01-17 | $ 20,50 | -0,54% | 4.221.546.743 | $ 8.235.148.312,51 |
| 2021-01-18 | $ 23,30 | 13,68% | 3.914.731.659 | $ 9.435.824.064,33 |
| 2021-01-19 | $ 21,97 | -5,72% | 2.586.516.623 | $ 8.816.596.256,24 |
| 2021-01-20 | $ 20,84 | -5,13% | 2.027.065.236 | $ 8.377.233.379,54 |
| 2021-01-21 | $ 21,90 | 5,07% | 2.343.940.424 | $ 8.765.046.107,23 |
| 2021-01-22 | $ 18,47 | -15,66% | 2.336.971.611 | $ 7.416.117.865,13 |
| 2021-01-23 | $ 21,66 | 17,24% | 3.119.347.060 | $ 8.665.820.004,40 |
| 2021-01-24 | $ 24,75 | 14,27% | 3.689.083.602 | $ 9.950.268.834,87 |
| 2021-01-25 | $ 24,69 | -0,25% | 2.671.856.833 | $ 9.818.894.870,17 |
| 2021-01-26 | $ 23,66 | -4,16% | 2.584.733.868 | $ 9.584.389.407,84 |
| 2021-01-27 | $ 23,03 | -2,65% | 2.117.491.764 | $ 9.306.173.950,65 |
| 2021-01-28 | $ 21,06 | -8,57% | 2.030.579.397 | $ 8.410.355.913,90 |
| 2021-01-29 | $ 23,13 | 9,83% | 2.449.792.705 | $ 9.364.957.504,28 |
| 2021-01-30 | $ 22,72 | -1,77% | 2.482.000.829 | $ 9.220.605.947,09 |
| 2021-01-31 | $ 23,50 | 3,44% | 1.790.093.111 | $ 9.479.053.945,91 |
| 2021-02-01 | $ 22,59 | -3,86% | 1.794.320.228 | $ 9.106.653.405,77 |
| 2021-02-02 | $ 22,81 | 0,97% | 1.620.939.007 | $ 9.246.737.098,20 |
| 2021-02-03 | $ 23,70 | 3,88% | 1.717.341.702 | $ 9.639.417.165,14 |
| 2021-02-04 | $ 25,08 | 5,82% | 2.060.105.214 | $ 10.078.242.179,23 |
| 2021-02-05 | $ 24,48 | -2,36% | 2.275.604.887 | $ 10.037.680.706,70 |
| 2021-02-06 | $ 26,66 | 8,89% | 2.737.905.544 | $ 10.727.018.609,45 |
| 2021-02-07 | $ 25,07 | -5,96% | 2.110.364.567 | $ 10.169.663.770,57 |
| 2021-02-08 | $ 24,74 | -1,33% | 1.858.015.678 | $ 10.032.107.685,88 |
| 2021-02-09 | $ 25,54 | 3,23% | 2.026.879.842 | $ 10.320.776.887,32 |
| 2021-02-10 | $ 27,67 | 8,34% | 2.516.907.960 | $ 11.265.069.575,12 |
| 2021-02-11 | $ 26,66 | -3,65% | 2.704.998.414 | $ 10.893.087.761,12 |
| 2021-02-12 | $ 27,76 | 4,14% | 2.068.178.126 | $ 11.200.755.680,49 |
| 2021-02-13 | $ 30,58 | 10,14% | 2.847.009.903 | $ 12.484.010.886,81 |
| 2021-02-14 | $ 33,97 | 11,10% | 3.619.852.722 | $ 13.788.126.117,57 |
| 2021-02-15 | $ 33,37 | -1,77% | 3.117.085.061 | $ 13.596.639.157,36 |
| 2021-02-16 | $ 32,55 | -2,48% | 3.274.446.818 | $ 13.276.875.405,46 |
| 2021-02-17 | $ 32,01 | -1,67% | 2.482.851.657 | $ 13.020.320.319,02 |
| 2021-02-18 | $ 32,25 | 0,77% | 2.108.744.973 | $ 13.105.334.984,83 |
| 2021-02-19 | $ 32,50 | 0,76% | 1.836.971.934 | $ 13.212.958.249,98 |
| 2021-02-20 | $ 34,90 | 7,40% | 2.626.562.920 | $ 14.238.686.858,57 |
| 2021-02-21 | $ 34,23 | -1,91% | 3.019.413.259 | $ 13.839.448.881,37 |
| 2021-02-22 | $ 34,25 | 0,04% | 1.943.436.789 | $ 13.961.522.259,51 |
| 2021-02-23 | $ 31,67 | -7,53% | 3.521.552.289 | $ 12.936.540.431,35 |
| 2021-02-24 | $ 25,76 | -18,66% | 4.766.257.980 | $ 10.475.822.420,37 |
| 2021-02-25 | $ 28,16 | 9,31% | 3.085.738.556 | $ 11.477.133.664,85 |
| 2021-02-26 | $ 24,69 | -12,31% | 2.063.059.921 | $ 10.272.200.501,17 |
| 2021-02-27 | $ 25,25 | 2,27% | 2.517.526.619 | $ 10.357.485.415,00 |
| 2021-02-28 | $ 26,39 | 4,51% | 1.975.540.613 | $ 10.731.331.021,65 |
| 2021-03-01 | $ 24,61 | -6,74% | 2.147.078.399 | $ 10.178.574.421,96 |
| 2021-03-02 | $ 27,70 | 12,53% | 2.239.321.205 | $ 11.348.074.149,35 |
| 2021-03-03 | $ 28,52 | 2,96% | 2.648.935.136 | $ 11.709.144.525,41 |
| 2021-03-04 | $ 30,05 | 5,36% | 2.117.165.196 | $ 12.367.778.863,69 |
| 2021-03-05 | $ 27,82 | -7,42% | 2.108.028.891 | $ 11.445.098.225,99 |
| 2021-03-06 | $ 27,99 | 0,62% | 2.010.084.133 | $ 11.455.522.974,77 |
| 2021-03-07 | $ 28,25 | 0,94% | 1.472.932.594 | $ 11.625.776.609,79 |
| 2021-03-08 | $ 28,57 | 1,13% | 1.517.677.918 | $ 11.759.186.710,43 |
| 2021-03-09 | $ 31,71 | 10,99% | 2.220.786.831 | $ 13.043.559.632,66 |
| 2021-03-10 | $ 31,58 | -0,42% | 1.661.893.244 | $ 12.982.742.393,46 |
| 2021-03-11 | $ 29,85 | -5,48% | 1.669.450.390 | $ 12.238.032.115,59 |
| 2021-03-12 | $ 30,09 | 0,82% | 1.676.465.010 | $ 12.362.317.926,28 |
| 2021-03-13 | $ 28,38 | -5,69% | 1.593.450.368 | $ 11.629.066.851,65 |
| 2021-03-14 | $ 29,83 | 5,11% | 1.910.513.827 | $ 12.325.154.783,42 |
| 2021-03-15 | $ 28,95 | -2,94% | 1.428.154.582 | $ 11.951.512.086,25 |
| 2021-03-16 | $ 27,46 | -5,15% | 1.927.868.765 | $ 11.379.024.518,81 |
| 2021-03-17 | $ 28,01 | 1,98% | 1.601.652.043 | $ 11.455.152.823,08 |
| 2021-03-18 | $ 31,10 | 11,04% | 2.604.538.620 | $ 12.766.293.603,30 |
| 2021-03-19 | $ 29,54 | -5,02% | 1.606.051.461 | $ 12.218.743.848,28 |
| 2021-03-20 | $ 29,87 | 1,14% | 1.223.477.038 | $ 12.440.446.322,46 |
| 2021-03-21 | $ 29,82 | -0,18% | 1.135.918.019 | $ 12.375.458.215,40 |
| 2021-03-22 | $ 29,30 | -1,74% | 952.024.162 | $ 12.145.546.075,75 |
| 2021-03-23 | $ 27,37 | -6,60% | 1.152.952.514 | $ 11.445.401.294,04 |
| 2021-03-24 | $ 26,89 | -1,72% | 1.220.024.131 | $ 11.144.570.874,81 |
| 2021-03-25 | $ 24,76 | -7,92% | 1.377.268.081 | $ 10.316.828.244,10 |
| 2021-03-26 | $ 25,57 | 3,24% | 1.593.912.859 | $ 10.578.695.985,60 |
| 2021-03-27 | $ 27,42 | 7,25% | 1.147.245.637 | $ 11.372.637.267,06 |
| 2021-03-28 | $ 26,85 | -2,07% | 803.134.523 | $ 11.204.160.294,86 |
| 2021-03-29 | $ 26,68 | -0,64% | 828.957.435 | $ 11.088.428.480,39 |
| 2021-03-30 | $ 28,03 | 5,06% | 1.025.089.086 | $ 11.690.621.458,17 |
| 2021-03-31 | $ 27,77 | -0,94% | 879.939.041 | $ 11.533.777.805,74 |
| 2021-04-01 | $ 29,19 | 5,12% | 1.475.136.599 | $ 12.076.610.997,82 |
| 2021-04-02 | $ 30,11 | 3,16% | 1.737.067.284 | $ 12.533.071.757,56 |
| 2021-04-03 | $ 32,36 | 7,45% | 1.511.740.167 | $ 13.510.625.678,04 |
| 2021-04-04 | $ 29,31 | -9,40% | 1.632.971.521 | $ 12.338.407.563,97 |
| 2021-04-05 | $ 30,78 | 5,01% | 1.145.059.594 | $ 12.842.928.797,74 |
| 2021-04-06 | $ 32,36 | 5,11% | 1.498.434.776 | $ 13.479.390.430,35 |
| 2021-04-07 | $ 34,77 | 7,48% | 2.679.304.051 | $ 14.516.869.513,17 |
| 2021-04-08 | $ 31,27 | -10,09% | 2.448.511.882 | $ 13.139.183.162,50 |
| 2021-04-09 | $ 32,74 | 4,72% | 1.181.108.399 | $ 13.654.897.168,37 |
| 2021-04-10 | $ 31,63 | -3,39% | 899.786.026 | $ 13.254.217.146,65 |
| 2021-04-11 | $ 31,88 | 0,78% | 1.032.270.908 | $ 13.342.329.421,91 |
| 2021-04-12 | $ 33,81 | 6,07% | 1.285.910.616 | $ 14.147.574.555,22 |
| 2021-04-13 | $ 33,19 | -1,85% | 1.177.674.550 | $ 13.882.731.108,88 |
| 2021-04-14 | $ 35,66 | 7,46% | 1.733.692.875 | $ 14.925.152.159,38 |
| 2021-04-15 | $ 41,26 | 15,69% | 3.918.225.542 | $ 17.342.976.823,57 |
| 2021-04-16 | $ 42,71 | 3,54% | 3.801.387.078 | $ 17.901.608.376,79 |
| 2021-04-17 | $ 41,71 | -2,35% | 3.070.264.905 | $ 17.579.790.113,55 |
| 2021-04-18 | $ 40,07 | -3,92% | 2.210.095.288 | $ 16.990.628.189,68 |
| 2021-04-19 | $ 39,09 | -2,46% | 4.680.200.772 | $ 16.503.345.637,40 |
| 2021-04-20 | $ 36,00 | -7,90% | 3.565.130.060 | $ 15.196.136.707,49 |
| 2021-04-21 | $ 38,79 | 7,75% | 3.597.706.487 | $ 16.351.577.230,76 |
| 2021-04-22 | $ 36,46 | -5,99% | 2.267.772.025 | $ 15.400.642.175,56 |
| 2021-04-23 | $ 35,46 | -2,76% | 3.491.720.646 | $ 15.035.866.440,12 |
| 2021-04-24 | $ 35,05 | -1,16% | 3.677.037.230 | $ 14.749.295.192,51 |
| 2021-04-25 | $ 31,18 | -11,02% | 1.593.510.327 | $ 13.305.708.757,03 |
| 2021-04-26 | $ 31,37 | 0,60% | 1.297.424.133 | $ 13.240.241.835,06 |
| 2021-04-27 | $ 35,02 | 11,64% | 1.719.495.453 | $ 14.722.512.909,57 |
| 2021-04-28 | $ 36,68 | 4,72% | 1.520.690.813 | $ 15.465.994.841,19 |
| 2021-04-29 | $ 36,22 | -1,23% | 1.423.358.996 | $ 15.256.450.650,62 |
| 2021-04-30 | $ 36,36 | 0,38% | 1.346.539.752 | $ 15.328.076.532,58 |
| 2021-05-01 | $ 38,12 | 4,83% | 1.417.891.047 | $ 16.116.983.356,55 |
| 2021-05-02 | $ 41,03 | 7,63% | 1.579.734.292 | $ 17.400.548.194,45 |
| 2021-05-03 | $ 39,47 | -3,79% | 1.439.347.181 | $ 16.711.390.230,62 |
| 2021-05-04 | $ 42,00 | 6,40% | 1.728.718.653 | $ 17.798.251.359,88 |
| 2021-05-05 | $ 45,86 | 9,21% | 5.076.238.048 | $ 19.675.704.326,64 |
| 2021-05-06 | $ 49,52 | 7,97% | 4.581.633.161 | $ 21.034.869.730,59 |
| 2021-05-07 | $ 47,31 | -4,45% | 2.820.777.195 | $ 20.035.914.393,97 |
| 2021-05-08 | $ 49,23 | 4,05% | 3.236.607.576 | $ 20.892.021.595,76 |
| 2021-05-09 | $ 48,59 | -1,30% | 2.133.658.197 | $ 20.499.347.660,69 |
| 2021-05-10 | $ 51,85 | 6,71% | 2.906.961.085 | $ 22.037.403.034,97 |
| 2021-05-11 | $ 46,81 | -9,72% | 3.468.330.866 | $ 19.970.909.380,19 |
| 2021-05-12 | $ 48,80 | 4,25% | 2.425.500.129 | $ 20.651.666.016,67 |
| 2021-05-13 | $ 42,12 | -13,68% | 2.466.624.937 | $ 18.348.698.005,82 |
| 2021-05-14 | $ 43,33 | 2,86% | 3.284.556.307 | $ 18.161.248.503,33 |
| 2021-05-15 | $ 46,54 | 7,41% | 1.998.927.229 | $ 19.873.709.750,19 |
| 2021-05-16 | $ 41,33 | -11,20% | 2.558.139.630 | $ 17.628.835.724,49 |
| 2021-05-17 | $ 40,45 | -2,11% | 2.303.552.576 | $ 17.224.763.462,61 |
| 2021-05-18 | $ 37,11 | -8,27% | 2.418.989.730 | $ 15.876.330.601,98 |
| 2021-05-19 | $ 42,64 | 14,90% | 2.778.831.151 | $ 18.028.260.936,83 |
| 2021-05-20 | $ 27,44 | -35,65% | 4.901.308.353 | $ 11.703.270.527,10 |
| 2021-05-21 | $ 30,16 | 9,90% | 3.480.409.270 | $ 12.918.473.111,56 |
| 2021-05-22 | $ 25,41 | -15,72% | 2.710.057.773 | $ 10.818.938.184,31 |
| 2021-05-23 | $ 23,34 | -8,15% | 1.963.963.770 | $ 10.016.401.298,23 |
| 2021-05-24 | $ 20,10 | -13,92% | 3.517.658.466 | $ 8.541.726.848,48 |
| 2021-05-25 | $ 26,20 | 30,38% | 2.835.542.526 | $ 11.186.843.878,06 |
| 2021-05-26 | $ 27,38 | 4,51% | 2.295.717.092 | $ 11.694.252.754,80 |
| 2021-05-27 | $ 33,89 | 23,76% | 3.201.030.591 | $ 14.398.812.017,68 |
| 2021-05-28 | $ 31,64 | -6,62% | 2.985.226.351 | $ 13.559.727.768,20 |
| 2021-05-29 | $ 28,05 | -11,36% | 2.971.015.168 | $ 12.046.937.975,19 |
| 2021-05-30 | $ 25,37 | -9,55% | 2.114.214.232 | $ 11.006.436.098,22 |
| 2021-05-31 | $ 26,85 | 5,84% | 2.019.637.832 | $ 11.561.471.923,47 |
| 2021-06-01 | $ 31,97 | 19,08% | 2.468.673.771 | $ 13.732.388.150,34 |
| 2021-06-02 | $ 30,74 | -3,85% | 1.872.589.231 | $ 13.254.761.603,32 |
| 2021-06-03 | $ 30,82 | 0,24% | 1.370.113.649 | $ 13.235.164.464,32 |
| 2021-06-04 | $ 32,35 | 4,99% | 1.432.906.429 | $ 13.930.564.847,47 |
| 2021-06-05 | $ 28,93 | -10,58% | 1.950.875.733 | $ 12.499.019.440,60 |
| 2021-06-06 | $ 27,08 | -6,41% | 1.443.543.817 | $ 11.634.948.527,54 |
| 2021-06-07 | $ 27,47 | 1,47% | 794.052.113 | $ 11.840.904.181,59 |
| 2021-06-08 | $ 24,59 | -10,48% | 1.475.311.734 | $ 10.675.612.008,49 |
| 2021-06-09 | $ 24,17 | -1,72% | 1.821.025.557 | $ 10.453.239.794,58 |
| 2021-06-10 | $ 25,60 | 5,93% | 1.624.847.275 | $ 11.050.310.220,14 |
| 2021-06-11 | $ 23,10 | -9,77% | 1.144.246.112 | $ 10.034.956.905,84 |
| 2021-06-12 | $ 21,41 | -7,34% | 1.012.586.735 | $ 9.238.332.118,05 |
| 2021-06-13 | $ 21,79 | 1,79% | 1.269.382.863 | $ 9.476.107.535,82 |
| 2021-06-14 | $ 23,40 | 7,38% | 1.328.820.190 | $ 10.078.863.532,53 |
| 2021-06-15 | $ 24,93 | 6,56% | 1.306.048.544 | $ 10.754.787.266,86 |
| 2021-06-16 | $ 24,74 | -0,75% | 1.270.307.655 | $ 10.728.550.364,54 |
| 2021-06-17 | $ 23,00 | -7,04% | 1.079.949.882 | $ 9.948.477.438,50 |
| 2021-06-18 | $ 23,41 | 1,78% | 843.432.513 | $ 10.068.865.640,09 |
| 2021-06-19 | $ 21,33 | -8,91% | 1.059.988.620 | $ 9.273.199.943,55 |
| 2021-06-20 | $ 20,46 | -4,06% | 780.336.685 | $ 8.909.634.823,56 |
| 2021-06-21 | $ 21,71 | 6,09% | 1.024.853.082 | $ 9.431.544.245,08 |
| 2021-06-22 | $ 17,47 | -19,50% | 1.852.117.034 | $ 7.662.615.017,31 |
| 2021-06-23 | $ 16,72 | -4,34% | 2.057.186.815 | $ 7.222.229.390,98 |
| 2021-06-24 | $ 18,33 | 9,65% | 1.317.364.488 | $ 7.923.006.406,43 |
| 2021-06-25 | $ 19,04 | 3,86% | 883.251.697 | $ 8.280.072.941,64 |
| 2021-06-26 | $ 17,24 | -9,44% | 1.183.038.206 | $ 7.548.646.482,08 |
| 2021-06-27 | $ 16,82 | -2,47% | 1.010.418.163 | $ 7.300.862.222,44 |
| 2021-06-28 | $ 18,33 | 8,98% | 782.913.513 | $ 7.974.082.851,40 |
| 2021-06-29 | $ 18,86 | 2,94% | 983.184.175 | $ 8.207.485.515,25 |
| 2021-06-30 | $ 19,58 | 3,81% | 1.054.922.444 | $ 8.541.763.213,79 |
| 2021-07-01 | $ 19,56 | -0,10% | 907.152.171 | $ 8.524.079.840,57 |
| 2021-07-02 | $ 18,34 | -6,27% | 840.146.133 | $ 7.979.565.496,81 |
| 2021-07-03 | $ 18,33 | -0,04% | 669.998.149 | $ 7.984.941.870,18 |
| 2021-07-04 | $ 18,51 | 0,98% | 507.861.559 | $ 8.084.804.409,96 |
| 2021-07-05 | $ 19,31 | 4,30% | 736.556.099 | $ 8.462.052.234,46 |
| 2021-07-06 | $ 18,49 | -4,23% | 688.520.282 | $ 8.078.719.640,83 |
| 2021-07-07 | $ 20,00 | 8,16% | 1.039.774.686 | $ 8.729.368.508,38 |
| 2021-07-08 | $ 19,86 | -0,70% | 987.570.560 | $ 8.673.287.032,92 |
| 2021-07-09 | $ 18,52 | -6,75% | 962.173.434 | $ 8.090.397.978,88 |
| 2021-07-10 | $ 18,73 | 1,14% | 737.929.885 | $ 8.214.360.162,07 |
| 2021-07-11 | $ 18,30 | -2,29% | 583.728.400 | $ 8.026.402.613,38 |
| 2021-07-12 | $ 18,37 | 0,36% | 432.269.926 | $ 8.039.992.738,62 |
| 2021-07-13 | $ 17,62 | -4,09% | 517.060.799 | $ 7.718.372.717,08 |
| 2021-07-14 | $ 16,86 | -4,30% | 474.935.073 | $ 7.403.536.798,45 |
| 2021-07-15 | $ 16,95 | 0,54% | 604.089.386 | $ 7.425.370.139,05 |
| 2021-07-16 | $ 15,65 | -7,67% | 643.424.396 | $ 6.891.481.427,77 |
| 2021-07-17 | $ 15,25 | -2,57% | 600.169.163 | $ 6.692.521.336,29 |
| 2021-07-18 | $ 15,40 | 0,98% | 603.602.951 | $ 6.776.190.629,10 |
| 2021-07-19 | $ 15,60 | 1,34% | 513.956.835 | $ 6.862.469.517,43 |
| 2021-07-20 | $ 14,61 | -6,37% | 606.673.027 | $ 6.470.433.681,49 |
| 2021-07-21 | $ 13,88 | -5,03% | 756.102.979 | $ 6.098.378.527,31 |
| 2021-07-22 | $ 15,31 | 10,36% | 876.707.518 | $ 6.710.757.534,49 |
| 2021-07-23 | $ 16,09 | 5,06% | 694.718.335 | $ 7.071.647.316,91 |
| 2021-07-24 | $ 16,52 | 2,70% | 650.429.882 | $ 7.281.439.787,85 |
| 2021-07-25 | $ 16,69 | 0,99% | 662.738.292 | $ 7.365.430.940,22 |
| 2021-07-26 | $ 16,81 | 0,74% | 607.809.027 | $ 7.415.877.636,10 |
| 2021-07-27 | $ 18,02 | 7,21% | 1.593.123.749 | $ 7.991.454.885,26 |
| 2021-07-28 | $ 19,35 | 7,37% | 1.037.473.442 | $ 8.522.057.079,73 |
| 2021-07-29 | $ 19,07 | -1,42% | 949.386.580 | $ 8.402.001.967,26 |
| 2021-07-30 | $ 19,34 | 1,39% | 607.923.416 | $ 8.559.160.247,05 |
| 2021-07-31 | $ 22,34 | 15,54% | 1.753.895.145 | $ 9.902.916.406,29 |
| 2021-08-01 | $ 22,84 | 2,20% | 1.105.673.123 | $ 10.151.007.353,33 |
| 2021-08-02 | $ 22,07 | -3,35% | 1.173.705.963 | $ 9.737.760.811,64 |
| 2021-08-03 | $ 23,63 | 7,08% | 1.174.623.506 | $ 10.469.397.728,58 |
| 2021-08-04 | $ 24,09 | 1,94% | 1.415.000.503 | $ 10.667.314.342,92 |
| 2021-08-05 | $ 24,20 | 0,46% | 1.193.169.797 | $ 10.745.747.765,75 |
| 2021-08-06 | $ 24,05 | -0,60% | 1.105.770.147 | $ 10.648.767.743,06 |
| 2021-08-07 | $ 23,86 | -0,81% | 1.088.167.820 | $ 10.607.452.227,55 |
| 2021-08-08 | $ 24,61 | 3,13% | 1.028.863.967 | $ 10.936.667.406,50 |
| 2021-08-09 | $ 23,06 | -6,28% | 900.348.797 | $ 10.273.394.367,98 |
| 2021-08-10 | $ 24,27 | 5,23% | 989.277.024 | $ 10.660.779.663,95 |
| 2021-08-11 | $ 24,55 | 1,18% | 1.082.979.491 | $ 10.895.542.909,43 |
| 2021-08-12 | $ 25,94 | 5,64% | 1.384.454.668 | $ 11.523.611.255,77 |
| 2021-08-13 | $ 24,93 | -3,88% | 1.148.446.157 | $ 11.035.736.825,49 |
| 2021-08-14 | $ 27,72 | 11,18% | 1.109.543.009 | $ 12.296.383.598,10 |
| 2021-08-15 | $ 27,15 | -2,04% | 1.104.036.409 | $ 12.130.143.538,97 |
| 2021-08-16 | $ 27,77 | 2,26% | 950.128.281 | $ 12.354.613.873,42 |
| 2021-08-17 | $ 28,07 | 1,10% | 1.846.650.789 | $ 12.676.026.710,27 |
| 2021-08-18 | $ 26,10 | -7,03% | 1.735.916.219 | $ 11.743.273.729,35 |
| 2021-08-19 | $ 25,69 | -1,56% | 1.439.444.168 | $ 11.532.629.617,27 |
| 2021-08-20 | $ 26,95 | 4,89% | 1.445.504.632 | $ 11.787.402.600,28 |
| 2021-08-21 | $ 28,66 | 6,37% | 1.625.996.459 | $ 12.803.637.957,72 |
| 2021-08-22 | $ 27,89 | -2,70% | 1.316.807.166 | $ 12.487.430.658,95 |
| 2021-08-23 | $ 27,98 | 0,32% | 1.284.691.376 | $ 12.535.219.331,33 |
| 2021-08-24 | $ 28,50 | 1,86% | 1.459.998.157 | $ 12.777.030.467,49 |
| 2021-08-25 | $ 25,93 | -9,03% | 1.462.081.546 | $ 11.626.164.964,72 |
| 2021-08-26 | $ 26,57 | 2,47% | 1.319.105.776 | $ 11.890.759.056,80 |
| 2021-08-27 | $ 24,81 | -6,61% | 1.214.280.933 | $ 11.111.513.140,56 |
| 2021-08-28 | $ 25,97 | 4,65% | 1.151.616.406 | $ 11.661.885.184,04 |
| 2021-08-29 | $ 25,70 | -1,01% | 635.236.281 | $ 11.531.440.132,18 |
| 2021-08-30 | $ 25,81 | 0,40% | 702.880.214 | $ 11.575.530.552,16 |
| 2021-08-31 | $ 25,11 | -2,70% | 939.632.803 | $ 11.293.069.375,79 |
| 2021-09-01 | $ 26,73 | 6,47% | 1.432.869.187 | $ 12.003.882.155,37 |
| 2021-09-02 | $ 29,63 | 10,82% | 1.771.226.270 | $ 13.300.469.954,94 |
| 2021-09-03 | $ 30,06 | 1,46% | 1.554.856.448 | $ 13.496.276.024,89 |
| 2021-09-04 | $ 30,71 | 2,16% | 1.555.947.905 | $ 13.790.722.105,44 |
| 2021-09-05 | $ 29,96 | -2,44% | 1.075.909.712 | $ 13.518.369.649,37 |
| 2021-09-06 | $ 33,28 | 11,10% | 1.509.759.931 | $ 14.966.448.414,11 |
| 2021-09-07 | $ 34,89 | 4,84% | 2.433.785.072 | $ 15.710.779.905,66 |
| 2021-09-08 | $ 28,35 | -18,76% | 3.627.207.146 | $ 12.729.172.603,39 |
| 2021-09-09 | $ 27,17 | -4,17% | 2.465.782.008 | $ 12.304.993.305,85 |
| 2021-09-10 | $ 28,01 | 3,11% | 1.933.789.042 | $ 12.660.111.947,31 |
| 2021-09-11 | $ 26,31 | -6,06% | 1.724.958.547 | $ 11.879.802.413,81 |
| 2021-09-12 | $ 26,93 | 2,34% | 1.030.301.995 | $ 12.157.292.071,07 |
| 2021-09-13 | $ 29,42 | 9,26% | 1.381.007.876 | $ 13.334.116.916,22 |
| 2021-09-14 | $ 27,12 | -7,83% | 2.018.390.346 | $ 12.251.877.099,07 |
| 2021-09-15 | $ 30,49 | 12,43% | 1.828.205.385 | $ 13.816.924.370,12 |
| 2021-09-16 | $ 30,67 | 0,60% | 1.812.550.197 | $ 13.812.895.164,24 |
| 2021-09-17 | $ 29,92 | -2,45% | 1.614.080.006 | $ 13.527.227.285,42 |
| 2021-09-18 | $ 27,70 | -7,41% | 1.290.180.004 | $ 12.623.161.871,07 |
| 2021-09-19 | $ 28,41 | 2,55% | 969.729.588 | $ 12.858.130.068,43 |
| 2021-09-20 | $ 27,44 | -3,42% | 818.519.778 | $ 12.446.260.479,98 |
| 2021-09-21 | $ 23,53 | -14,25% | 1.744.721.051 | $ 10.629.208.013,68 |
| 2021-09-22 | $ 21,21 | -9,85% | 1.613.474.202 | $ 9.637.898.532,25 |
| 2021-09-23 | $ 24,33 | 14,71% | 1.305.647.884 | $ 10.996.655.910,31 |
| 2021-09-24 | $ 25,36 | 4,24% | 1.156.230.797 | $ 11.478.067.808,23 |
| 2021-09-25 | $ 23,19 | -8,54% | 1.546.272.258 | $ 10.742.519.170,88 |
| 2021-09-26 | $ 24,67 | 6,35% | 1.294.999.923 | $ 11.154.693.969,90 |
| 2021-09-27 | $ 24,55 | -0,47% | 1.800.385.252 | $ 11.141.413.421,70 |
| 2021-09-28 | $ 23,09 | -5,97% | 1.033.739.203 | $ 10.504.305.853,65 |
| 2021-09-29 | $ 22,11 | -4,24% | 1.014.146.026 | $ 10.096.077.468,57 |
| 2021-09-30 | $ 22,92 | 3,68% | 959.094.246 | $ 10.389.961.502,56 |
| 2021-10-01 | $ 23,93 | 4,40% | 921.098.525 | $ 10.859.891.607,81 |
| 2021-10-02 | $ 26,31 | 9,95% | 1.209.726.617 | $ 11.985.438.391,49 |
| 2021-10-03 | $ 26,97 | 2,52% | 975.093.496 | $ 12.319.787.469,83 |
| 2021-10-04 | $ 27,61 | 2,35% | 914.842.197 | $ 12.627.009.283,33 |
| 2021-10-05 | $ 26,61 | -3,64% | 1.010.407.962 | $ 12.185.133.063,65 |
| 2021-10-06 | $ 27,27 | 2,50% | 965.956.925 | $ 12.504.224.059,70 |
| 2021-10-07 | $ 26,89 | -1,38% | 1.278.611.229 | $ 12.274.829.797,27 |
| 2021-10-08 | $ 26,89 | -0,02% | 1.174.576.942 | $ 12.244.178.054,64 |
| 2021-10-09 | $ 26,27 | -2,32% | 895.901.736 | $ 12.042.931.529,37 |
| 2021-10-10 | $ 27,45 | 4,49% | 910.334.743 | $ 12.560.659.739,58 |
| 2021-10-11 | $ 25,62 | -6,65% | 782.901.053 | $ 11.730.341.073,46 |
| 2021-10-12 | $ 25,21 | -1,59% | 853.296.324 | $ 11.496.017.970,52 |
| 2021-10-13 | $ 24,66 | -2,20% | 995.123.503 | $ 11.305.427.384,08 |
| 2021-10-14 | $ 25,53 | 3,52% | 1.044.763.607 | $ 11.677.138.027,22 |
| 2021-10-15 | $ 26,68 | 4,51% | 1.360.412.069 | $ 12.196.548.691,88 |
| 2021-10-16 | $ 27,08 | 1,52% | 1.220.883.029 | $ 12.422.699.585,13 |
| 2021-10-17 | $ 27,38 | 1,10% | 1.135.620.373 | $ 12.565.068.986,70 |
| 2021-10-18 | $ 26,51 | -3,20% | 782.907.456 | $ 12.167.974.970,66 |
| 2021-10-19 | $ 25,69 | -3,09% | 755.532.564 | $ 11.817.889.327,99 |
| 2021-10-20 | $ 25,95 | 1,01% | 680.755.913 | $ 11.919.045.515,54 |
| 2021-10-21 | $ 27,53 | 6,11% | 1.198.102.186 | $ 12.677.182.667,87 |
| 2021-10-22 | $ 28,41 | 3,18% | 1.627.642.782 | $ 13.099.897.605,70 |
| 2021-10-23 | $ 28,77 | 1,29% | 1.342.360.314 | $ 13.262.360.419,80 |
| 2021-10-24 | $ 31,40 | 9,12% | 1.420.013.709 | $ 14.422.166.548,67 |
| 2021-10-25 | $ 29,78 | -5,15% | 1.025.063.194 | $ 13.688.260.216,86 |
| 2021-10-26 | $ 32,55 | 9,28% | 1.474.217.747 | $ 14.906.050.859,11 |
| 2021-10-27 | $ 32,45 | -0,29% | 1.426.274.486 | $ 14.963.737.992,28 |
| 2021-10-28 | $ 28,96 | -10,75% | 2.104.927.367 | $ 13.379.716.941,81 |
| 2021-10-29 | $ 30,22 | 4,35% | 1.513.184.633 | $ 13.906.074.326,95 |
| 2021-10-30 | $ 30,98 | 2,50% | 1.161.779.301 | $ 14.303.415.509,92 |
| 2021-10-31 | $ 29,67 | -4,21% | 781.301.455 | $ 13.721.938.690,49 |
| 2021-11-01 | $ 30,01 | 1,15% | 891.104.087 | $ 13.911.077.541,91 |
| 2021-11-02 | $ 31,66 | 5,47% | 1.157.713.646 | $ 14.623.670.936,23 |
| 2021-11-03 | $ 32,30 | 2,04% | 1.031.475.164 | $ 14.824.084.520,37 |
| 2021-11-04 | $ 31,93 | -1,14% | 1.129.717.860 | $ 14.759.759.681,67 |
| 2021-11-05 | $ 31,05 | -2,76% | 893.216.338 | $ 14.218.839.583,50 |
| 2021-11-06 | $ 32,99 | 6,24% | 1.481.076.972 | $ 15.301.800.843,66 |
| 2021-11-07 | $ 32,08 | -2,76% | 985.201.907 | $ 14.873.424.809,99 |
| 2021-11-08 | $ 32,37 | 0,90% | 674.246.747 | $ 14.988.602.021,22 |
| 2021-11-09 | $ 34,53 | 6,68% | 1.379.916.944 | $ 16.026.189.919,85 |
| 2021-11-10 | $ 33,91 | -1,79% | 1.265.048.571 | $ 15.773.481.855,02 |
| 2021-11-11 | $ 34,29 | 1,11% | 2.639.266.888 | $ 15.787.633.779,39 |
| 2021-11-12 | $ 34,89 | 1,77% | 1.809.633.867 | $ 16.201.890.065,50 |
| 2021-11-13 | $ 34,41 | -1,38% | 1.443.055.093 | $ 15.971.809.505,53 |
| 2021-11-14 | $ 34,16 | -0,74% | 769.779.078 | $ 15.890.810.576,26 |
| 2021-11-15 | $ 33,91 | -0,72% | 692.180.882 | $ 15.679.564.313,36 |
| 2021-11-16 | $ 32,19 | -5,08% | 793.741.943 | $ 15.013.849.640,06 |
| 2021-11-17 | $ 29,41 | -8,63% | 1.648.627.138 | $ 13.698.975.372,05 |
| 2021-11-18 | $ 29,27 | -0,46% | 1.018.276.166 | $ 13.568.036.190,68 |
| 2021-11-19 | $ 26,46 | -9,60% | 1.122.726.501 | $ 12.319.403.539,39 |
| 2021-11-20 | $ 28,43 | 7,44% | 933.062.626 | $ 13.212.900.025,07 |
| 2021-11-21 | $ 28,43 | 0,00% | 774.148.655 | $ 13.258.466.697,88 |
| 2021-11-22 | $ 29,27 | 2,95% | 748.084.285 | $ 13.626.241.538,74 |
| 2021-11-23 | $ 26,79 | -8,48% | 867.550.602 | $ 12.486.291.225,23 |
| 2021-11-24 | $ 26,97 | 0,68% | 807.524.087 | $ 12.600.268.228,41 |
| 2021-11-25 | $ 25,61 | -5,07% | 796.420.101 | $ 11.955.169.405,24 |
| 2021-11-26 | $ 26,35 | 2,92% | 898.036.649 | $ 12.330.796.391,41 |
| 2021-11-27 | $ 23,90 | -9,29% | 1.365.940.543 | $ 11.134.709.406,20 |
| 2021-11-28 | $ 23,97 | 0,28% | 697.719.077 | $ 11.188.035.925,20 |
| 2021-11-29 | $ 24,78 | 3,39% | 819.345.387 | $ 11.573.375.968,28 |
| 2021-11-30 | $ 24,97 | 0,77% | 788.069.023 | $ 11.651.188.663,49 |
| 2021-12-01 | $ 25,34 | 1,46% | 948.925.997 | $ 11.886.223.848,73 |
| 2021-12-02 | $ 25,38 | 0,18% | 1.975.526.159 | $ 11.873.198.758,80 |
| 2021-12-03 | $ 24,54 | -3,32% | 731.486.517 | $ 11.492.643.547,54 |
| 2021-12-04 | $ 23,34 | -4,91% | 957.497.066 | $ 10.921.883.238,69 |
| 2021-12-05 | $ 20,54 | -11,99% | 2.253.432.278 | $ 9.604.167.517,31 |
| 2021-12-06 | $ 19,37 | -5,67% | 1.106.839.136 | $ 9.031.016.534,91 |
| 2021-12-07 | $ 19,82 | 2,31% | 1.222.025.146 | $ 9.243.583.345,52 |
| 2021-12-08 | $ 20,81 | 4,97% | 1.075.746.872 | $ 9.691.169.634,14 |
| 2021-12-09 | $ 22,75 | 9,32% | 1.631.471.432 | $ 10.587.280.326,39 |
| 2021-12-10 | $ 20,42 | -10,22% | 1.219.204.059 | $ 9.632.103.039,22 |
| 2021-12-11 | $ 18,57 | -9,04% | 997.072.572 | $ 8.738.670.959,88 |
| 2021-12-12 | $ 19,89 | 7,11% | 801.908.640 | $ 9.318.800.469,31 |
| 2021-12-13 | $ 20,45 | 2,80% | 576.928.395 | $ 9.540.262.929,67 |
| 2021-12-14 | $ 17,72 | -13,36% | 857.033.700 | $ 8.308.991.985,67 |
| 2021-12-15 | $ 18,44 | 4,04% | 753.473.483 | $ 8.585.844.806,92 |
| 2021-12-16 | $ 19,74 | 7,08% | 1.026.687.947 | $ 9.157.517.750,16 |
| 2021-12-17 | $ 18,83 | -4,62% | 708.572.570 | $ 8.756.919.151,59 |
| 2021-12-18 | $ 18,34 | -2,60% | 779.501.237 | $ 8.545.458.196,05 |
| 2021-12-19 | $ 19,57 | 6,70% | 828.419.170 | $ 9.146.243.678,01 |
| 2021-12-20 | $ 18,95 | -3,18% | 713.738.245 | $ 8.884.211.284,31 |
| 2021-12-21 | $ 18,93 | -0,11% | 678.479.639 | $ 8.853.744.179,22 |
| 2021-12-22 | $ 19,52 | 3,15% | 586.472.743 | $ 9.158.362.671,41 |
| 2021-12-23 | $ 20,03 | 2,57% | 733.811.163 | $ 9.386.304.534,10 |
| 2021-12-24 | $ 22,24 | 11,05% | 1.129.834.158 | $ 10.357.913.765,18 |
| 2021-12-25 | $ 21,52 | -3,23% | 872.615.100 | $ 10.058.611.936,02 |
| 2021-12-26 | $ 22,22 | 3,25% | 574.873.835 | $ 10.382.822.617,29 |
| 2021-12-27 | $ 23,07 | 3,82% | 1.079.329.604 | $ 10.771.982.258,57 |
| 2021-12-28 | $ 23,08 | 0,05% | 1.088.926.756 | $ 10.832.344.602,57 |
| 2021-12-29 | $ 20,49 | -11,21% | 1.264.730.795 | $ 9.634.600.563,41 |
| 2021-12-30 | $ 19,76 | -3,56% | 1.073.856.705 | $ 9.181.750.595,90 |
| 2021-12-31 | $ 19,95 | 0,96% | 913.447.747 | $ 9.297.747.672,20 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2021 | $ 20,76 | $ 17,72 / $ 25,38 | 31.161.868.866 | 31 |
| Kasım 2021 | $ 30,04 | $ 23,90 / $ 34,89 | 32.321.906.825 | 30 |
| Ekim 2021 | $ 27,65 | $ 23,93 / $ 32,55 | 34.943.613.436 | 31 |
| Eylül 2021 | $ 27,27 | $ 21,21 / $ 34,89 | 47.317.767.285 | 30 |
| Ağustos 2021 | $ 25,63 | $ 22,07 / $ 28,66 | 37.534.031.585 | 31 |
| Temmuz 2021 | $ 17,67 | $ 13,88 / $ 22,34 | 23.847.901.278 | 31 |
| Haziran 2021 | $ 23,18 | $ 16,72 / $ 32,35 | 39.498.288.724 | 30 |
| Mayıs 2021 | $ 37,68 | $ 20,10 / $ 51,85 | 85.620.800.415 | 31 |
| Nisan 2021 | $ 34,75 | $ 29,19 / $ 42,71 | 64.619.228.752 | 30 |
| Mart 2021 | $ 28,40 | $ 24,61 / $ 31,71 | 49.501.991.138 | 31 |
| Şubat 2021 | $ 28,40 | $ 22,59 / $ 34,90 | 70.297.613.184 | 28 |
| Ocak 2021 | $ 18,62 | $ 11,25 / $ 24,75 | 74.184.117.879 | 31 |