Chainlink (LINK) Fiyat Grafiği
Veri aralığı: 2022-01-01 -> 2022-12-31 - Kayıt: 365
Chainlink
Son kapanış: $ 5,466
$ 5,466
Güncel değişim:
-2,41%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 365
- Min Kapanış: $ 5,47
- Maks Kapanış: $ 27,92
- Ortalama Kapanış: $ 10,38
- Son Kapanış: $ 5,466
- Önceki Kapanış: -
- Günlük Değişim: -2,41%
- MA (ortalama kapanış): $ 10,38
- Min/Max Kartı: $ 5,47 / $ 27,92
Güncel Notlar
Son Kapanış
$ 5,466
7 Gün Ort.
$ 10,38
Canlı Fiyat
$ 5,466
Günlük Değişim
-2,41%
2022 Yılı Günlük Kapanışlar (365)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2022-01-01 | $ 19,63 | - | 884.102.750 | $ 9.194.057.554,95 |
| 2022-01-02 | $ 20,58 | 4,82% | 651.118.903 | $ 9.610.528.460,34 |
| 2022-01-03 | $ 21,86 | 6,25% | 949.593.874 | $ 10.211.278.702,99 |
| 2022-01-04 | $ 23,63 | 8,07% | 1.435.339.279 | $ 11.030.890.730,80 |
| 2022-01-05 | $ 23,71 | 0,38% | 1.752.321.398 | $ 11.231.834.139,90 |
| 2022-01-06 | $ 25,55 | 7,76% | 3.758.897.491 | $ 11.981.504.017,52 |
| 2022-01-07 | $ 25,38 | -0,68% | 2.931.373.196 | $ 11.873.010.513,14 |
| 2022-01-08 | $ 26,08 | 2,75% | 3.422.348.523 | $ 12.184.956.682,31 |
| 2022-01-09 | $ 25,54 | -2,05% | 2.492.340.061 | $ 12.014.973.756,78 |
| 2022-01-10 | $ 27,58 | 7,97% | 3.027.212.403 | $ 12.872.827.685,00 |
| 2022-01-11 | $ 27,92 | 1,23% | 3.061.370.213 | $ 13.051.210.388,58 |
| 2022-01-12 | $ 26,79 | -4,06% | 2.299.438.908 | $ 12.653.058.024,36 |
| 2022-01-13 | $ 26,84 | 0,20% | 1.792.683.188 | $ 12.537.118.807,31 |
| 2022-01-14 | $ 24,88 | -7,29% | 1.408.989.958 | $ 11.697.861.570,48 |
| 2022-01-15 | $ 25,71 | 3,32% | 1.191.484.440 | $ 11.991.189.095,44 |
| 2022-01-16 | $ 25,27 | -1,70% | 904.389.438 | $ 11.821.593.986,56 |
| 2022-01-17 | $ 25,59 | 1,27% | 899.005.455 | $ 11.986.633.887,13 |
| 2022-01-18 | $ 23,88 | -6,67% | 852.317.734 | $ 11.153.490.468,45 |
| 2022-01-19 | $ 23,00 | -3,69% | 866.714.076 | $ 10.755.323.175,95 |
| 2022-01-20 | $ 21,66 | -5,83% | 907.219.034 | $ 10.157.488.328,28 |
| 2022-01-21 | $ 20,16 | -6,96% | 870.444.024 | $ 9.486.475.312,76 |
| 2022-01-22 | $ 17,49 | -13,22% | 1.623.808.137 | $ 8.206.010.369,77 |
| 2022-01-23 | $ 15,88 | -9,19% | 1.785.785.829 | $ 7.400.645.530,20 |
| 2022-01-24 | $ 16,58 | 4,37% | 1.193.625.265 | $ 7.742.043.504,63 |
| 2022-01-25 | $ 15,65 | -5,58% | 1.501.950.864 | $ 7.330.310.399,49 |
| 2022-01-26 | $ 15,57 | -0,54% | 989.538.764 | $ 7.269.071.889,26 |
| 2022-01-27 | $ 15,30 | -1,70% | 1.085.255.691 | $ 7.192.192.107,46 |
| 2022-01-28 | $ 15,20 | -0,64% | 916.746.883 | $ 7.100.362.317,57 |
| 2022-01-29 | $ 16,16 | 6,30% | 736.180.354 | $ 7.528.202.735,84 |
| 2022-01-30 | $ 16,25 | 0,52% | 557.772.569 | $ 7.571.684.150,40 |
| 2022-01-31 | $ 17,81 | 9,65% | 957.572.857 | $ 8.299.738.686,95 |
| 2022-02-01 | $ 17,28 | -2,98% | 980.643.276 | $ 8.046.817.897,86 |
| 2022-02-02 | $ 17,08 | -1,20% | 752.400.319 | $ 7.973.752.587,55 |
| 2022-02-03 | $ 15,87 | -7,04% | 609.090.073 | $ 7.397.241.491,99 |
| 2022-02-04 | $ 16,18 | 1,95% | 636.734.231 | $ 7.549.269.966,10 |
| 2022-02-05 | $ 17,42 | 7,63% | 702.301.815 | $ 8.081.374.936,23 |
| 2022-02-06 | $ 17,83 | 2,39% | 672.076.633 | $ 8.367.868.272,76 |
| 2022-02-07 | $ 18,06 | 1,25% | 461.333.838 | $ 8.437.169.615,44 |
| 2022-02-08 | $ 18,90 | 4,68% | 859.102.645 | $ 8.838.771.087,84 |
| 2022-02-09 | $ 18,47 | -2,29% | 856.268.034 | $ 8.644.877.331,89 |
| 2022-02-10 | $ 18,68 | 1,11% | 527.735.443 | $ 8.718.595.661,26 |
| 2022-02-11 | $ 17,52 | -6,20% | 707.360.254 | $ 8.185.174.884,19 |
| 2022-02-12 | $ 16,18 | -7,61% | 588.116.486 | $ 7.547.226.351,31 |
| 2022-02-13 | $ 15,96 | -1,39% | 506.655.118 | $ 7.439.659.425,46 |
| 2022-02-14 | $ 15,74 | -1,36% | 352.139.429 | $ 7.362.056.436,52 |
| 2022-02-15 | $ 15,95 | 1,31% | 469.847.599 | $ 7.465.298.566,56 |
| 2022-02-16 | $ 17,31 | 8,55% | 537.901.445 | $ 8.113.870.238,87 |
| 2022-02-17 | $ 17,24 | -0,43% | 482.813.256 | $ 8.060.040.306,32 |
| 2022-02-18 | $ 15,56 | -9,70% | 570.692.959 | $ 7.281.629.695,46 |
| 2022-02-19 | $ 15,27 | -1,90% | 478.195.313 | $ 7.136.230.701,07 |
| 2022-02-20 | $ 15,56 | 1,91% | 373.200.092 | $ 7.250.004.581,64 |
| 2022-02-21 | $ 14,66 | -5,79% | 454.247.793 | $ 6.886.206.719,20 |
| 2022-02-22 | $ 13,54 | -7,61% | 685.770.419 | $ 6.351.385.876,41 |
| 2022-02-23 | $ 14,04 | 3,70% | 626.714.208 | $ 6.554.315.535,40 |
| 2022-02-24 | $ 13,43 | -4,38% | 542.530.011 | $ 6.285.293.732,71 |
| 2022-02-25 | $ 13,29 | -1,03% | 1.306.607.388 | $ 6.198.906.906,97 |
| 2022-02-26 | $ 14,38 | 8,19% | 706.389.027 | $ 6.709.256.849,31 |
| 2022-02-27 | $ 14,72 | 2,34% | 570.789.805 | $ 6.823.254.587,86 |
| 2022-02-28 | $ 13,67 | -7,13% | 581.074.831 | $ 6.381.330.806,49 |
| 2022-03-01 | $ 15,13 | 10,69% | 677.330.651 | $ 7.057.840.955,54 |
| 2022-03-02 | $ 15,36 | 1,53% | 704.188.986 | $ 7.169.270.439,74 |
| 2022-03-03 | $ 15,30 | -0,38% | 698.036.364 | $ 7.152.370.714,52 |
| 2022-03-04 | $ 14,92 | -2,51% | 502.838.936 | $ 6.990.403.792,71 |
| 2022-03-05 | $ 13,72 | -8,03% | 594.165.430 | $ 6.410.794.428,17 |
| 2022-03-06 | $ 14,02 | 2,18% | 347.600.658 | $ 6.537.559.128,68 |
| 2022-03-07 | $ 13,32 | -4,95% | 363.135.884 | $ 6.224.257.972,24 |
| 2022-03-08 | $ 12,71 | -4,57% | 656.858.600 | $ 5.924.589.607,71 |
| 2022-03-09 | $ 13,08 | 2,88% | 607.805.455 | $ 6.108.274.481,22 |
| 2022-03-10 | $ 14,01 | 7,14% | 671.078.497 | $ 6.536.337.546,72 |
| 2022-03-11 | $ 13,19 | -5,89% | 533.330.985 | $ 6.169.503.457,78 |
| 2022-03-12 | $ 13,07 | -0,86% | 520.353.689 | $ 6.123.621.286,36 |
| 2022-03-13 | $ 13,17 | 0,75% | 368.368.530 | $ 6.162.855.082,11 |
| 2022-03-14 | $ 12,72 | -3,46% | 333.266.573 | $ 5.936.958.388,83 |
| 2022-03-15 | $ 13,40 | 5,37% | 535.685.959 | $ 6.239.781.465,39 |
| 2022-03-16 | $ 13,72 | 2,39% | 462.822.981 | $ 6.423.547.530,10 |
| 2022-03-17 | $ 14,68 | 6,98% | 763.184.116 | $ 6.832.488.300,29 |
| 2022-03-18 | $ 14,43 | -1,70% | 534.275.554 | $ 6.738.296.982,59 |
| 2022-03-19 | $ 15,03 | 4,19% | 532.464.598 | $ 7.025.222.822,57 |
| 2022-03-20 | $ 14,95 | -0,58% | 494.202.507 | $ 6.976.606.712,16 |
| 2022-03-21 | $ 14,55 | -2,63% | 416.423.957 | $ 6.797.920.032,20 |
| 2022-03-22 | $ 15,00 | 3,11% | 518.378.016 | $ 6.996.902.664,13 |
| 2022-03-23 | $ 15,48 | 3,17% | 622.586.978 | $ 7.213.846.823,40 |
| 2022-03-24 | $ 15,77 | 1,85% | 538.436.812 | $ 7.347.196.858,03 |
| 2022-03-25 | $ 16,15 | 2,42% | 670.030.621 | $ 7.555.425.615,05 |
| 2022-03-26 | $ 15,57 | -3,57% | 614.703.483 | $ 7.261.777.638,43 |
| 2022-03-27 | $ 15,80 | 1,48% | 396.000.349 | $ 7.399.555.561,14 |
| 2022-03-28 | $ 16,82 | 6,41% | 587.520.390 | $ 7.852.935.026,03 |
| 2022-03-29 | $ 16,50 | -1,90% | 768.961.306 | $ 7.751.103.960,76 |
| 2022-03-30 | $ 16,96 | 2,80% | 708.410.121 | $ 7.901.683.383,73 |
| 2022-03-31 | $ 17,24 | 1,64% | 701.992.378 | $ 8.051.177.290,64 |
| 2022-04-01 | $ 16,92 | -1,83% | 827.597.549 | $ 7.901.479.215,26 |
| 2022-04-02 | $ 17,31 | 2,30% | 703.768.525 | $ 8.053.615.639,55 |
| 2022-04-03 | $ 17,42 | 0,63% | 629.183.371 | $ 8.158.435.817,23 |
| 2022-04-04 | $ 18,08 | 3,80% | 649.250.927 | $ 8.444.873.181,22 |
| 2022-04-05 | $ 17,48 | -3,34% | 684.094.665 | $ 8.155.307.945,94 |
| 2022-04-06 | $ 16,79 | -3,94% | 474.894.594 | $ 7.861.304.836,72 |
| 2022-04-07 | $ 15,42 | -8,15% | 762.826.628 | $ 7.191.942.270,65 |
| 2022-04-08 | $ 15,83 | 2,66% | 501.067.390 | $ 7.390.023.293,71 |
| 2022-04-09 | $ 15,14 | -4,33% | 423.813.292 | $ 7.050.426.203,00 |
| 2022-04-10 | $ 15,45 | 2,01% | 346.263.367 | $ 7.207.320.247,13 |
| 2022-04-11 | $ 15,36 | -0,56% | 364.997.454 | $ 7.198.878.308,40 |
| 2022-04-12 | $ 13,77 | -10,35% | 605.096.882 | $ 6.442.432.131,37 |
| 2022-04-13 | $ 14,01 | 1,70% | 486.871.263 | $ 6.541.297.197,36 |
| 2022-04-14 | $ 14,20 | 1,37% | 473.768.154 | $ 6.633.286.768,03 |
| 2022-04-15 | $ 13,67 | -3,74% | 536.442.020 | $ 6.382.452.065,71 |
| 2022-04-16 | $ 14,14 | 3,48% | 353.020.143 | $ 6.605.539.975,06 |
| 2022-04-17 | $ 14,18 | 0,22% | 314.741.149 | $ 6.632.635.135,19 |
| 2022-04-18 | $ 13,76 | -2,93% | 415.466.588 | $ 6.426.548.432,73 |
| 2022-04-19 | $ 14,04 | 2,05% | 660.866.031 | $ 6.558.126.292,92 |
| 2022-04-20 | $ 14,27 | 1,60% | 426.183.508 | $ 6.647.972.996,83 |
| 2022-04-21 | $ 14,04 | -1,62% | 515.471.828 | $ 6.550.179.529,56 |
| 2022-04-22 | $ 13,59 | -3,16% | 542.382.252 | $ 6.349.982.620,34 |
| 2022-04-23 | $ 13,61 | 0,12% | 478.808.504 | $ 6.364.648.727,30 |
| 2022-04-24 | $ 13,36 | -1,85% | 319.666.262 | $ 6.237.633.016,40 |
| 2022-04-25 | $ 13,27 | -0,65% | 301.646.645 | $ 6.212.136.327,33 |
| 2022-04-26 | $ 13,46 | 1,40% | 498.468.769 | $ 6.283.897.933,19 |
| 2022-04-27 | $ 12,35 | -8,22% | 440.273.838 | $ 5.761.162.385,74 |
| 2022-04-28 | $ 12,73 | 3,05% | 383.357.540 | $ 5.937.847.304,75 |
| 2022-04-29 | $ 12,65 | -0,57% | 433.729.565 | $ 5.902.571.066,23 |
| 2022-04-30 | $ 11,98 | -5,32% | 386.743.902 | $ 5.599.233.840,27 |
| 2022-05-01 | $ 11,04 | -7,85% | 461.856.479 | $ 5.122.068.661,81 |
| 2022-05-02 | $ 11,33 | 2,60% | 450.232.356 | $ 5.289.618.526,67 |
| 2022-05-03 | $ 11,18 | -1,30% | 430.764.167 | $ 5.221.031.070,67 |
| 2022-05-04 | $ 11,12 | -0,50% | 393.320.417 | $ 5.194.582.699,98 |
| 2022-05-05 | $ 12,16 | 9,28% | 500.982.226 | $ 5.669.844.855,12 |
| 2022-05-06 | $ 10,94 | -10,01% | 538.073.913 | $ 5.100.034.086,23 |
| 2022-05-07 | $ 10,84 | -0,94% | 530.593.581 | $ 5.057.013.845,91 |
| 2022-05-08 | $ 10,26 | -5,29% | 325.509.554 | $ 4.797.491.445,11 |
| 2022-05-09 | $ 9,985 | -2,70% | 434.372.988 | $ 4.666.476.185,43 |
| 2022-05-10 | $ 8,259 | -17,29% | 874.341.628 | $ 3.915.298.069,87 |
| 2022-05-11 | $ 8,584 | 3,94% | 1.066.660.057 | $ 4.008.991.958,22 |
| 2022-05-12 | $ 6,912 | -19,49% | 1.362.638.726 | $ 3.287.964.617,65 |
| 2022-05-13 | $ 6,576 | -4,86% | 1.111.262.741 | $ 3.082.093.342,32 |
| 2022-05-14 | $ 7,133 | 8,47% | 638.311.275 | $ 3.311.941.478,16 |
| 2022-05-15 | $ 7,297 | 2,30% | 460.050.610 | $ 3.407.068.030,07 |
| 2022-05-16 | $ 7,901 | 8,27% | 424.805.864 | $ 3.685.727.157,59 |
| 2022-05-17 | $ 7,420 | -6,09% | 529.591.893 | $ 3.464.986.337,78 |
| 2022-05-18 | $ 7,744 | 4,38% | 431.758.272 | $ 3.615.840.292,19 |
| 2022-05-19 | $ 6,812 | -12,04% | 404.356.867 | $ 3.192.174.241,36 |
| 2022-05-20 | $ 7,226 | 6,08% | 434.521.942 | $ 3.367.401.697,06 |
| 2022-05-21 | $ 6,887 | -4,70% | 371.113.504 | $ 3.220.604.841,09 |
| 2022-05-22 | $ 7,077 | 2,75% | 211.491.154 | $ 3.305.606.721,73 |
| 2022-05-23 | $ 7,363 | 4,04% | 345.411.282 | $ 3.438.483.808,64 |
| 2022-05-24 | $ 7,027 | -4,56% | 368.854.865 | $ 3.281.596.496,01 |
| 2022-05-25 | $ 7,236 | 2,98% | 384.128.639 | $ 3.379.274.500,04 |
| 2022-05-26 | $ 7,006 | -3,18% | 334.307.042 | $ 3.271.629.299,79 |
| 2022-05-27 | $ 6,620 | -5,51% | 418.600.404 | $ 3.097.534.018,23 |
| 2022-05-28 | $ 6,263 | -5,39% | 456.573.097 | $ 2.923.696.664,52 |
| 2022-05-29 | $ 6,582 | 5,09% | 287.028.420 | $ 3.081.694.224,50 |
| 2022-05-30 | $ 6,717 | 2,04% | 240.325.239 | $ 3.136.288.844,93 |
| 2022-05-31 | $ 7,463 | 11,12% | 429.924.130 | $ 3.485.019.408,16 |
| 2022-06-01 | $ 7,638 | 2,34% | 406.343.488 | $ 3.575.706.587,20 |
| 2022-06-02 | $ 6,938 | -9,16% | 429.870.045 | $ 3.241.022.395,17 |
| 2022-06-03 | $ 7,203 | 3,82% | 326.099.639 | $ 3.372.535.981,88 |
| 2022-06-04 | $ 6,863 | -4,72% | 336.484.424 | $ 3.196.441.942,20 |
| 2022-06-05 | $ 7,415 | 8,05% | 334.718.816 | $ 3.450.357.816,87 |
| 2022-06-06 | $ 7,644 | 3,08% | 472.860.896 | $ 3.573.232.527,38 |
| 2022-06-07 | $ 7,969 | 4,25% | 566.249.568 | $ 3.712.833.202,56 |
| 2022-06-08 | $ 8,752 | 9,83% | 790.286.767 | $ 4.120.011.635,07 |
| 2022-06-09 | $ 8,713 | -0,45% | 927.503.154 | $ 4.068.896.988,08 |
| 2022-06-10 | $ 9,284 | 6,55% | 882.856.442 | $ 4.358.780.699,15 |
| 2022-06-11 | $ 8,043 | -13,36% | 827.614.184 | $ 3.756.642.903,24 |
| 2022-06-12 | $ 7,001 | -12,95% | 737.001.065 | $ 3.268.995.004,35 |
| 2022-06-13 | $ 6,319 | -9,74% | 625.927.871 | $ 2.972.578.051,16 |
| 2022-06-14 | $ 5,874 | -7,05% | 1.241.406.577 | $ 2.743.104.811,89 |
| 2022-06-15 | $ 6,690 | 13,89% | 1.124.879.143 | $ 3.095.514.493,99 |
| 2022-06-16 | $ 7,331 | 9,58% | 1.458.016.245 | $ 3.413.180.169,95 |
| 2022-06-17 | $ 6,330 | -13,65% | 801.527.120 | $ 2.955.877.870,81 |
| 2022-06-18 | $ 6,370 | 0,63% | 473.546.350 | $ 2.986.342.018,65 |
| 2022-06-19 | $ 5,952 | -6,55% | 775.639.249 | $ 2.771.033.509,57 |
| 2022-06-20 | $ 6,596 | 10,81% | 645.520.190 | $ 3.069.836.915,93 |
| 2022-06-21 | $ 7,022 | 6,46% | 627.945.474 | $ 3.279.514.610,41 |
| 2022-06-22 | $ 6,838 | -2,62% | 582.909.057 | $ 3.190.990.860,12 |
| 2022-06-23 | $ 6,636 | -2,94% | 558.698.770 | $ 3.112.731.227,77 |
| 2022-06-24 | $ 7,002 | 5,50% | 540.411.484 | $ 3.278.855.787,73 |
| 2022-06-25 | $ 7,294 | 4,17% | 598.131.593 | $ 3.426.750.143,98 |
| 2022-06-26 | $ 7,281 | -0,17% | 517.589.147 | $ 3.395.071.329,50 |
| 2022-06-27 | $ 6,797 | -6,65% | 481.961.878 | $ 3.172.794.050,26 |
| 2022-06-28 | $ 6,558 | -3,52% | 541.026.358 | $ 3.054.112.753,32 |
| 2022-06-29 | $ 6,327 | -3,52% | 695.574.778 | $ 2.954.498.602,98 |
| 2022-06-30 | $ 6,204 | -1,94% | 523.938.293 | $ 2.897.351.594,07 |
| 2022-07-01 | $ 6,180 | -0,39% | 508.536.824 | $ 2.877.469.491,30 |
| 2022-07-02 | $ 6,116 | -1,03% | 507.105.020 | $ 2.874.532.643,55 |
| 2022-07-03 | $ 6,235 | 1,94% | 352.292.548 | $ 2.912.672.487,33 |
| 2022-07-04 | $ 6,200 | -0,55% | 290.975.539 | $ 2.893.282.512,81 |
| 2022-07-05 | $ 6,437 | 3,81% | 408.919.029 | $ 2.997.879.834,50 |
| 2022-07-06 | $ 6,329 | -1,68% | 498.306.091 | $ 2.959.870.981,81 |
| 2022-07-07 | $ 6,341 | 0,19% | 394.353.994 | $ 2.965.051.040,01 |
| 2022-07-08 | $ 6,649 | 4,85% | 449.588.419 | $ 3.110.049.402,80 |
| 2022-07-09 | $ 6,430 | -3,29% | 559.337.866 | $ 3.009.420.088,15 |
| 2022-07-10 | $ 6,508 | 1,23% | 325.544.626 | $ 3.040.172.623,95 |
| 2022-07-11 | $ 6,193 | -4,84% | 326.429.593 | $ 2.892.884.299,46 |
| 2022-07-12 | $ 6,046 | -2,37% | 396.927.934 | $ 2.817.995.825,95 |
| 2022-07-13 | $ 5,981 | -1,07% | 332.424.559 | $ 2.809.501.794,70 |
| 2022-07-14 | $ 6,178 | 3,28% | 468.682.813 | $ 2.883.505.169,57 |
| 2022-07-15 | $ 6,270 | 1,49% | 437.076.532 | $ 2.936.458.572,30 |
| 2022-07-16 | $ 6,312 | 0,67% | 566.073.543 | $ 2.951.995.731,11 |
| 2022-07-17 | $ 6,579 | 4,24% | 483.314.448 | $ 3.070.603.725,61 |
| 2022-07-18 | $ 6,370 | -3,18% | 403.834.221 | $ 2.982.227.426,25 |
| 2022-07-19 | $ 7,042 | 10,55% | 713.212.952 | $ 3.287.504.414,00 |
| 2022-07-20 | $ 7,248 | 2,92% | 848.795.663 | $ 3.381.385.480,61 |
| 2022-07-21 | $ 6,852 | -5,46% | 713.000.452 | $ 3.200.687.380,75 |
| 2022-07-22 | $ 6,990 | 2,01% | 506.329.946 | $ 3.268.759.584,02 |
| 2022-07-23 | $ 6,800 | -2,71% | 503.213.031 | $ 3.174.699.783,92 |
| 2022-07-24 | $ 6,869 | 1,01% | 381.703.324 | $ 3.206.261.638,53 |
| 2022-07-25 | $ 7,118 | 3,63% | 446.636.506 | $ 3.340.418.053,54 |
| 2022-07-26 | $ 6,497 | -8,73% | 450.220.693 | $ 3.065.974.764,95 |
| 2022-07-27 | $ 6,329 | -2,59% | 408.261.172 | $ 2.956.538.236,07 |
| 2022-07-28 | $ 6,842 | 8,11% | 500.206.704 | $ 3.190.124.731,83 |
| 2022-07-29 | $ 7,220 | 5,53% | 649.674.340 | $ 3.372.634.436,54 |
| 2022-07-30 | $ 7,934 | 9,89% | 1.236.080.901 | $ 3.744.679.215,11 |
| 2022-07-31 | $ 7,813 | -1,52% | 801.940.855 | $ 3.649.369.907,17 |
| 2022-08-01 | $ 7,677 | -1,73% | 597.477.858 | $ 3.583.584.499,14 |
| 2022-08-02 | $ 7,599 | -1,02% | 492.398.508 | $ 3.539.162.227,02 |
| 2022-08-03 | $ 7,229 | -4,87% | 609.040.835 | $ 3.396.607.563,70 |
| 2022-08-04 | $ 7,279 | 0,69% | 476.554.908 | $ 3.393.660.482,29 |
| 2022-08-05 | $ 7,374 | 1,30% | 433.470.503 | $ 3.423.897.941,89 |
| 2022-08-06 | $ 7,842 | 6,34% | 512.386.842 | $ 3.660.907.134,80 |
| 2022-08-07 | $ 7,823 | -0,24% | 383.662.770 | $ 3.655.684.749,28 |
| 2022-08-08 | $ 8,306 | 6,17% | 424.042.004 | $ 3.878.326.597,12 |
| 2022-08-09 | $ 8,657 | 4,23% | 731.062.217 | $ 4.044.496.479,34 |
| 2022-08-10 | $ 8,788 | 1,52% | 843.995.194 | $ 4.108.267.460,25 |
| 2022-08-11 | $ 9,048 | 2,96% | 865.696.722 | $ 4.216.602.200,50 |
| 2022-08-12 | $ 8,957 | -1,01% | 634.430.227 | $ 4.187.273.116,56 |
| 2022-08-13 | $ 9,339 | 4,26% | 718.374.888 | $ 4.359.836.362,69 |
| 2022-08-14 | $ 9,128 | -2,25% | 425.793.318 | $ 4.259.439.582,99 |
| 2022-08-15 | $ 8,768 | -3,95% | 445.643.454 | $ 4.094.247.838,74 |
| 2022-08-16 | $ 8,669 | -1,13% | 532.867.873 | $ 4.051.748.574,49 |
| 2022-08-17 | $ 8,479 | -2,19% | 363.324.250 | $ 3.956.026.334,44 |
| 2022-08-18 | $ 8,059 | -4,96% | 439.754.381 | $ 3.768.585.293,61 |
| 2022-08-19 | $ 7,672 | -4,80% | 363.049.287 | $ 3.590.917.002,41 |
| 2022-08-20 | $ 6,924 | -9,75% | 653.213.630 | $ 3.229.948.176,69 |
| 2022-08-21 | $ 6,912 | -0,17% | 458.624.258 | $ 3.224.366.598,38 |
| 2022-08-22 | $ 7,110 | 2,86% | 324.037.869 | $ 3.324.512.628,59 |
| 2022-08-23 | $ 7,033 | -1,08% | 461.838.651 | $ 3.274.342.668,71 |
| 2022-08-24 | $ 7,256 | 3,18% | 389.438.922 | $ 3.388.357.398,54 |
| 2022-08-25 | $ 7,140 | -1,61% | 329.112.087 | $ 3.332.868.711,41 |
| 2022-08-26 | $ 7,139 | -0,01% | 331.159.564 | $ 3.339.530.761,46 |
| 2022-08-27 | $ 6,487 | -9,14% | 413.807.316 | $ 3.017.353.815,71 |
| 2022-08-28 | $ 6,551 | 1,00% | 284.758.126 | $ 3.059.202.863,05 |
| 2022-08-29 | $ 6,296 | -3,91% | 228.684.376 | $ 2.939.763.525,74 |
| 2022-08-30 | $ 6,718 | 6,71% | 326.721.366 | $ 3.142.078.711,75 |
| 2022-08-31 | $ 6,562 | -2,32% | 278.306.494 | $ 3.076.030.234,53 |
| 2022-09-01 | $ 6,622 | 0,92% | 266.449.837 | $ 3.096.582.025,44 |
| 2022-09-02 | $ 6,904 | 4,25% | 268.665.344 | $ 3.218.718.171,00 |
| 2022-09-03 | $ 6,912 | 0,12% | 345.956.068 | $ 3.230.571.923,95 |
| 2022-09-04 | $ 6,831 | -1,17% | 162.480.308 | $ 3.193.203.071,57 |
| 2022-09-05 | $ 7,150 | 4,67% | 289.008.378 | $ 3.339.798.780,03 |
| 2022-09-06 | $ 7,369 | 3,06% | 327.405.791 | $ 3.440.188.589,94 |
| 2022-09-07 | $ 6,692 | -9,19% | 395.890.536 | $ 3.131.602.732,82 |
| 2022-09-08 | $ 7,089 | 5,94% | 393.192.257 | $ 3.316.082.891,61 |
| 2022-09-09 | $ 7,407 | 4,49% | 453.975.735 | $ 3.459.713.252,21 |
| 2022-09-10 | $ 7,741 | 4,50% | 550.909.294 | $ 3.613.239.483,74 |
| 2022-09-11 | $ 7,918 | 2,28% | 483.575.683 | $ 3.697.507.967,81 |
| 2022-09-12 | $ 8,006 | 1,11% | 439.313.026 | $ 3.733.330.538,98 |
| 2022-09-13 | $ 7,737 | -3,37% | 533.440.147 | $ 3.613.683.491,00 |
| 2022-09-14 | $ 7,070 | -8,62% | 526.461.648 | $ 3.300.630.744,82 |
| 2022-09-15 | $ 7,459 | 5,50% | 496.878.025 | $ 3.482.163.241,63 |
| 2022-09-16 | $ 7,542 | 1,12% | 593.200.435 | $ 3.527.979.280,73 |
| 2022-09-17 | $ 7,640 | 1,29% | 573.553.962 | $ 3.564.422.313,00 |
| 2022-09-18 | $ 8,111 | 6,17% | 476.288.918 | $ 3.784.167.037,63 |
| 2022-09-19 | $ 7,518 | -7,31% | 476.781.174 | $ 3.503.893.043,18 |
| 2022-09-20 | $ 7,320 | -2,63% | 597.118.539 | $ 3.421.401.829,46 |
| 2022-09-21 | $ 6,878 | -6,05% | 411.594.047 | $ 3.396.943.700,93 |
| 2022-09-22 | $ 6,717 | -2,34% | 555.594.057 | $ 3.298.852.529,25 |
| 2022-09-23 | $ 7,126 | 6,10% | 343.747.618 | $ 3.500.596.744,22 |
| 2022-09-24 | $ 7,464 | 4,73% | 589.633.708 | $ 3.677.951.028,44 |
| 2022-09-25 | $ 7,642 | 2,39% | 575.987.741 | $ 3.748.071.302,53 |
| 2022-09-26 | $ 7,863 | 2,89% | 734.415.209 | $ 3.872.842.249,72 |
| 2022-09-27 | $ 7,931 | 0,87% | 585.621.514 | $ 3.885.679.105,24 |
| 2022-09-28 | $ 8,095 | 2,06% | 817.573.045 | $ 3.990.036.161,95 |
| 2022-09-29 | $ 7,833 | -3,24% | 1.299.905.979 | $ 3.863.773.579,49 |
| 2022-09-30 | $ 7,906 | 0,93% | 622.257.072 | $ 3.886.198.179,99 |
| 2022-10-01 | $ 7,588 | -4,01% | 424.880.812 | $ 3.735.347.470,29 |
| 2022-10-02 | $ 7,388 | -2,64% | 284.961.377 | $ 3.635.237.008,86 |
| 2022-10-03 | $ 7,138 | -3,39% | 323.132.721 | $ 3.524.589.538,66 |
| 2022-10-04 | $ 7,328 | 2,66% | 371.346.577 | $ 3.605.424.864,47 |
| 2022-10-05 | $ 7,732 | 5,52% | 519.527.596 | $ 3.814.749.797,42 |
| 2022-10-06 | $ 7,875 | 1,85% | 497.476.475 | $ 3.877.584.283,81 |
| 2022-10-07 | $ 7,637 | -3,02% | 328.338.708 | $ 3.754.311.465,05 |
| 2022-10-08 | $ 7,619 | -0,23% | 354.397.877 | $ 3.749.260.638,78 |
| 2022-10-09 | $ 7,449 | -2,23% | 178.223.627 | $ 3.661.550.228,13 |
| 2022-10-10 | $ 7,618 | 2,27% | 197.426.732 | $ 3.736.850.384,68 |
| 2022-10-11 | $ 7,419 | -2,62% | 340.275.973 | $ 3.657.596.862,84 |
| 2022-10-12 | $ 7,122 | -4,01% | 362.655.957 | $ 3.496.702.308,34 |
| 2022-10-13 | $ 7,147 | 0,36% | 210.611.641 | $ 3.513.516.513,03 |
| 2022-10-14 | $ 7,043 | -1,46% | 596.545.168 | $ 3.459.696.595,86 |
| 2022-10-15 | $ 6,897 | -2,07% | 338.924.528 | $ 3.386.891.153,04 |
| 2022-10-16 | $ 6,889 | -0,12% | 208.138.676 | $ 3.390.991.705,23 |
| 2022-10-17 | $ 7,173 | 4,13% | 260.943.999 | $ 3.521.511.094,36 |
| 2022-10-18 | $ 7,346 | 2,40% | 271.333.356 | $ 3.615.029.931,16 |
| 2022-10-19 | $ 7,127 | -2,98% | 279.844.368 | $ 3.503.405.523,22 |
| 2022-10-20 | $ 6,776 | -4,92% | 256.632.464 | $ 3.329.827.300,29 |
| 2022-10-21 | $ 6,661 | -1,70% | 317.710.161 | $ 3.274.525.549,00 |
| 2022-10-22 | $ 6,814 | 2,30% | 340.853.964 | $ 3.349.688.456,74 |
| 2022-10-23 | $ 6,872 | 0,85% | 174.187.135 | $ 3.381.283.630,25 |
| 2022-10-24 | $ 7,061 | 2,75% | 252.248.311 | $ 3.469.018.628,75 |
| 2022-10-25 | $ 6,903 | -2,23% | 272.024.207 | $ 3.393.477.125,29 |
| 2022-10-26 | $ 7,079 | 2,54% | 422.359.167 | $ 3.477.592.790,02 |
| 2022-10-27 | $ 7,160 | 1,15% | 379.721.615 | $ 3.514.853.937,41 |
| 2022-10-28 | $ 6,911 | -3,48% | 361.128.804 | $ 3.401.432.477,66 |
| 2022-10-29 | $ 7,112 | 2,90% | 290.972.080 | $ 3.495.614.157,60 |
| 2022-10-30 | $ 7,585 | 6,65% | 559.233.812 | $ 3.726.143.528,98 |
| 2022-10-31 | $ 7,780 | 2,58% | 639.463.525 | $ 3.821.504.873,29 |
| 2022-11-01 | $ 7,859 | 1,01% | 703.974.505 | $ 3.857.243.187,77 |
| 2022-11-02 | $ 7,696 | -2,07% | 402.423.428 | $ 3.770.290.162,21 |
| 2022-11-03 | $ 7,433 | -3,42% | 697.910.810 | $ 3.654.143.578,59 |
| 2022-11-04 | $ 7,703 | 3,63% | 667.680.936 | $ 3.782.493.954,75 |
| 2022-11-05 | $ 8,748 | 13,57% | 1.019.312.595 | $ 4.305.539.132,66 |
| 2022-11-06 | $ 8,665 | -0,95% | 661.085.905 | $ 4.264.924.287,51 |
| 2022-11-07 | $ 8,120 | -6,29% | 517.571.265 | $ 3.992.704.263,40 |
| 2022-11-08 | $ 8,877 | 9,33% | 959.255.631 | $ 4.355.553.196,45 |
| 2022-11-09 | $ 7,717 | -13,07% | 2.310.763.732 | $ 3.807.939.514,79 |
| 2022-11-10 | $ 6,209 | -19,54% | 1.523.791.447 | $ 3.061.450.182,09 |
| 2022-11-11 | $ 7,212 | 16,16% | 1.043.559.162 | $ 3.536.186.077,74 |
| 2022-11-12 | $ 7,051 | -2,23% | 593.034.120 | $ 3.445.544.906,68 |
| 2022-11-13 | $ 6,249 | -11,38% | 675.469.267 | $ 3.064.804.332,10 |
| 2022-11-14 | $ 6,066 | -2,92% | 348.176.390 | $ 2.964.991.247,95 |
| 2022-11-15 | $ 6,278 | 3,48% | 538.185.361 | $ 3.087.192.103,21 |
| 2022-11-16 | $ 6,429 | 2,42% | 413.319.401 | $ 3.169.014.335,31 |
| 2022-11-17 | $ 6,196 | -3,63% | 294.157.908 | $ 3.040.274.423,16 |
| 2022-11-18 | $ 6,232 | 0,58% | 238.119.359 | $ 3.066.618.913,50 |
| 2022-11-19 | $ 6,193 | -0,62% | 244.307.686 | $ 3.044.008.199,06 |
| 2022-11-20 | $ 6,151 | -0,69% | 150.631.342 | $ 3.025.622.392,37 |
| 2022-11-21 | $ 5,780 | -6,02% | 236.662.880 | $ 2.842.535.195,00 |
| 2022-11-22 | $ 5,879 | 1,71% | 335.462.737 | $ 2.882.761.518,87 |
| 2022-11-23 | $ 6,387 | 8,63% | 519.033.902 | $ 3.148.583.442,81 |
| 2022-11-24 | $ 6,722 | 5,25% | 467.640.985 | $ 3.309.699.961,76 |
| 2022-11-25 | $ 6,833 | 1,66% | 352.730.534 | $ 3.360.296.806,22 |
| 2022-11-26 | $ 6,857 | 0,34% | 312.205.681 | $ 3.371.075.698,95 |
| 2022-11-27 | $ 7,149 | 4,27% | 415.905.760 | $ 3.515.072.401,96 |
| 2022-11-28 | $ 6,920 | -3,21% | 270.159.615 | $ 3.412.232.664,67 |
| 2022-11-29 | $ 7,224 | 4,40% | 641.112.854 | $ 3.558.734.523,35 |
| 2022-11-30 | $ 7,328 | 1,44% | 437.707.178 | $ 3.607.002.919,61 |
| 2022-12-01 | $ 7,700 | 5,07% | 458.238.609 | $ 3.787.845.739,18 |
| 2022-12-02 | $ 7,699 | -0,01% | 418.168.233 | $ 3.782.447.401,04 |
| 2022-12-03 | $ 7,634 | -0,84% | 315.776.601 | $ 3.729.120.809,78 |
| 2022-12-04 | $ 7,256 | -4,96% | 229.459.353 | $ 3.581.955.042,42 |
| 2022-12-05 | $ 7,458 | 2,79% | 211.929.419 | $ 3.660.405.608,53 |
| 2022-12-06 | $ 7,283 | -2,35% | 297.199.196 | $ 3.578.957.914,02 |
| 2022-12-07 | $ 7,137 | -2,00% | 288.674.930 | $ 3.498.135.279,59 |
| 2022-12-08 | $ 6,892 | -3,43% | 259.930.756 | $ 3.391.586.078,44 |
| 2022-12-09 | $ 7,006 | 1,65% | 219.535.172 | $ 3.446.872.647,49 |
| 2022-12-10 | $ 6,866 | -1,99% | 173.043.727 | $ 3.378.502.523,68 |
| 2022-12-11 | $ 6,853 | -0,20% | 148.188.969 | $ 3.363.215.370,05 |
| 2022-12-12 | $ 6,714 | -2,02% | 132.044.602 | $ 3.296.277.868,71 |
| 2022-12-13 | $ 6,681 | -0,49% | 199.972.644 | $ 3.282.907.781,54 |
| 2022-12-14 | $ 6,914 | 3,48% | 328.949.280 | $ 3.397.872.522,29 |
| 2022-12-15 | $ 6,734 | -2,60% | 210.731.567 | $ 3.310.371.811,78 |
| 2022-12-16 | $ 6,433 | -4,47% | 215.121.059 | $ 3.164.326.617,90 |
| 2022-12-17 | $ 5,881 | -8,59% | 321.727.306 | $ 2.882.862.707,46 |
| 2022-12-18 | $ 6,037 | 2,66% | 220.579.813 | $ 2.965.751.248,99 |
| 2022-12-19 | $ 5,954 | -1,38% | 115.745.539 | $ 2.942.030.579,00 |
| 2022-12-20 | $ 5,789 | -2,77% | 214.405.457 | $ 2.853.284.514,61 |
| 2022-12-21 | $ 6,018 | 3,96% | 211.013.224 | $ 2.959.353.988,60 |
| 2022-12-22 | $ 5,987 | -0,52% | 144.662.153 | $ 2.937.488.100,62 |
| 2022-12-23 | $ 6,004 | 0,29% | 174.037.533 | $ 2.948.860.495,71 |
| 2022-12-24 | $ 5,945 | -0,98% | 150.169.710 | $ 2.922.658.055,97 |
| 2022-12-25 | $ 5,923 | -0,37% | 98.585.487 | $ 2.910.410.520,79 |
| 2022-12-26 | $ 5,991 | 1,14% | 132.248.908 | $ 2.944.261.249,51 |
| 2022-12-27 | $ 6,040 | 0,82% | 127.155.181 | $ 2.968.249.955,15 |
| 2022-12-28 | $ 5,899 | -2,34% | 149.378.454 | $ 2.895.785.592,22 |
| 2022-12-29 | $ 5,673 | -3,83% | 188.519.066 | $ 2.789.529.312,06 |
| 2022-12-30 | $ 5,600 | -1,28% | 191.018.021 | $ 2.753.892.079,85 |
| 2022-12-31 | $ 5,466 | -2,41% | 206.423.752 | $ 2.684.746.721,47 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2022 | $ 6,50 | $ 5,47 / $ 7,70 | 6.752.633.719 | 31 |
| Kasım 2022 | $ 7,01 | $ 5,78 / $ 8,88 | 17.991.352.377 | 30 |
| Ekim 2022 | $ 7,23 | $ 6,66 / $ 7,88 | 10.615.521.414 | 31 |
| Eylül 2022 | $ 7,42 | $ 6,62 / $ 8,11 | 15.186.875.095 | 30 |
| Ağustos 2022 | $ 7,70 | $ 6,30 / $ 9,34 | 14.772.728.700 | 31 |
| Temmuz 2022 | $ 6,61 | $ 5,98 / $ 7,93 | 15.869.000.135 | 31 |
| Haziran 2022 | $ 7,10 | $ 5,87 / $ 9,28 | 19.852.538.065 | 30 |
| Mayıs 2022 | $ 8,29 | $ 6,26 / $ 12,16 | 15.651.763.332 | 31 |
| Nisan 2022 | $ 14,61 | $ 11,98 / $ 18,08 | 14.940.762.603 | 30 |
| Mart 2022 | $ 14,70 | $ 12,71 / $ 17,24 | 17.444.439.365 | 31 |
| Şubat 2022 | $ 16,06 | $ 13,29 / $ 18,90 | 17.598.731.741 | 28 |
| Ocak 2022 | $ 21,71 | $ 15,20 / $ 27,92 | 47.706.941.560 | 31 |