Chainlink (LINK) Fiyat Grafiği
Veri aralığı: 2023-01-01 -> 2023-12-31 - Kayıt: 365
Chainlink
Son kapanış: $ 15,20
$ 15,20
Güncel değişim:
-2,13%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 365
- Min Kapanış: $ 5,12
- Maks Kapanış: $ 16,97
- Ortalama Kapanış: $ 8,22
- Son Kapanış: $ 15,20
- Önceki Kapanış: -
- Günlük Değişim: -2,13%
- MA (ortalama kapanış): $ 8,22
- Min/Max Kartı: $ 5,12 / $ 16,97
Güncel Notlar
Son Kapanış
$ 15,20
7 Gün Ort.
$ 8,22
Canlı Fiyat
$ 15,20
Günlük Değişim
-2,13%
2023 Yılı Günlük Kapanışlar (365)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2023-01-01 | $ 5,568 | - | 156.180.642 | $ 2.736.048.143,41 |
| 2023-01-02 | $ 5,622 | 0,98% | 99.899.006 | $ 2.762.968.522,29 |
| 2023-01-03 | $ 5,682 | 1,07% | 161.865.822 | $ 2.796.525.425,73 |
| 2023-01-04 | $ 5,622 | -1,06% | 140.327.241 | $ 2.761.705.133,46 |
| 2023-01-05 | $ 5,809 | 3,34% | 214.246.282 | $ 2.853.251.990,48 |
| 2023-01-06 | $ 5,645 | -2,82% | 154.446.829 | $ 2.776.763.064,53 |
| 2023-01-07 | $ 5,715 | 1,23% | 149.310.716 | $ 2.809.098.115,75 |
| 2023-01-08 | $ 5,831 | 2,04% | 125.856.820 | $ 2.863.369.469,51 |
| 2023-01-09 | $ 5,921 | 1,53% | 140.950.913 | $ 2.910.492.226,33 |
| 2023-01-10 | $ 6,066 | 2,45% | 311.388.829 | $ 2.983.928.705,28 |
| 2023-01-11 | $ 6,155 | 1,46% | 208.533.290 | $ 3.021.528.654,02 |
| 2023-01-12 | $ 6,301 | 2,37% | 221.223.667 | $ 3.089.036.572,62 |
| 2023-01-13 | $ 6,380 | 1,26% | 355.295.087 | $ 3.137.435.057,85 |
| 2023-01-14 | $ 6,605 | 3,52% | 283.412.029 | $ 3.247.231.543,88 |
| 2023-01-15 | $ 6,848 | 3,69% | 662.570.607 | $ 3.377.175.453,26 |
| 2023-01-16 | $ 6,692 | -2,29% | 430.380.701 | $ 3.284.723.109,55 |
| 2023-01-17 | $ 6,668 | -0,35% | 431.473.796 | $ 3.276.007.645,11 |
| 2023-01-18 | $ 6,830 | 2,43% | 388.705.953 | $ 3.353.934.541,28 |
| 2023-01-19 | $ 6,357 | -6,93% | 478.858.095 | $ 3.121.928.230,90 |
| 2023-01-20 | $ 6,515 | 2,49% | 219.480.043 | $ 3.203.425.106,01 |
| 2023-01-21 | $ 6,959 | 6,81% | 270.118.221 | $ 3.408.589.906,13 |
| 2023-01-22 | $ 6,867 | -1,33% | 401.408.166 | $ 3.372.246.483,65 |
| 2023-01-23 | $ 6,995 | 1,87% | 415.077.814 | $ 3.434.035.580,29 |
| 2023-01-24 | $ 7,040 | 0,64% | 402.681.016 | $ 3.462.162.368,12 |
| 2023-01-25 | $ 6,651 | -5,52% | 323.982.605 | $ 3.267.796.441,32 |
| 2023-01-26 | $ 6,976 | 4,89% | 395.463.515 | $ 3.426.782.505,93 |
| 2023-01-27 | $ 7,168 | 2,75% | 434.821.051 | $ 3.530.488.032,47 |
| 2023-01-28 | $ 7,377 | 2,91% | 450.523.157 | $ 3.628.294.148,96 |
| 2023-01-29 | $ 7,210 | -2,26% | 268.305.486 | $ 3.539.189.946,87 |
| 2023-01-30 | $ 7,389 | 2,47% | 339.526.259 | $ 3.632.066.385,72 |
| 2023-01-31 | $ 6,912 | -6,45% | 339.483.615 | $ 3.392.122.579,88 |
| 2023-02-01 | $ 6,962 | 0,73% | 228.013.487 | $ 3.415.121.357,44 |
| 2023-02-02 | $ 7,218 | 3,67% | 339.449.398 | $ 3.548.277.218,32 |
| 2023-02-03 | $ 7,116 | -1,41% | 371.510.856 | $ 3.501.460.391,37 |
| 2023-02-04 | $ 7,296 | 2,53% | 310.431.233 | $ 3.586.812.383,51 |
| 2023-02-05 | $ 7,245 | -0,70% | 226.785.623 | $ 3.561.000.560,53 |
| 2023-02-06 | $ 6,989 | -3,54% | 238.747.751 | $ 3.438.964.722,49 |
| 2023-02-07 | $ 6,833 | -2,23% | 222.467.640 | $ 3.352.146.088,55 |
| 2023-02-08 | $ 7,203 | 5,42% | 285.476.333 | $ 3.545.294.221,71 |
| 2023-02-09 | $ 7,133 | -0,98% | 295.360.038 | $ 3.506.836.368,55 |
| 2023-02-10 | $ 6,982 | -2,11% | 1.172.134.999 | $ 3.436.508.855,28 |
| 2023-02-11 | $ 6,909 | -1,05% | 470.685.980 | $ 3.402.034.397,07 |
| 2023-02-12 | $ 7,012 | 1,50% | 204.311.453 | $ 3.453.682.572,53 |
| 2023-02-13 | $ 6,795 | -3,09% | 248.525.909 | $ 3.347.136.109,50 |
| 2023-02-14 | $ 6,675 | -1,78% | 374.540.308 | $ 3.277.374.857,53 |
| 2023-02-15 | $ 6,816 | 2,12% | 300.954.608 | $ 3.350.636.604,92 |
| 2023-02-16 | $ 7,301 | 7,11% | 359.580.999 | $ 3.580.931.702,98 |
| 2023-02-17 | $ 7,055 | -3,37% | 553.547.904 | $ 3.467.054.649,94 |
| 2023-02-18 | $ 7,681 | 8,87% | 811.294.896 | $ 3.755.394.268,71 |
| 2023-02-19 | $ 8,004 | 4,21% | 918.157.033 | $ 3.933.368.084,49 |
| 2023-02-20 | $ 7,959 | -0,57% | 705.641.246 | $ 3.923.997.082,91 |
| 2023-02-21 | $ 8,002 | 0,55% | 612.663.260 | $ 3.935.127.181,02 |
| 2023-02-22 | $ 7,629 | -4,66% | 457.604.062 | $ 3.743.988.753,67 |
| 2023-02-23 | $ 7,712 | 1,08% | 504.502.565 | $ 3.794.539.496,41 |
| 2023-02-24 | $ 7,950 | 3,09% | 737.667.040 | $ 3.903.181.717,12 |
| 2023-02-25 | $ 7,450 | -6,29% | 576.288.024 | $ 3.666.042.589,37 |
| 2023-02-26 | $ 7,386 | -0,86% | 356.397.236 | $ 3.628.107.253,85 |
| 2023-02-27 | $ 7,492 | 1,44% | 283.006.770 | $ 3.681.930.325,13 |
| 2023-02-28 | $ 7,280 | -2,83% | 343.331.219 | $ 3.580.508.517,59 |
| 2023-03-01 | $ 7,193 | -1,20% | 319.921.135 | $ 3.532.721.703,23 |
| 2023-03-02 | $ 7,531 | 4,70% | 315.331.256 | $ 3.701.808.279,12 |
| 2023-03-03 | $ 7,260 | -3,59% | 283.153.634 | $ 3.570.976.957,11 |
| 2023-03-04 | $ 6,952 | -4,25% | 361.491.955 | $ 3.417.646.664,20 |
| 2023-03-05 | $ 6,856 | -1,38% | 221.045.916 | $ 3.369.677.402,78 |
| 2023-03-06 | $ 6,939 | 1,21% | 192.011.573 | $ 3.409.429.589,06 |
| 2023-03-07 | $ 6,858 | -1,16% | 223.178.705 | $ 3.374.345.174,30 |
| 2023-03-08 | $ 6,874 | 0,23% | 262.671.881 | $ 3.376.500.877,21 |
| 2023-03-09 | $ 6,590 | -4,13% | 310.296.176 | $ 3.246.390.159,99 |
| 2023-03-10 | $ 6,166 | -6,44% | 340.073.329 | $ 3.016.599.534,12 |
| 2023-03-11 | $ 6,225 | 0,96% | 376.628.333 | $ 3.064.846.592,43 |
| 2023-03-12 | $ 6,165 | -0,96% | 365.114.847 | $ 3.022.301.760,22 |
| 2023-03-13 | $ 6,592 | 6,92% | 294.119.758 | $ 3.236.101.873,00 |
| 2023-03-14 | $ 6,763 | 2,60% | 452.862.800 | $ 3.329.554.829,26 |
| 2023-03-15 | $ 6,985 | 3,29% | 523.969.275 | $ 3.434.678.834,91 |
| 2023-03-16 | $ 6,566 | -6,01% | 433.396.331 | $ 3.224.687.952,61 |
| 2023-03-17 | $ 6,707 | 2,16% | 246.453.437 | $ 3.298.586.186,06 |
| 2023-03-18 | $ 7,228 | 7,76% | 431.803.642 | $ 3.552.408.418,18 |
| 2023-03-19 | $ 6,962 | -3,68% | 358.495.429 | $ 3.421.981.850,20 |
| 2023-03-20 | $ 7,125 | 2,33% | 292.135.758 | $ 3.531.490.151,49 |
| 2023-03-21 | $ 7,103 | -0,30% | 536.375.353 | $ 3.489.582.856,14 |
| 2023-03-22 | $ 7,430 | 4,59% | 377.737.445 | $ 3.651.969.912,82 |
| 2023-03-23 | $ 7,215 | -2,90% | 675.575.920 | $ 3.539.390.451,73 |
| 2023-03-24 | $ 7,653 | 6,07% | 322.855.796 | $ 3.762.185.992,16 |
| 2023-03-25 | $ 7,241 | -5,38% | 342.035.367 | $ 3.563.638.489,48 |
| 2023-03-26 | $ 7,132 | -1,51% | 235.353.619 | $ 3.504.705.300,51 |
| 2023-03-27 | $ 7,266 | 1,88% | 202.591.494 | $ 3.581.459.909,18 |
| 2023-03-28 | $ 6,889 | -5,19% | 253.918.046 | $ 3.379.459.042,94 |
| 2023-03-29 | $ 6,961 | 1,05% | 243.954.853 | $ 3.419.934.920,17 |
| 2023-03-30 | $ 7,393 | 6,19% | 340.850.136 | $ 3.632.980.200,04 |
| 2023-03-31 | $ 7,241 | -2,05% | 312.651.075 | $ 3.743.257.717,01 |
| 2023-04-01 | $ 7,596 | 4,91% | 391.944.795 | $ 3.933.941.376,14 |
| 2023-04-02 | $ 7,549 | -0,63% | 207.376.783 | $ 3.903.401.955,41 |
| 2023-04-03 | $ 7,267 | -3,73% | 191.166.375 | $ 3.753.456.350,87 |
| 2023-04-04 | $ 7,239 | -0,39% | 313.899.931 | $ 3.750.356.805,26 |
| 2023-04-05 | $ 7,377 | 1,90% | 270.381.038 | $ 3.811.130.690,53 |
| 2023-04-06 | $ 7,329 | -0,64% | 314.473.502 | $ 3.792.156.599,54 |
| 2023-04-07 | $ 7,200 | -1,77% | 215.364.416 | $ 3.723.226.050,16 |
| 2023-04-08 | $ 7,280 | 1,12% | 162.584.366 | $ 3.767.954.590,77 |
| 2023-04-09 | $ 7,146 | -1,85% | 139.512.015 | $ 3.695.248.893,54 |
| 2023-04-10 | $ 7,211 | 0,91% | 143.958.992 | $ 3.731.766.310,30 |
| 2023-04-11 | $ 7,346 | 1,87% | 194.980.366 | $ 3.800.817.803,66 |
| 2023-04-12 | $ 7,312 | -0,47% | 208.066.107 | $ 3.779.988.121,15 |
| 2023-04-13 | $ 7,235 | -1,04% | 235.796.895 | $ 3.747.918.872,62 |
| 2023-04-14 | $ 7,466 | 3,19% | 240.126.276 | $ 3.860.340.003,76 |
| 2023-04-15 | $ 7,746 | 3,75% | 434.022.743 | $ 4.006.687.019,28 |
| 2023-04-16 | $ 8,014 | 3,47% | 304.932.641 | $ 4.151.948.525,74 |
| 2023-04-17 | $ 8,132 | 1,47% | 302.267.491 | $ 4.201.124.092,27 |
| 2023-04-18 | $ 8,169 | 0,45% | 484.231.546 | $ 4.218.302.564,16 |
| 2023-04-19 | $ 8,565 | 4,85% | 528.131.917 | $ 4.436.310.464,42 |
| 2023-04-20 | $ 7,767 | -9,32% | 590.863.232 | $ 4.020.761.733,58 |
| 2023-04-21 | $ 7,510 | -3,30% | 420.297.588 | $ 3.882.303.978,62 |
| 2023-04-22 | $ 7,118 | -5,23% | 359.390.478 | $ 3.679.451.081,65 |
| 2023-04-23 | $ 7,202 | 1,17% | 175.017.097 | $ 3.725.056.516,23 |
| 2023-04-24 | $ 7,089 | -1,56% | 213.502.858 | $ 3.658.680.845,39 |
| 2023-04-25 | $ 7,071 | -0,25% | 236.174.380 | $ 3.657.712.370,29 |
| 2023-04-26 | $ 7,275 | 2,88% | 204.098.768 | $ 3.764.948.055,79 |
| 2023-04-27 | $ 6,998 | -3,81% | 378.876.948 | $ 3.615.677.150,96 |
| 2023-04-28 | $ 7,179 | 2,59% | 783.863.349 | $ 3.706.405.550,18 |
| 2023-04-29 | $ 7,053 | -1,75% | 242.238.966 | $ 3.649.366.014,30 |
| 2023-04-30 | $ 7,180 | 1,80% | 149.343.527 | $ 3.715.155.767,33 |
| 2023-05-01 | $ 7,065 | -1,60% | 173.988.227 | $ 3.658.559.637,14 |
| 2023-05-02 | $ 6,907 | -2,25% | 206.713.498 | $ 3.572.061.746,86 |
| 2023-05-03 | $ 6,985 | 1,14% | 138.843.692 | $ 3.611.584.647,01 |
| 2023-05-04 | $ 7,122 | 1,96% | 204.960.447 | $ 3.676.502.875,78 |
| 2023-05-05 | $ 7,000 | -1,72% | 127.717.210 | $ 3.619.076.891,77 |
| 2023-05-06 | $ 7,228 | 3,26% | 195.842.490 | $ 3.738.447.237,50 |
| 2023-05-07 | $ 6,940 | -3,98% | 167.635.278 | $ 3.584.951.438,94 |
| 2023-05-08 | $ 6,943 | 0,04% | 112.585.361 | $ 3.584.210.858,98 |
| 2023-05-09 | $ 6,594 | -5,04% | 278.526.726 | $ 3.407.000.243,92 |
| 2023-05-10 | $ 6,517 | -1,16% | 140.503.965 | $ 3.371.585.026,88 |
| 2023-05-11 | $ 6,601 | 1,29% | 209.243.055 | $ 3.410.533.267,56 |
| 2023-05-12 | $ 6,370 | -3,49% | 205.240.245 | $ 3.293.481.700,75 |
| 2023-05-13 | $ 6,626 | 4,00% | 190.517.151 | $ 3.427.310.450,79 |
| 2023-05-14 | $ 6,496 | -1,95% | 104.060.236 | $ 3.371.666.013,28 |
| 2023-05-15 | $ 6,539 | 0,66% | 83.833.461 | $ 3.382.086.315,72 |
| 2023-05-16 | $ 6,650 | 1,70% | 138.220.124 | $ 3.435.272.180,59 |
| 2023-05-17 | $ 6,659 | 0,14% | 135.522.687 | $ 3.445.577.832,03 |
| 2023-05-18 | $ 6,747 | 1,31% | 153.869.660 | $ 3.491.797.164,27 |
| 2023-05-19 | $ 6,532 | -3,18% | 132.632.468 | $ 3.382.604.385,58 |
| 2023-05-20 | $ 6,509 | -0,36% | 94.259.457 | $ 3.367.543.726,08 |
| 2023-05-21 | $ 6,505 | -0,06% | 59.877.397 | $ 3.364.774.641,17 |
| 2023-05-22 | $ 6,434 | -1,09% | 81.117.693 | $ 3.328.316.904,67 |
| 2023-05-23 | $ 6,530 | 1,50% | 137.554.871 | $ 3.376.350.476,96 |
| 2023-05-24 | $ 6,505 | -0,39% | 105.231.285 | $ 3.363.427.559,51 |
| 2023-05-25 | $ 6,326 | -2,75% | 155.199.518 | $ 3.275.318.972,94 |
| 2023-05-26 | $ 6,276 | -0,78% | 120.478.652 | $ 3.244.591.938,42 |
| 2023-05-27 | $ 6,351 | 1,19% | 115.954.986 | $ 3.283.335.361,88 |
| 2023-05-28 | $ 6,438 | 1,37% | 90.560.145 | $ 3.328.121.414,12 |
| 2023-05-29 | $ 6,644 | 3,20% | 128.558.953 | $ 3.437.193.716,37 |
| 2023-05-30 | $ 6,640 | -0,06% | 126.437.880 | $ 3.434.300.695,63 |
| 2023-05-31 | $ 6,612 | -0,43% | 129.510.458 | $ 3.419.493.846,20 |
| 2023-06-01 | $ 6,486 | -1,90% | 127.426.673 | $ 3.354.069.113,82 |
| 2023-06-02 | $ 6,343 | -2,21% | 121.594.845 | $ 3.280.334.157,06 |
| 2023-06-03 | $ 6,456 | 1,78% | 115.260.028 | $ 3.339.884.348,47 |
| 2023-06-04 | $ 6,420 | -0,55% | 66.130.685 | $ 3.318.088.721,61 |
| 2023-06-05 | $ 6,465 | 0,69% | 83.231.509 | $ 3.347.175.471,31 |
| 2023-06-06 | $ 6,069 | -6,13% | 211.855.197 | $ 3.138.045.198,45 |
| 2023-06-07 | $ 6,258 | 3,12% | 194.760.773 | $ 3.234.430.210,17 |
| 2023-06-08 | $ 5,915 | -5,48% | 165.591.274 | $ 3.058.163.228,50 |
| 2023-06-09 | $ 5,992 | 1,30% | 100.657.826 | $ 3.099.544.515,33 |
| 2023-06-10 | $ 5,982 | -0,17% | 87.672.933 | $ 3.090.235.857,09 |
| 2023-06-11 | $ 5,250 | -12,25% | 544.527.603 | $ 2.716.525.772,23 |
| 2023-06-12 | $ 5,170 | -1,52% | 137.338.812 | $ 2.669.039.864,61 |
| 2023-06-13 | $ 5,164 | -0,11% | 136.801.791 | $ 2.669.553.191,70 |
| 2023-06-14 | $ 5,290 | 2,43% | 134.316.659 | $ 2.733.268.503,34 |
| 2023-06-15 | $ 5,243 | -0,87% | 182.928.803 | $ 2.710.005.824,43 |
| 2023-06-16 | $ 5,301 | 1,10% | 148.419.252 | $ 2.739.706.769,34 |
| 2023-06-17 | $ 5,316 | 0,28% | 110.626.459 | $ 2.749.599.601,20 |
| 2023-06-18 | $ 5,277 | -0,72% | 95.284.475 | $ 2.729.962.604,80 |
| 2023-06-19 | $ 5,158 | -2,26% | 98.252.946 | $ 2.667.802.081,68 |
| 2023-06-20 | $ 5,115 | -0,84% | 111.207.829 | $ 2.644.424.043,07 |
| 2023-06-21 | $ 5,256 | 2,77% | 147.802.264 | $ 2.717.959.552,35 |
| 2023-06-22 | $ 5,558 | 5,74% | 187.453.762 | $ 2.874.044.129,77 |
| 2023-06-23 | $ 5,574 | 0,29% | 197.565.575 | $ 2.884.462.849,29 |
| 2023-06-24 | $ 6,053 | 8,58% | 237.864.826 | $ 3.131.924.957,73 |
| 2023-06-25 | $ 6,143 | 1,48% | 140.504.647 | $ 3.172.254.816,11 |
| 2023-06-26 | $ 6,147 | 0,07% | 153.391.582 | $ 3.176.600.847,64 |
| 2023-06-27 | $ 6,069 | -1,28% | 164.844.573 | $ 3.131.783.416,47 |
| 2023-06-28 | $ 6,202 | 2,20% | 150.832.787 | $ 3.201.024.751,97 |
| 2023-06-29 | $ 5,816 | -6,22% | 171.975.077 | $ 3.010.973.069,60 |
| 2023-06-30 | $ 5,904 | 1,51% | 186.088.705 | $ 3.057.349.857,75 |
| 2023-07-01 | $ 6,308 | 6,84% | 337.011.307 | $ 3.256.610.967,04 |
| 2023-07-02 | $ 6,498 | 3,01% | 242.446.152 | $ 3.360.631.109,77 |
| 2023-07-03 | $ 6,523 | 0,40% | 212.622.927 | $ 3.372.711.521,72 |
| 2023-07-04 | $ 6,616 | 1,42% | 180.648.614 | $ 3.419.940.126,12 |
| 2023-07-05 | $ 6,531 | -1,29% | 149.116.199 | $ 3.384.455.526,98 |
| 2023-07-06 | $ 6,305 | -3,46% | 168.397.161 | $ 3.264.799.037,37 |
| 2023-07-07 | $ 6,101 | -3,23% | 171.791.301 | $ 3.159.636.774,54 |
| 2023-07-08 | $ 6,151 | 0,82% | 120.085.717 | $ 3.180.429.301,46 |
| 2023-07-09 | $ 6,194 | 0,70% | 89.066.588 | $ 3.204.190.808,38 |
| 2023-07-10 | $ 6,144 | -0,80% | 82.627.317 | $ 3.176.945.054,45 |
| 2023-07-11 | $ 6,167 | 0,38% | 125.884.465 | $ 3.187.749.188,97 |
| 2023-07-12 | $ 6,204 | 0,60% | 78.282.836 | $ 3.210.441.112,01 |
| 2023-07-13 | $ 6,254 | 0,80% | 128.526.543 | $ 3.232.407.286,90 |
| 2023-07-14 | $ 7,074 | 13,11% | 362.491.998 | $ 3.634.506.572,71 |
| 2023-07-15 | $ 6,939 | -1,91% | 404.545.768 | $ 3.582.643.150,79 |
| 2023-07-16 | $ 6,918 | -0,30% | 156.234.947 | $ 3.576.707.771,52 |
| 2023-07-17 | $ 6,614 | -4,39% | 167.087.857 | $ 3.414.382.414,22 |
| 2023-07-18 | $ 7,194 | 8,77% | 434.264.698 | $ 3.722.325.915,04 |
| 2023-07-19 | $ 6,923 | -3,78% | 432.602.948 | $ 3.576.748.060,62 |
| 2023-07-20 | $ 6,914 | -0,13% | 242.362.055 | $ 3.575.183.861,27 |
| 2023-07-21 | $ 8,355 | 20,85% | 1.422.847.115 | $ 4.318.624.400,51 |
| 2023-07-22 | $ 8,157 | -2,37% | 622.112.998 | $ 4.226.621.953,16 |
| 2023-07-23 | $ 7,847 | -3,80% | 384.657.338 | $ 4.056.213.999,13 |
| 2023-07-24 | $ 7,893 | 0,58% | 224.037.939 | $ 4.082.384.857,28 |
| 2023-07-25 | $ 7,594 | -3,79% | 338.382.768 | $ 4.083.966.057,69 |
| 2023-07-26 | $ 7,401 | -2,54% | 218.980.019 | $ 3.983.013.966,32 |
| 2023-07-27 | $ 7,756 | 4,81% | 347.969.260 | $ 4.171.203.001,05 |
| 2023-07-28 | $ 7,986 | 2,96% | 355.635.628 | $ 4.293.047.647,44 |
| 2023-07-29 | $ 7,793 | -2,42% | 196.806.026 | $ 4.195.075.573,76 |
| 2023-07-30 | $ 7,856 | 0,80% | 139.241.489 | $ 4.231.371.155,52 |
| 2023-07-31 | $ 7,562 | -3,73% | 198.782.150 | $ 4.069.856.369,50 |
| 2023-08-01 | $ 7,552 | -0,14% | 214.881.593 | $ 4.062.595.801,00 |
| 2023-08-02 | $ 7,644 | 1,22% | 251.588.141 | $ 4.091.475.653,51 |
| 2023-08-03 | $ 7,337 | -4,02% | 270.310.508 | $ 3.955.505.464,09 |
| 2023-08-04 | $ 7,126 | -2,88% | 229.914.804 | $ 3.840.217.262,98 |
| 2023-08-05 | $ 7,136 | 0,15% | 210.555.885 | $ 3.837.168.322,23 |
| 2023-08-06 | $ 7,219 | 1,16% | 137.903.301 | $ 3.883.455.794,15 |
| 2023-08-07 | $ 7,091 | -1,77% | 141.675.402 | $ 3.816.511.052,28 |
| 2023-08-08 | $ 7,281 | 2,69% | 232.729.909 | $ 3.919.786.758,81 |
| 2023-08-09 | $ 7,446 | 2,27% | 292.734.488 | $ 4.006.921.426,48 |
| 2023-08-10 | $ 7,698 | 3,38% | 361.331.304 | $ 4.142.757.707,68 |
| 2023-08-11 | $ 7,611 | -1,13% | 224.516.024 | $ 4.094.963.189,07 |
| 2023-08-12 | $ 7,485 | -1,65% | 148.454.601 | $ 4.029.213.144,04 |
| 2023-08-13 | $ 7,438 | -0,63% | 117.309.617 | $ 3.999.477.596,95 |
| 2023-08-14 | $ 7,368 | -0,94% | 148.526.925 | $ 3.961.551.286,37 |
| 2023-08-15 | $ 7,412 | 0,59% | 241.856.952 | $ 3.991.601.054,76 |
| 2023-08-16 | $ 7,041 | -4,99% | 287.565.278 | $ 3.788.082.360,48 |
| 2023-08-17 | $ 6,759 | -4,01% | 299.376.145 | $ 3.637.699.612,93 |
| 2023-08-18 | $ 6,178 | -8,60% | 457.285.098 | $ 3.334.322.017,11 |
| 2023-08-19 | $ 6,170 | -0,13% | 268.760.408 | $ 3.314.622.806,89 |
| 2023-08-20 | $ 6,175 | 0,09% | 148.183.632 | $ 3.322.534.658,39 |
| 2023-08-21 | $ 6,207 | 0,51% | 117.283.918 | $ 3.339.962.103,08 |
| 2023-08-22 | $ 6,175 | -0,51% | 195.175.297 | $ 3.323.632.893,06 |
| 2023-08-23 | $ 6,111 | -1,05% | 210.749.994 | $ 3.286.048.215,38 |
| 2023-08-24 | $ 6,347 | 3,87% | 210.708.348 | $ 3.414.151.343,88 |
| 2023-08-25 | $ 6,073 | -4,32% | 174.500.082 | $ 3.268.231.147,15 |
| 2023-08-26 | $ 6,009 | -1,05% | 169.096.906 | $ 3.232.162.385,31 |
| 2023-08-27 | $ 6,004 | -0,08% | 105.258.077 | $ 3.228.153.030,18 |
| 2023-08-28 | $ 6,022 | 0,30% | 89.772.848 | $ 3.240.156.702,70 |
| 2023-08-29 | $ 5,979 | -0,72% | 160.647.628 | $ 3.219.164.740,18 |
| 2023-08-30 | $ 6,187 | 3,47% | 250.307.602 | $ 3.324.703.840,53 |
| 2023-08-31 | $ 5,932 | -4,12% | 158.046.961 | $ 3.192.458.520,97 |
| 2023-09-01 | $ 5,874 | -0,97% | 225.661.318 | $ 3.160.239.567,96 |
| 2023-09-02 | $ 5,934 | 1,02% | 235.869.303 | $ 3.190.618.113,63 |
| 2023-09-03 | $ 5,965 | 0,52% | 155.569.802 | $ 3.210.787.481,05 |
| 2023-09-04 | $ 6,025 | 1,01% | 138.057.721 | $ 3.245.052.366,70 |
| 2023-09-05 | $ 6,016 | -0,15% | 147.545.854 | $ 3.233.179.029,08 |
| 2023-09-06 | $ 6,137 | 2,01% | 194.569.385 | $ 3.298.987.125,77 |
| 2023-09-07 | $ 6,295 | 2,58% | 305.072.988 | $ 3.384.691.307,52 |
| 2023-09-08 | $ 6,380 | 1,34% | 172.801.502 | $ 3.432.206.863,68 |
| 2023-09-09 | $ 6,281 | -1,55% | 196.670.411 | $ 3.374.926.329,85 |
| 2023-09-10 | $ 6,160 | -1,92% | 112.983.353 | $ 3.315.708.525,26 |
| 2023-09-11 | $ 6,015 | -2,36% | 168.227.905 | $ 3.241.778.878,34 |
| 2023-09-12 | $ 5,818 | -3,28% | 188.591.171 | $ 3.128.472.586,58 |
| 2023-09-13 | $ 5,963 | 2,49% | 158.840.126 | $ 3.207.169.441,51 |
| 2023-09-14 | $ 6,020 | 0,96% | 152.530.928 | $ 3.239.474.312,80 |
| 2023-09-15 | $ 6,150 | 2,16% | 153.905.740 | $ 3.310.453.424,24 |
| 2023-09-16 | $ 6,365 | 3,50% | 133.604.004 | $ 3.421.132.809,59 |
| 2023-09-17 | $ 6,284 | -1,28% | 119.587.798 | $ 3.380.134.853,83 |
| 2023-09-18 | $ 6,143 | -2,23% | 113.359.223 | $ 3.298.977.352,76 |
| 2023-09-19 | $ 6,555 | 6,70% | 462.632.911 | $ 3.528.800.272,18 |
| 2023-09-20 | $ 6,860 | 4,66% | 332.807.599 | $ 3.696.410.582,35 |
| 2023-09-21 | $ 6,902 | 0,61% | 250.393.043 | $ 3.845.325.440,10 |
| 2023-09-22 | $ 6,677 | -3,26% | 214.112.416 | $ 3.721.225.023,57 |
| 2023-09-23 | $ 6,932 | 3,81% | 183.114.109 | $ 3.867.075.890,43 |
| 2023-09-24 | $ 7,195 | 3,80% | 289.046.103 | $ 4.004.429.604,57 |
| 2023-09-25 | $ 6,981 | -2,97% | 191.248.420 | $ 3.884.399.710,77 |
| 2023-09-26 | $ 7,487 | 7,24% | 298.503.333 | $ 4.158.858.493,76 |
| 2023-09-27 | $ 7,368 | -1,59% | 251.238.862 | $ 4.099.073.627,93 |
| 2023-09-28 | $ 7,644 | 3,74% | 415.845.496 | $ 4.264.765.259,84 |
| 2023-09-29 | $ 7,818 | 2,28% | 431.408.331 | $ 4.356.800.647,69 |
| 2023-09-30 | $ 7,957 | 1,78% | 278.172.831 | $ 4.434.567.143,26 |
| 2023-10-01 | $ 8,173 | 2,71% | 300.265.718 | $ 4.548.642.965,32 |
| 2023-10-02 | $ 8,042 | -1,61% | 334.136.532 | $ 4.478.996.371,70 |
| 2023-10-03 | $ 7,472 | -7,09% | 419.650.623 | $ 4.157.407.234,61 |
| 2023-10-04 | $ 7,419 | -0,71% | 317.479.553 | $ 4.140.125.139,61 |
| 2023-10-05 | $ 7,689 | 3,64% | 329.472.170 | $ 4.281.886.288,94 |
| 2023-10-06 | $ 7,475 | -2,79% | 261.864.021 | $ 4.167.157.356,05 |
| 2023-10-07 | $ 7,654 | 2,40% | 205.879.479 | $ 4.263.195.959,28 |
| 2023-10-08 | $ 7,533 | -1,58% | 155.073.863 | $ 4.195.374.539,40 |
| 2023-10-09 | $ 7,678 | 1,93% | 272.054.383 | $ 4.275.767.481,20 |
| 2023-10-10 | $ 7,283 | -5,15% | 297.784.685 | $ 4.061.371.442,51 |
| 2023-10-11 | $ 7,267 | -0,22% | 199.464.787 | $ 4.053.948.007,99 |
| 2023-10-12 | $ 7,391 | 1,71% | 234.528.725 | $ 4.115.446.665,89 |
| 2023-10-13 | $ 7,186 | -2,78% | 208.455.505 | $ 4.002.741.969,50 |
| 2023-10-14 | $ 7,253 | 0,93% | 231.125.350 | $ 4.040.145.410,28 |
| 2023-10-15 | $ 7,320 | 0,93% | 104.170.548 | $ 4.079.080.888,47 |
| 2023-10-16 | $ 7,418 | 1,35% | 163.093.442 | $ 4.137.396.008,00 |
| 2023-10-17 | $ 7,546 | 1,72% | 298.719.000 | $ 4.196.190.555,95 |
| 2023-10-18 | $ 7,335 | -2,79% | 190.622.997 | $ 4.087.568.881,05 |
| 2023-10-19 | $ 7,360 | 0,34% | 157.224.188 | $ 4.102.497.090,30 |
| 2023-10-20 | $ 7,311 | -0,67% | 160.655.899 | $ 4.062.772.537,31 |
| 2023-10-21 | $ 7,580 | 3,68% | 253.831.242 | $ 4.223.233.139,97 |
| 2023-10-22 | $ 8,897 | 17,37% | 922.759.204 | $ 4.952.357.348,69 |
| 2023-10-23 | $ 10,14 | 13,96% | 1.277.101.680 | $ 5.326.227.234,43 |
| 2023-10-24 | $ 10,51 | 3,70% | 1.752.099.911 | $ 5.855.046.234,51 |
| 2023-10-25 | $ 10,44 | -0,69% | 1.322.452.240 | $ 5.817.895.087,76 |
| 2023-10-26 | $ 11,01 | 5,44% | 1.379.750.914 | $ 6.139.638.735,47 |
| 2023-10-27 | $ 10,95 | -0,58% | 916.849.540 | $ 6.108.703.251,69 |
| 2023-10-28 | $ 11,21 | 2,40% | 953.073.855 | $ 6.248.042.459,16 |
| 2023-10-29 | $ 10,92 | -2,59% | 634.356.969 | $ 6.078.449.627,99 |
| 2023-10-30 | $ 11,11 | 1,71% | 447.345.825 | $ 6.179.860.876,44 |
| 2023-10-31 | $ 11,23 | 1,12% | 720.157.048 | $ 6.245.274.438,04 |
| 2023-11-01 | $ 11,37 | 1,23% | 950.588.519 | $ 6.305.175.405,47 |
| 2023-11-02 | $ 11,63 | 2,30% | 836.303.431 | $ 6.474.230.611,95 |
| 2023-11-03 | $ 11,00 | -5,41% | 630.659.137 | $ 6.117.733.855,47 |
| 2023-11-04 | $ 11,49 | 4,45% | 635.758.267 | $ 6.395.397.124,88 |
| 2023-11-05 | $ 11,48 | -0,09% | 375.780.468 | $ 6.404.652.192,70 |
| 2023-11-06 | $ 12,23 | 6,50% | 880.121.873 | $ 6.786.433.927,70 |
| 2023-11-07 | $ 13,00 | 6,34% | 834.808.633 | $ 7.235.587.832,27 |
| 2023-11-08 | $ 13,04 | 0,26% | 933.481.801 | $ 7.254.852.321,91 |
| 2023-11-09 | $ 14,94 | 14,58% | 1.152.128.429 | $ 8.297.436.047,40 |
| 2023-11-10 | $ 14,66 | -1,86% | 1.656.733.061 | $ 8.152.515.187,67 |
| 2023-11-11 | $ 15,54 | 6,03% | 1.282.330.750 | $ 8.686.806.401,54 |
| 2023-11-12 | $ 16,52 | 6,30% | 1.303.655.098 | $ 9.148.901.748,68 |
| 2023-11-13 | $ 16,00 | -3,15% | 994.266.596 | $ 8.913.514.560,24 |
| 2023-11-14 | $ 14,39 | -10,09% | 930.231.525 | $ 8.023.519.624,38 |
| 2023-11-15 | $ 13,97 | -2,91% | 1.014.935.191 | $ 7.791.320.836,77 |
| 2023-11-16 | $ 15,01 | 7,44% | 868.275.983 | $ 8.363.996.065,23 |
| 2023-11-17 | $ 13,89 | -7,43% | 956.976.481 | $ 7.728.118.190,27 |
| 2023-11-18 | $ 13,64 | -1,80% | 817.977.649 | $ 7.616.157.852,05 |
| 2023-11-19 | $ 13,75 | 0,80% | 516.605.903 | $ 7.658.514.549,94 |
| 2023-11-20 | $ 14,93 | 8,60% | 716.700.219 | $ 8.324.891.476,46 |
| 2023-11-21 | $ 14,44 | -3,31% | 747.558.154 | $ 8.031.690.894,19 |
| 2023-11-22 | $ 13,62 | -5,69% | 867.717.859 | $ 7.567.913.526,45 |
| 2023-11-23 | $ 14,23 | 4,51% | 716.408.668 | $ 7.935.028.036,59 |
| 2023-11-24 | $ 14,39 | 1,11% | 612.061.937 | $ 8.009.596.526,28 |
| 2023-11-25 | $ 14,46 | 0,47% | 492.115.925 | $ 8.050.463.933,70 |
| 2023-11-26 | $ 14,73 | 1,89% | 411.771.125 | $ 8.195.795.351,71 |
| 2023-11-27 | $ 14,79 | 0,37% | 543.341.982 | $ 8.236.576.933,49 |
| 2023-11-28 | $ 14,23 | -3,78% | 647.332.099 | $ 7.912.674.768,82 |
| 2023-11-29 | $ 14,51 | 1,97% | 627.473.038 | $ 8.086.536.174,73 |
| 2023-11-30 | $ 14,49 | -0,12% | 575.720.352 | $ 8.089.405.292,45 |
| 2023-12-01 | $ 14,39 | -0,67% | 558.824.491 | $ 8.012.970.858,73 |
| 2023-12-02 | $ 14,99 | 4,11% | 513.711.844 | $ 8.332.807.679,84 |
| 2023-12-03 | $ 16,01 | 6,81% | 725.794.767 | $ 8.904.218.292,18 |
| 2023-12-04 | $ 15,73 | -1,75% | 531.269.012 | $ 8.774.145.327,63 |
| 2023-12-05 | $ 15,76 | 0,22% | 1.050.404.792 | $ 8.766.504.922,98 |
| 2023-12-06 | $ 15,72 | -0,25% | 676.286.222 | $ 8.754.773.329,24 |
| 2023-12-07 | $ 15,30 | -2,67% | 720.303.828 | $ 8.530.673.021,02 |
| 2023-12-08 | $ 15,71 | 2,69% | 918.229.937 | $ 8.763.440.655,93 |
| 2023-12-09 | $ 16,97 | 7,98% | 1.072.034.005 | $ 9.426.814.191,45 |
| 2023-12-10 | $ 16,23 | -4,35% | 939.117.042 | $ 9.034.855.903,78 |
| 2023-12-11 | $ 16,32 | 0,58% | 494.108.377 | $ 9.079.927.886,33 |
| 2023-12-12 | $ 14,76 | -9,59% | 1.269.777.491 | $ 8.222.112.033,25 |
| 2023-12-13 | $ 14,51 | -1,69% | 672.867.993 | $ 8.087.889.456,94 |
| 2023-12-14 | $ 14,77 | 1,81% | 725.801.347 | $ 8.215.226.212,41 |
| 2023-12-15 | $ 15,40 | 4,27% | 800.007.904 | $ 8.573.611.944,02 |
| 2023-12-16 | $ 14,27 | -7,35% | 529.567.881 | $ 7.981.698.399,14 |
| 2023-12-17 | $ 14,31 | 0,30% | 394.887.677 | $ 7.953.865.927,51 |
| 2023-12-18 | $ 14,03 | -2,01% | 358.716.315 | $ 7.808.671.884,20 |
| 2023-12-19 | $ 14,65 | 4,44% | 779.426.854 | $ 8.154.326.009,58 |
| 2023-12-20 | $ 14,07 | -3,94% | 461.464.819 | $ 7.841.112.704,94 |
| 2023-12-21 | $ 14,21 | 0,98% | 495.194.630 | $ 7.909.306.435,28 |
| 2023-12-22 | $ 15,28 | 7,53% | 676.439.327 | $ 8.497.658.002,26 |
| 2023-12-23 | $ 15,50 | 1,43% | 660.659.247 | $ 8.629.232.574,66 |
| 2023-12-24 | $ 15,68 | 1,19% | 614.178.679 | $ 8.762.422.644,12 |
| 2023-12-25 | $ 15,29 | -2,49% | 641.360.224 | $ 8.542.032.870,94 |
| 2023-12-26 | $ 15,61 | 2,10% | 531.623.492 | $ 8.699.213.989,45 |
| 2023-12-27 | $ 15,07 | -3,49% | 650.854.814 | $ 8.395.185.344,06 |
| 2023-12-28 | $ 16,64 | 10,45% | 894.754.342 | $ 9.253.594.404,24 |
| 2023-12-29 | $ 16,05 | -3,55% | 1.249.632.873 | $ 8.964.473.218,97 |
| 2023-12-30 | $ 15,53 | -3,26% | 690.487.012 | $ 8.640.805.697,70 |
| 2023-12-31 | $ 15,20 | -2,13% | 331.840.263 | $ 8.462.433.624,02 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2023 | $ 15,29 | $ 14,03 / $ 16,97 | 21.629.627.502 | 31 |
| Kasım 2023 | $ 13,88 | $ 11,00 / $ 16,52 | 24.529.820.153 | 30 |
| Ekim 2023 | $ 8,51 | $ 7,19 / $ 11,23 | 15.421.499.898 | 31 |
| Eylül 2023 | $ 6,54 | $ 5,82 / $ 7,96 | 6.671.971.990 | 30 |
| Ağustos 2023 | $ 6,78 | $ 5,93 / $ 7,70 | 6.527.007.678 | 31 |
| Temmuz 2023 | $ 6,99 | $ 6,10 / $ 8,36 | 8.735.550.127 | 31 |
| Haziran 2023 | $ 5,78 | $ 5,12 / $ 6,49 | 4.712.210.172 | 30 |
| Mayıs 2023 | $ 6,65 | $ 6,28 / $ 7,23 | 4.445.197.275 | 31 |
| Nisan 2023 | $ 7,42 | $ 7,00 / $ 8,57 | 9.036.885.385 | 30 |
| Mart 2023 | $ 6,97 | $ 6,16 / $ 7,65 | 10.448.054.275 | 31 |
| Şubat 2023 | $ 7,29 | $ 6,67 / $ 8,00 | 12.509.077.873 | 28 |
| Ocak 2023 | $ 6,46 | $ 5,57 / $ 7,39 | 9.375.797.270 | 31 |