Chainlink (LINK) Fiyat Grafiği
Veri aralığı: 2024-01-01 -> 2024-12-31 - Kayıt: 366
Chainlink
Son kapanış: $ 20,57
$ 20,57
Güncel değişim:
-1,83%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 366
- Min Kapanış: $ 9,49
- Maks Kapanış: $ 29,43
- Ortalama Kapanış: $ 15,40
- Son Kapanış: $ 20,57
- Önceki Kapanış: -
- Günlük Değişim: -1,83%
- MA (ortalama kapanış): $ 15,40
- Min/Max Kartı: $ 9,49 / $ 29,43
Güncel Notlar
Son Kapanış
$ 20,57
7 Gün Ort.
$ 15,40
Canlı Fiyat
$ 20,57
Günlük Değişim
-1,83%
2024 Yılı Günlük Kapanışlar (366)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2024-01-01 | $ 14,92 | - | 376.975.059 | $ 8.324.368.851,18 |
| 2024-01-02 | $ 15,53 | 4,09% | 345.330.491 | $ 8.636.810.604,52 |
| 2024-01-03 | $ 15,20 | -2,16% | 560.129.238 | $ 8.431.875.044,07 |
| 2024-01-04 | $ 14,14 | -6,93% | 961.879.774 | $ 7.874.336.933,21 |
| 2024-01-05 | $ 14,54 | 2,83% | 464.183.583 | $ 8.102.358.068,60 |
| 2024-01-06 | $ 14,07 | -3,26% | 694.476.594 | $ 7.975.808.986,40 |
| 2024-01-07 | $ 13,42 | -4,62% | 417.026.218 | $ 7.619.657.154,92 |
| 2024-01-08 | $ 13,11 | -2,34% | 342.893.063 | $ 7.420.137.864,23 |
| 2024-01-09 | $ 14,15 | 8,00% | 619.583.570 | $ 8.040.267.851,94 |
| 2024-01-10 | $ 13,71 | -3,13% | 617.985.641 | $ 7.764.748.275,34 |
| 2024-01-11 | $ 15,03 | 9,63% | 731.124.155 | $ 8.563.554.075,55 |
| 2024-01-12 | $ 15,00 | -0,21% | 763.377.142 | $ 8.543.027.241,92 |
| 2024-01-13 | $ 14,12 | -5,86% | 626.651.018 | $ 8.001.035.412,03 |
| 2024-01-14 | $ 14,37 | 1,77% | 350.286.792 | $ 8.155.206.054,48 |
| 2024-01-15 | $ 14,80 | 2,98% | 719.060.885 | $ 8.452.233.975,29 |
| 2024-01-16 | $ 15,21 | 2,80% | 765.501.265 | $ 8.649.830.290,44 |
| 2024-01-17 | $ 15,27 | 0,40% | 415.955.822 | $ 8.665.933.201,93 |
| 2024-01-18 | $ 15,70 | 2,79% | 853.545.793 | $ 8.919.151.209,96 |
| 2024-01-19 | $ 14,65 | -6,66% | 650.242.912 | $ 8.325.696.652,94 |
| 2024-01-20 | $ 16,09 | 9,78% | 887.048.066 | $ 9.164.586.028,63 |
| 2024-01-21 | $ 15,72 | -2,26% | 792.617.966 | $ 8.945.724.861,54 |
| 2024-01-22 | $ 15,41 | -2,00% | 350.026.998 | $ 8.763.103.632,56 |
| 2024-01-23 | $ 14,52 | -5,79% | 800.695.945 | $ 8.255.006.010,01 |
| 2024-01-24 | $ 14,27 | -1,72% | 680.484.526 | $ 8.087.073.965,36 |
| 2024-01-25 | $ 14,24 | -0,18% | 454.885.833 | $ 8.085.531.665,29 |
| 2024-01-26 | $ 13,79 | -3,18% | 386.872.035 | $ 7.835.644.655,13 |
| 2024-01-27 | $ 14,19 | 2,91% | 383.105.985 | $ 8.049.108.673,68 |
| 2024-01-28 | $ 14,34 | 1,09% | 245.975.186 | $ 8.151.761.971,13 |
| 2024-01-29 | $ 14,49 | 1,02% | 363.659.341 | $ 8.216.166.240,48 |
| 2024-01-30 | $ 14,99 | 3,44% | 517.810.051 | $ 8.528.124.999,00 |
| 2024-01-31 | $ 15,44 | 3,01% | 638.523.566 | $ 8.751.010.890,41 |
| 2024-02-01 | $ 15,41 | -0,18% | 916.089.418 | $ 8.764.421.759,03 |
| 2024-02-02 | $ 17,12 | 11,13% | 1.416.983.639 | $ 9.734.632.388,00 |
| 2024-02-03 | $ 17,77 | 3,75% | 1.802.009.846 | $ 10.413.035.343,71 |
| 2024-02-04 | $ 17,64 | -0,71% | 751.734.781 | $ 10.327.976.753,91 |
| 2024-02-05 | $ 18,19 | 3,13% | 763.830.947 | $ 10.675.704.585,84 |
| 2024-02-06 | $ 19,12 | 5,10% | 1.202.571.443 | $ 11.216.522.099,35 |
| 2024-02-07 | $ 18,30 | -4,27% | 762.340.439 | $ 10.745.042.721,38 |
| 2024-02-08 | $ 18,90 | 3,26% | 652.446.810 | $ 11.105.037.916,93 |
| 2024-02-09 | $ 18,22 | -3,60% | 742.374.782 | $ 10.711.583.206,87 |
| 2024-02-10 | $ 18,48 | 1,45% | 617.398.895 | $ 10.857.715.779,00 |
| 2024-02-11 | $ 18,94 | 2,50% | 474.792.570 | $ 11.115.208.170,31 |
| 2024-02-12 | $ 20,11 | 6,16% | 933.672.552 | $ 11.797.544.090,94 |
| 2024-02-13 | $ 20,50 | 1,91% | 944.416.418 | $ 12.016.875.907,18 |
| 2024-02-14 | $ 19,88 | -3,02% | 747.156.257 | $ 11.672.396.337,14 |
| 2024-02-15 | $ 20,27 | 1,95% | 656.812.139 | $ 11.911.827.097,95 |
| 2024-02-16 | $ 19,95 | -1,57% | 617.648.323 | $ 11.719.076.573,49 |
| 2024-02-17 | $ 19,57 | -1,91% | 552.626.839 | $ 11.491.895.683,57 |
| 2024-02-18 | $ 20,03 | 2,38% | 462.980.946 | $ 11.768.080.883,92 |
| 2024-02-19 | $ 20,09 | 0,28% | 378.746.033 | $ 11.786.972.055,53 |
| 2024-02-20 | $ 19,82 | -1,33% | 494.228.808 | $ 11.642.310.000,43 |
| 2024-02-21 | $ 19,32 | -2,56% | 625.264.563 | $ 11.346.939.496,65 |
| 2024-02-22 | $ 18,57 | -3,86% | 583.345.888 | $ 10.920.017.551,94 |
| 2024-02-23 | $ 18,14 | -2,31% | 506.352.498 | $ 10.650.287.836,16 |
| 2024-02-24 | $ 17,95 | -1,03% | 541.835.387 | $ 10.546.746.357,43 |
| 2024-02-25 | $ 18,51 | 3,08% | 316.646.200 | $ 10.863.447.671,34 |
| 2024-02-26 | $ 18,71 | 1,11% | 292.501.165 | $ 10.988.272.064,99 |
| 2024-02-27 | $ 19,10 | 2,06% | 511.169.505 | $ 11.220.862.724,78 |
| 2024-02-28 | $ 19,05 | -0,26% | 544.041.327 | $ 11.182.690.334,62 |
| 2024-02-29 | $ 19,44 | 2,07% | 1.544.872.833 | $ 11.384.233.369,87 |
| 2024-03-01 | $ 19,28 | -0,83% | 930.421.790 | $ 11.347.407.778,11 |
| 2024-03-02 | $ 20,04 | 3,91% | 550.444.615 | $ 11.786.807.371,65 |
| 2024-03-03 | $ 21,43 | 6,93% | 997.493.881 | $ 12.580.689.090,34 |
| 2024-03-04 | $ 20,50 | -4,32% | 735.274.313 | $ 12.019.492.885,60 |
| 2024-03-05 | $ 20,48 | -0,09% | 832.523.817 | $ 12.012.784.491,08 |
| 2024-03-06 | $ 19,04 | -7,02% | 1.459.142.535 | $ 11.176.805.221,79 |
| 2024-03-07 | $ 20,09 | 5,49% | 813.430.118 | $ 11.782.311.456,96 |
| 2024-03-08 | $ 20,11 | 0,11% | 645.920.568 | $ 11.812.513.532,47 |
| 2024-03-09 | $ 19,73 | -1,87% | 650.873.833 | $ 11.581.258.962,91 |
| 2024-03-10 | $ 20,05 | 1,59% | 447.825.784 | $ 11.774.663.593,69 |
| 2024-03-11 | $ 21,64 | 7,93% | 784.874.873 | $ 12.706.000.979,21 |
| 2024-03-12 | $ 21,30 | -1,56% | 1.479.729.116 | $ 12.512.604.777,72 |
| 2024-03-13 | $ 20,66 | -3,00% | 1.022.668.195 | $ 12.117.943.789,36 |
| 2024-03-14 | $ 20,75 | 0,42% | 957.700.258 | $ 12.175.545.287,53 |
| 2024-03-15 | $ 20,89 | 0,71% | 1.562.224.088 | $ 12.271.427.929,16 |
| 2024-03-16 | $ 19,59 | -6,26% | 1.126.677.607 | $ 11.506.966.264,69 |
| 2024-03-17 | $ 18,08 | -7,71% | 737.132.539 | $ 10.593.568.543,66 |
| 2024-03-18 | $ 18,65 | 3,17% | 608.520.634 | $ 10.930.606.387,15 |
| 2024-03-19 | $ 18,34 | -1,66% | 824.388.582 | $ 10.776.317.667,06 |
| 2024-03-20 | $ 16,85 | -8,14% | 1.088.786.177 | $ 9.906.631.605,19 |
| 2024-03-21 | $ 18,37 | 9,07% | 955.368.272 | $ 10.797.694.020,43 |
| 2024-03-22 | $ 18,43 | 0,31% | 643.478.662 | $ 10.804.896.482,41 |
| 2024-03-23 | $ 18,23 | -1,10% | 561.714.360 | $ 10.666.019.155,81 |
| 2024-03-24 | $ 18,12 | -0,62% | 355.950.230 | $ 10.646.443.416,81 |
| 2024-03-25 | $ 18,55 | 2,36% | 301.260.259 | $ 10.891.028.416,41 |
| 2024-03-26 | $ 19,35 | 4,33% | 514.306.492 | $ 11.313.631.965,44 |
| 2024-03-27 | $ 20,04 | 3,55% | 642.475.823 | $ 11.739.367.402,99 |
| 2024-03-28 | $ 19,33 | -3,52% | 576.007.619 | $ 11.328.482.527,58 |
| 2024-03-29 | $ 19,16 | -0,87% | 423.996.146 | $ 11.260.025.499,10 |
| 2024-03-30 | $ 19,00 | -0,86% | 355.730.359 | $ 11.160.932.359,41 |
| 2024-03-31 | $ 18,95 | -0,26% | 335.490.517 | $ 11.110.133.657,91 |
| 2024-04-01 | $ 19,11 | 0,85% | 317.673.256 | $ 11.219.822.623,01 |
| 2024-04-02 | $ 18,39 | -3,74% | 477.437.858 | $ 10.814.702.847,82 |
| 2024-04-03 | $ 17,98 | -2,27% | 777.495.245 | $ 10.570.669.642,19 |
| 2024-04-04 | $ 17,72 | -1,40% | 463.227.228 | $ 10.411.848.889,46 |
| 2024-04-05 | $ 17,79 | 0,37% | 418.921.242 | $ 10.429.231.347,99 |
| 2024-04-06 | $ 17,34 | -2,52% | 411.345.715 | $ 10.212.282.616,82 |
| 2024-04-07 | $ 17,56 | 1,28% | 238.296.331 | $ 10.339.462.572,14 |
| 2024-04-08 | $ 17,92 | 2,02% | 263.300.442 | $ 10.525.577.152,89 |
| 2024-04-09 | $ 18,09 | 0,98% | 477.762.723 | $ 10.627.036.501,60 |
| 2024-04-10 | $ 17,36 | -4,05% | 421.171.625 | $ 10.202.413.338,45 |
| 2024-04-11 | $ 17,41 | 0,26% | 438.170.098 | $ 10.211.250.526,47 |
| 2024-04-12 | $ 17,55 | 0,83% | 311.497.260 | $ 10.293.942.623,31 |
| 2024-04-13 | $ 15,18 | -13,53% | 1.112.177.353 | $ 8.903.522.636,03 |
| 2024-04-14 | $ 13,38 | -11,87% | 1.161.277.904 | $ 7.874.148.343,85 |
| 2024-04-15 | $ 14,12 | 5,57% | 856.845.574 | $ 8.303.749.190,01 |
| 2024-04-16 | $ 13,58 | -3,84% | 691.638.005 | $ 7.964.871.592,92 |
| 2024-04-17 | $ 13,50 | -0,53% | 498.128.270 | $ 7.928.193.029,37 |
| 2024-04-18 | $ 13,15 | -2,64% | 453.337.619 | $ 7.711.835.850,05 |
| 2024-04-19 | $ 13,88 | 5,58% | 423.314.996 | $ 8.148.532.830,65 |
| 2024-04-20 | $ 13,99 | 0,80% | 543.339.238 | $ 8.230.870.148,05 |
| 2024-04-21 | $ 14,94 | 6,75% | 361.420.829 | $ 8.758.372.152,34 |
| 2024-04-22 | $ 15,07 | 0,87% | 296.053.936 | $ 8.847.822.859,45 |
| 2024-04-23 | $ 15,46 | 2,61% | 486.592.129 | $ 9.090.295.479,92 |
| 2024-04-24 | $ 15,20 | -1,70% | 339.941.739 | $ 8.912.274.695,74 |
| 2024-04-25 | $ 14,53 | -4,37% | 452.120.900 | $ 8.532.995.240,55 |
| 2024-04-26 | $ 14,60 | 0,44% | 403.033.482 | $ 8.570.842.554,92 |
| 2024-04-27 | $ 14,48 | -0,82% | 345.095.266 | $ 8.500.535.650,50 |
| 2024-04-28 | $ 14,28 | -1,40% | 365.062.841 | $ 8.380.657.031,88 |
| 2024-04-29 | $ 13,79 | -3,42% | 236.413.789 | $ 8.104.982.607,92 |
| 2024-04-30 | $ 14,06 | 1,99% | 331.831.033 | $ 8.263.148.207,00 |
| 2024-05-01 | $ 13,14 | -6,58% | 425.906.781 | $ 7.730.958.985,44 |
| 2024-05-02 | $ 13,32 | 1,43% | 536.078.621 | $ 7.845.992.064,74 |
| 2024-05-03 | $ 13,60 | 2,05% | 306.778.931 | $ 7.980.747.300,86 |
| 2024-05-04 | $ 14,11 | 3,76% | 308.776.614 | $ 8.293.646.106,51 |
| 2024-05-05 | $ 14,32 | 1,49% | 285.579.116 | $ 8.403.330.829,50 |
| 2024-05-06 | $ 14,37 | 0,34% | 221.184.016 | $ 8.426.096.295,88 |
| 2024-05-07 | $ 14,51 | 0,98% | 380.519.923 | $ 8.523.714.506,56 |
| 2024-05-08 | $ 14,03 | -3,29% | 341.200.272 | $ 8.251.959.607,08 |
| 2024-05-09 | $ 13,91 | -0,85% | 342.437.180 | $ 8.157.183.209,54 |
| 2024-05-10 | $ 14,24 | 2,40% | 329.221.241 | $ 8.350.912.592,50 |
| 2024-05-11 | $ 13,57 | -4,75% | 345.687.418 | $ 7.974.945.541,07 |
| 2024-05-12 | $ 13,29 | -2,06% | 212.924.685 | $ 7.817.253.975,18 |
| 2024-05-13 | $ 13,54 | 1,91% | 174.905.532 | $ 7.944.203.166,08 |
| 2024-05-14 | $ 13,37 | -1,29% | 327.966.340 | $ 7.857.489.973,81 |
| 2024-05-15 | $ 12,98 | -2,89% | 340.976.059 | $ 7.626.602.430,08 |
| 2024-05-16 | $ 13,89 | 6,99% | 353.684.052 | $ 8.180.439.602,50 |
| 2024-05-17 | $ 15,50 | 11,60% | 753.353.568 | $ 9.079.638.797,93 |
| 2024-05-18 | $ 16,27 | 4,94% | 1.117.102.343 | $ 9.519.197.189,37 |
| 2024-05-19 | $ 16,29 | 0,18% | 457.027.464 | $ 9.567.738.469,19 |
| 2024-05-20 | $ 16,59 | 1,79% | 637.545.959 | $ 9.724.331.246,34 |
| 2024-05-21 | $ 17,31 | 4,38% | 861.998.001 | $ 10.161.908.197,50 |
| 2024-05-22 | $ 16,75 | -3,23% | 684.807.581 | $ 9.832.615.519,86 |
| 2024-05-23 | $ 16,35 | -2,42% | 519.483.666 | $ 9.593.670.561,84 |
| 2024-05-24 | $ 16,59 | 1,48% | 733.679.754 | $ 9.715.073.603,93 |
| 2024-05-25 | $ 17,24 | 3,96% | 919.375.018 | $ 10.125.270.277,50 |
| 2024-05-26 | $ 17,44 | 1,11% | 375.629.155 | $ 10.208.354.260,85 |
| 2024-05-27 | $ 17,05 | -2,22% | 416.317.862 | $ 10.014.825.806,81 |
| 2024-05-28 | $ 18,79 | 10,21% | 750.990.673 | $ 11.037.921.173,20 |
| 2024-05-29 | $ 18,52 | -1,45% | 794.704.623 | $ 10.870.950.677,19 |
| 2024-05-30 | $ 18,46 | -0,33% | 612.650.090 | $ 10.848.580.380,25 |
| 2024-05-31 | $ 17,96 | -2,70% | 544.039.196 | $ 10.539.183.064,63 |
| 2024-06-01 | $ 18,42 | 2,55% | 465.384.714 | $ 10.825.858.687,01 |
| 2024-06-02 | $ 18,41 | -0,04% | 292.655.841 | $ 10.787.743.027,39 |
| 2024-06-03 | $ 18,13 | -1,53% | 302.992.078 | $ 10.650.539.346,47 |
| 2024-06-04 | $ 17,59 | -2,95% | 424.377.983 | $ 10.320.543.769,37 |
| 2024-06-05 | $ 17,73 | 0,81% | 333.882.738 | $ 10.412.102.563,03 |
| 2024-06-06 | $ 17,76 | 0,12% | 369.210.344 | $ 10.416.127.033,33 |
| 2024-06-07 | $ 17,27 | -2,74% | 427.699.932 | $ 10.138.957.304,73 |
| 2024-06-08 | $ 16,33 | -5,45% | 645.417.717 | $ 9.587.862.348,40 |
| 2024-06-09 | $ 15,95 | -2,33% | 322.965.173 | $ 9.361.453.084,70 |
| 2024-06-10 | $ 16,37 | 2,65% | 242.591.764 | $ 9.590.894.624,74 |
| 2024-06-11 | $ 15,89 | -2,91% | 342.059.866 | $ 9.328.457.555,17 |
| 2024-06-12 | $ 14,98 | -5,73% | 521.182.051 | $ 8.793.087.112,19 |
| 2024-06-13 | $ 15,99 | 6,75% | 531.250.909 | $ 9.389.915.701,09 |
| 2024-06-14 | $ 15,12 | -5,46% | 389.429.310 | $ 8.900.606.097,57 |
| 2024-06-15 | $ 14,74 | -2,51% | 418.513.724 | $ 8.654.592.168,11 |
| 2024-06-16 | $ 14,86 | 0,81% | 249.370.332 | $ 8.723.272.827,81 |
| 2024-06-17 | $ 15,11 | 1,71% | 255.292.406 | $ 8.871.526.437,84 |
| 2024-06-18 | $ 14,53 | -3,89% | 432.941.166 | $ 8.531.081.875,28 |
| 2024-06-19 | $ 13,95 | -3,97% | 665.338.585 | $ 8.171.275.923,05 |
| 2024-06-20 | $ 14,32 | 2,68% | 341.260.286 | $ 8.390.672.137,42 |
| 2024-06-21 | $ 14,25 | -0,49% | 328.090.996 | $ 8.371.728.622,65 |
| 2024-06-22 | $ 13,86 | -2,78% | 441.458.294 | $ 8.433.635.948,04 |
| 2024-06-23 | $ 13,47 | -2,77% | 236.545.236 | $ 8.201.328.669,76 |
| 2024-06-24 | $ 13,17 | -2,27% | 237.958.200 | $ 8.007.213.336,88 |
| 2024-06-25 | $ 13,62 | 3,47% | 528.572.717 | $ 8.274.285.273,54 |
| 2024-06-26 | $ 14,20 | 4,21% | 332.969.463 | $ 8.628.917.930,21 |
| 2024-06-27 | $ 13,90 | -2,11% | 257.456.104 | $ 8.451.943.703,48 |
| 2024-06-28 | $ 14,38 | 3,45% | 346.427.690 | $ 8.727.209.065,81 |
| 2024-06-29 | $ 13,76 | -4,29% | 334.169.548 | $ 8.366.524.282,61 |
| 2024-06-30 | $ 13,50 | -1,90% | 223.441.249 | $ 8.204.594.015,90 |
| 2024-07-01 | $ 14,24 | 5,49% | 263.013.086 | $ 8.635.767.016,17 |
| 2024-07-02 | $ 14,32 | 0,52% | 299.883.731 | $ 8.706.841.045,95 |
| 2024-07-03 | $ 14,39 | 0,54% | 329.842.313 | $ 8.757.087.284,39 |
| 2024-07-04 | $ 13,63 | -5,30% | 548.510.895 | $ 8.275.632.137,30 |
| 2024-07-05 | $ 12,59 | -7,63% | 579.818.628 | $ 7.691.492.041,23 |
| 2024-07-06 | $ 12,31 | -2,25% | 840.084.528 | $ 7.488.257.573,48 |
| 2024-07-07 | $ 13,18 | 7,07% | 327.913.792 | $ 8.005.841.309,14 |
| 2024-07-08 | $ 12,33 | -6,38% | 275.529.597 | $ 7.482.306.066,67 |
| 2024-07-09 | $ 13,12 | 6,34% | 560.911.921 | $ 7.968.524.648,69 |
| 2024-07-10 | $ 12,82 | -2,24% | 427.273.900 | $ 7.806.085.476,89 |
| 2024-07-11 | $ 12,80 | -0,17% | 349.405.232 | $ 7.784.450.668,68 |
| 2024-07-12 | $ 12,36 | -3,46% | 387.914.795 | $ 7.511.577.534,27 |
| 2024-07-13 | $ 12,74 | 3,06% | 367.085.230 | $ 7.745.532.720,15 |
| 2024-07-14 | $ 13,01 | 2,12% | 273.540.051 | $ 7.923.960.856,59 |
| 2024-07-15 | $ 13,44 | 3,36% | 357.539.940 | $ 8.191.542.687,65 |
| 2024-07-16 | $ 14,42 | 7,28% | 471.040.600 | $ 8.762.844.075,50 |
| 2024-07-17 | $ 14,23 | -1,32% | 486.869.963 | $ 8.654.548.146,26 |
| 2024-07-18 | $ 13,74 | -3,45% | 396.846.960 | $ 8.368.222.770,76 |
| 2024-07-19 | $ 13,59 | -1,07% | 388.313.141 | $ 8.265.912.502,75 |
| 2024-07-20 | $ 14,08 | 3,57% | 401.918.910 | $ 8.556.882.105,04 |
| 2024-07-21 | $ 14,27 | 1,36% | 281.615.024 | $ 8.678.911.058,16 |
| 2024-07-22 | $ 14,79 | 3,67% | 501.793.991 | $ 8.997.717.265,76 |
| 2024-07-23 | $ 13,95 | -5,69% | 354.421.144 | $ 8.484.612.191,05 |
| 2024-07-24 | $ 13,92 | -0,20% | 299.385.021 | $ 8.469.651.681,74 |
| 2024-07-25 | $ 13,38 | -3,91% | 280.584.745 | $ 8.131.527.240,18 |
| 2024-07-26 | $ 12,94 | -3,29% | 349.755.376 | $ 7.868.586.331,37 |
| 2024-07-27 | $ 13,54 | 4,65% | 257.143.594 | $ 8.234.946.932,55 |
| 2024-07-28 | $ 13,58 | 0,28% | 280.687.526 | $ 8.257.600.419,80 |
| 2024-07-29 | $ 13,29 | -2,10% | 185.962.455 | $ 8.084.927.269,54 |
| 2024-07-30 | $ 13,54 | 1,86% | 305.854.213 | $ 8.236.068.064,18 |
| 2024-07-31 | $ 13,14 | -2,98% | 274.613.671 | $ 7.996.090.497,35 |
| 2024-08-01 | $ 12,83 | -2,36% | 276.586.212 | $ 7.797.715.512,79 |
| 2024-08-02 | $ 12,91 | 0,66% | 321.064.031 | $ 7.854.318.109,88 |
| 2024-08-03 | $ 11,90 | -7,87% | 381.320.148 | $ 7.233.503.875,92 |
| 2024-08-04 | $ 11,70 | -1,66% | 302.645.570 | $ 7.113.192.175,24 |
| 2024-08-05 | $ 10,86 | -7,18% | 337.551.302 | $ 6.616.467.125,59 |
| 2024-08-06 | $ 9,513 | -12,40% | 1.412.177.886 | $ 5.782.704.754,02 |
| 2024-08-07 | $ 10,04 | 5,58% | 473.146.551 | $ 6.111.710.832,31 |
| 2024-08-08 | $ 9,495 | -5,48% | 360.858.286 | $ 5.787.030.817,60 |
| 2024-08-09 | $ 10,74 | 13,13% | 349.606.147 | $ 6.517.632.069,90 |
| 2024-08-10 | $ 10,55 | -1,75% | 255.846.981 | $ 6.398.880.957,95 |
| 2024-08-11 | $ 10,56 | 0,01% | 171.690.522 | $ 6.420.645.313,23 |
| 2024-08-12 | $ 10,01 | -5,14% | 213.605.952 | $ 6.082.138.152,23 |
| 2024-08-13 | $ 10,56 | 5,48% | 326.835.987 | $ 6.424.454.385,34 |
| 2024-08-14 | $ 10,58 | 0,15% | 259.977.673 | $ 6.429.221.172,05 |
| 2024-08-15 | $ 10,40 | -1,71% | 241.802.517 | $ 6.319.695.190,78 |
| 2024-08-16 | $ 10,17 | -2,17% | 269.642.992 | $ 6.183.607.814,33 |
| 2024-08-17 | $ 10,13 | -0,41% | 229.261.172 | $ 6.161.642.092,53 |
| 2024-08-18 | $ 10,14 | 0,14% | 137.179.768 | $ 6.171.256.663,67 |
| 2024-08-19 | $ 10,09 | -0,54% | 184.930.498 | $ 6.141.138.172,85 |
| 2024-08-20 | $ 10,19 | 1,02% | 209.762.094 | $ 6.193.714.567,96 |
| 2024-08-21 | $ 10,25 | 0,53% | 230.394.092 | $ 6.230.797.940,73 |
| 2024-08-22 | $ 11,21 | 9,39% | 334.680.643 | $ 6.815.773.923,24 |
| 2024-08-23 | $ 11,45 | 2,19% | 307.415.692 | $ 6.964.711.511,73 |
| 2024-08-24 | $ 12,05 | 5,24% | 342.153.747 | $ 7.328.946.007,19 |
| 2024-08-25 | $ 12,36 | 2,56% | 273.479.601 | $ 7.517.356.831,00 |
| 2024-08-26 | $ 12,11 | -2,06% | 253.982.164 | $ 7.362.599.184,14 |
| 2024-08-27 | $ 11,87 | -2,00% | 409.380.099 | $ 7.215.254.210,96 |
| 2024-08-28 | $ 11,17 | -5,90% | 376.936.151 | $ 6.790.801.052,32 |
| 2024-08-29 | $ 11,18 | 0,15% | 382.485.262 | $ 6.801.388.088,35 |
| 2024-08-30 | $ 10,93 | -2,25% | 282.976.745 | $ 6.644.756.684,70 |
| 2024-08-31 | $ 11,13 | 1,81% | 295.137.161 | $ 6.768.030.454,73 |
| 2024-09-01 | $ 11,03 | -0,91% | 169.887.137 | $ 6.704.954.823,56 |
| 2024-09-02 | $ 10,36 | -6,00% | 253.122.011 | $ 6.302.916.336,22 |
| 2024-09-03 | $ 10,75 | 3,77% | 251.567.536 | $ 6.547.114.453,21 |
| 2024-09-04 | $ 10,32 | -4,09% | 271.072.652 | $ 6.281.220.275,55 |
| 2024-09-05 | $ 10,33 | 0,16% | 348.110.063 | $ 6.280.348.275,21 |
| 2024-09-06 | $ 10,01 | -3,10% | 245.711.605 | $ 6.091.553.293,17 |
| 2024-09-07 | $ 9,573 | -4,38% | 390.009.816 | $ 5.821.726.181,07 |
| 2024-09-08 | $ 10,02 | 4,66% | 258.034.307 | $ 6.088.086.368,86 |
| 2024-09-09 | $ 10,32 | 3,01% | 257.035.874 | $ 6.289.427.824,31 |
| 2024-09-10 | $ 10,56 | 2,27% | 386.618.314 | $ 6.422.610.180,17 |
| 2024-09-11 | $ 10,59 | 0,37% | 277.835.072 | $ 6.440.430.150,86 |
| 2024-09-12 | $ 10,41 | -1,75% | 291.815.268 | $ 6.330.764.787,54 |
| 2024-09-13 | $ 10,79 | 3,62% | 260.280.079 | $ 6.558.286.065,51 |
| 2024-09-14 | $ 11,46 | 6,26% | 380.293.841 | $ 6.962.912.784,17 |
| 2024-09-15 | $ 11,29 | -1,45% | 198.655.712 | $ 6.866.997.073,35 |
| 2024-09-16 | $ 10,83 | -4,09% | 202.417.078 | $ 6.586.186.810,69 |
| 2024-09-17 | $ 10,56 | -2,54% | 294.362.571 | $ 6.424.543.868,93 |
| 2024-09-18 | $ 10,63 | 0,69% | 284.058.713 | $ 6.464.504.889,39 |
| 2024-09-19 | $ 10,84 | 1,96% | 349.324.703 | $ 6.582.028.246,57 |
| 2024-09-20 | $ 11,21 | 3,43% | 408.356.439 | $ 6.814.075.481,36 |
| 2024-09-21 | $ 11,42 | 1,87% | 394.372.354 | $ 7.158.266.771,25 |
| 2024-09-22 | $ 11,51 | 0,79% | 241.794.045 | $ 7.226.955.096,00 |
| 2024-09-23 | $ 11,13 | -3,35% | 283.753.079 | $ 6.971.599.631,10 |
| 2024-09-24 | $ 11,39 | 2,39% | 368.763.231 | $ 7.140.378.200,94 |
| 2024-09-25 | $ 12,15 | 6,68% | 442.053.213 | $ 7.616.469.772,53 |
| 2024-09-26 | $ 12,11 | -0,34% | 452.255.946 | $ 7.579.105.438,35 |
| 2024-09-27 | $ 12,54 | 3,55% | 530.447.207 | $ 7.860.508.392,31 |
| 2024-09-28 | $ 12,69 | 1,19% | 475.107.558 | $ 7.954.042.680,85 |
| 2024-09-29 | $ 12,95 | 2,03% | 402.161.254 | $ 8.105.347.855,42 |
| 2024-09-30 | $ 12,48 | -3,63% | 311.801.113 | $ 7.824.271.478,44 |
| 2024-10-01 | $ 11,83 | -5,18% | 388.334.903 | $ 7.413.549.505,95 |
| 2024-10-02 | $ 11,02 | -6,82% | 578.732.550 | $ 6.916.439.730,83 |
| 2024-10-03 | $ 10,66 | -3,33% | 501.655.769 | $ 6.678.763.532,55 |
| 2024-10-04 | $ 10,64 | -0,15% | 440.296.511 | $ 6.672.380.434,27 |
| 2024-10-05 | $ 11,07 | 4,04% | 369.902.922 | $ 6.936.634.986,41 |
| 2024-10-06 | $ 11,26 | 1,74% | 261.364.753 | $ 7.057.470.381,92 |
| 2024-10-07 | $ 11,27 | 0,09% | 290.846.056 | $ 7.071.299.776,11 |
| 2024-10-08 | $ 11,14 | -1,16% | 429.607.204 | $ 6.993.469.126,85 |
| 2024-10-09 | $ 10,83 | -2,82% | 386.254.751 | $ 6.791.742.633,14 |
| 2024-10-10 | $ 10,53 | -2,75% | 384.363.943 | $ 6.602.307.265,64 |
| 2024-10-11 | $ 10,53 | -0,04% | 368.445.347 | $ 6.598.209.397,91 |
| 2024-10-12 | $ 10,90 | 3,51% | 325.448.141 | $ 6.830.727.783,14 |
| 2024-10-13 | $ 11,02 | 1,10% | 288.479.705 | $ 6.905.612.957,39 |
| 2024-10-14 | $ 10,73 | -2,63% | 279.594.453 | $ 6.721.559.676,66 |
| 2024-10-15 | $ 11,26 | 4,97% | 413.162.115 | $ 7.058.886.481,83 |
| 2024-10-16 | $ 11,42 | 1,40% | 604.933.528 | $ 7.156.799.500,94 |
| 2024-10-17 | $ 11,23 | -1,60% | 353.038.227 | $ 7.038.400.070,45 |
| 2024-10-18 | $ 11,02 | -1,93% | 300.189.904 | $ 6.902.796.689,03 |
| 2024-10-19 | $ 11,48 | 4,15% | 327.565.100 | $ 7.193.162.357,36 |
| 2024-10-20 | $ 11,43 | -0,42% | 215.261.024 | $ 7.162.427.229,92 |
| 2024-10-21 | $ 11,95 | 4,57% | 330.385.860 | $ 7.486.834.477,31 |
| 2024-10-22 | $ 11,71 | -2,00% | 322.860.533 | $ 7.336.996.945,05 |
| 2024-10-23 | $ 11,96 | 2,12% | 533.710.693 | $ 7.499.897.029,23 |
| 2024-10-24 | $ 11,33 | -5,26% | 416.443.655 | $ 7.100.894.795,74 |
| 2024-10-25 | $ 11,58 | 2,19% | 333.022.282 | $ 7.249.480.357,42 |
| 2024-10-26 | $ 11,03 | -4,69% | 593.538.191 | $ 6.889.295.733,48 |
| 2024-10-27 | $ 11,01 | -0,25% | 411.124.250 | $ 6.900.407.845,83 |
| 2024-10-28 | $ 10,97 | -0,38% | 310.696.121 | $ 6.885.036.987,35 |
| 2024-10-29 | $ 11,18 | 1,97% | 396.005.685 | $ 7.014.639.960,99 |
| 2024-10-30 | $ 11,80 | 5,50% | 410.396.345 | $ 7.388.583.884,56 |
| 2024-10-31 | $ 12,38 | 4,97% | 494.180.793 | $ 7.760.717.615,46 |
| 2024-11-01 | $ 11,43 | -7,71% | 426.366.778 | $ 7.162.861.417,49 |
| 2024-11-02 | $ 11,26 | -1,46% | 457.097.414 | $ 7.060.076.438,63 |
| 2024-11-03 | $ 11,17 | -0,79% | 336.237.163 | $ 7.003.303.074,34 |
| 2024-11-04 | $ 10,76 | -3,64% | 434.587.887 | $ 6.750.111.624,28 |
| 2024-11-05 | $ 10,25 | -4,77% | 458.893.490 | $ 6.421.941.408,28 |
| 2024-11-06 | $ 10,83 | 5,66% | 395.853.326 | $ 6.802.740.386,34 |
| 2024-11-07 | $ 12,16 | 12,23% | 853.694.483 | $ 7.622.270.004,62 |
| 2024-11-08 | $ 12,61 | 3,70% | 658.818.411 | $ 7.905.007.309,51 |
| 2024-11-09 | $ 13,73 | 8,95% | 910.813.099 | $ 8.608.684.658,27 |
| 2024-11-10 | $ 13,73 | 0,00% | 593.020.036 | $ 8.639.788.250,69 |
| 2024-11-11 | $ 14,29 | 4,02% | 1.259.053.750 | $ 8.951.565.574,68 |
| 2024-11-12 | $ 14,87 | 4,10% | 1.191.038.326 | $ 9.322.018.141,31 |
| 2024-11-13 | $ 14,07 | -5,41% | 1.445.743.836 | $ 8.818.538.197,96 |
| 2024-11-14 | $ 13,46 | -4,31% | 1.192.854.618 | $ 8.437.861.319,59 |
| 2024-11-15 | $ 12,95 | -3,77% | 878.701.965 | $ 8.108.048.629,99 |
| 2024-11-16 | $ 13,82 | 6,66% | 818.168.585 | $ 8.660.151.172,23 |
| 2024-11-17 | $ 14,52 | 5,11% | 999.217.998 | $ 9.079.805.963,20 |
| 2024-11-18 | $ 13,76 | -5,23% | 822.037.677 | $ 8.631.458.546,18 |
| 2024-11-19 | $ 15,20 | 10,44% | 1.266.647.839 | $ 9.526.823.190,16 |
| 2024-11-20 | $ 14,66 | -3,55% | 831.659.823 | $ 9.189.286.505,31 |
| 2024-11-21 | $ 14,29 | -2,53% | 992.727.690 | $ 8.954.211.060,18 |
| 2024-11-22 | $ 14,93 | 4,48% | 1.091.712.744 | $ 9.356.804.149,10 |
| 2024-11-23 | $ 16,50 | 10,50% | 1.799.175.582 | $ 10.334.243.067,07 |
| 2024-11-24 | $ 17,38 | 5,38% | 2.147.403.123 | $ 10.882.378.412,28 |
| 2024-11-25 | $ 18,00 | 3,54% | 1.720.803.014 | $ 11.284.491.625,87 |
| 2024-11-26 | $ 17,41 | -3,30% | 1.938.106.882 | $ 10.899.750.604,03 |
| 2024-11-27 | $ 17,30 | -0,60% | 1.328.097.228 | $ 10.838.802.182,82 |
| 2024-11-28 | $ 18,69 | 8,02% | 1.404.036.275 | $ 11.701.704.585,66 |
| 2024-11-29 | $ 17,97 | -3,86% | 971.343.482 | $ 11.257.875.988,79 |
| 2024-11-30 | $ 18,31 | 1,94% | 801.665.105 | $ 11.472.218.037,58 |
| 2024-12-01 | $ 19,07 | 4,10% | 1.086.027.250 | $ 11.953.957.076,39 |
| 2024-12-02 | $ 18,91 | -0,85% | 926.485.236 | $ 11.850.508.302,38 |
| 2024-12-03 | $ 24,99 | 32,19% | 12.159.425.923 | $ 15.666.510.814,62 |
| 2024-12-04 | $ 24,28 | -2,85% | 4.922.110.744 | $ 15.242.498.124,68 |
| 2024-12-05 | $ 24,05 | -0,93% | 3.485.126.157 | $ 15.081.218.840,21 |
| 2024-12-06 | $ 23,27 | -3,28% | 2.440.261.735 | $ 14.575.763.743,50 |
| 2024-12-07 | $ 25,82 | 10,96% | 2.158.426.494 | $ 16.163.137.265,25 |
| 2024-12-08 | $ 24,80 | -3,93% | 1.723.190.439 | $ 15.547.158.606,89 |
| 2024-12-09 | $ 26,26 | 5,90% | 2.360.743.074 | $ 16.443.234.054,64 |
| 2024-12-10 | $ 22,31 | -15,04% | 4.222.253.989 | $ 13.989.207.026,23 |
| 2024-12-11 | $ 22,23 | -0,39% | 3.348.805.004 | $ 13.941.404.003,56 |
| 2024-12-12 | $ 24,03 | 8,11% | 1.918.874.667 | $ 15.060.569.720,75 |
| 2024-12-13 | $ 29,00 | 20,70% | 5.312.187.773 | $ 18.177.829.803,74 |
| 2024-12-14 | $ 28,83 | -0,59% | 4.011.795.141 | $ 18.061.927.548,21 |
| 2024-12-15 | $ 29,05 | 0,75% | 3.268.686.212 | $ 18.207.565.936,66 |
| 2024-12-16 | $ 29,43 | 1,33% | 2.149.766.154 | $ 18.488.910.013,72 |
| 2024-12-17 | $ 28,84 | -2,03% | 3.277.968.311 | $ 18.089.046.817,90 |
| 2024-12-18 | $ 27,84 | -3,46% | 2.051.170.801 | $ 17.499.506.784,01 |
| 2024-12-19 | $ 24,92 | -10,50% | 2.553.461.333 | $ 15.618.722.681,78 |
| 2024-12-20 | $ 22,95 | -7,91% | 3.004.916.083 | $ 14.394.603.952,80 |
| 2024-12-21 | $ 23,34 | 1,73% | 2.654.146.183 | $ 14.731.909.467,02 |
| 2024-12-22 | $ 22,10 | -5,33% | 1.763.987.564 | $ 13.921.994.410,72 |
| 2024-12-23 | $ 22,03 | -0,31% | 1.024.410.365 | $ 13.905.257.741,73 |
| 2024-12-24 | $ 24,45 | 10,96% | 1.918.399.049 | $ 15.417.052.941,21 |
| 2024-12-25 | $ 25,50 | 4,32% | 1.767.674.536 | $ 16.066.210.725,14 |
| 2024-12-26 | $ 24,45 | -4,15% | 1.050.992.937 | $ 15.428.013.200,58 |
| 2024-12-27 | $ 22,65 | -7,35% | 958.462.476 | $ 14.302.096.861,40 |
| 2024-12-28 | $ 21,52 | -5,01% | 1.076.934.793 | $ 13.572.024.972,83 |
| 2024-12-29 | $ 21,96 | 2,09% | 930.406.155 | $ 13.869.294.979,45 |
| 2024-12-30 | $ 20,96 | -4,59% | 584.071.654 | $ 13.226.113.439,22 |
| 2024-12-31 | $ 20,57 | -1,83% | 928.891.445 | $ 12.979.228.211,47 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2024 | $ 24,21 | $ 18,91 / $ 29,43 | 81.040.059.674 | 31 |
| Kasım 2024 | $ 14,34 | $ 10,25 / $ 18,69 | 30.425.577.629 | 30 |
| Ekim 2024 | $ 11,23 | $ 10,53 / $ 12,38 | 12.059.841.312 | 31 |
| Eylül 2024 | $ 11,07 | $ 9,57 / $ 12,95 | 9.681.077.792 | 30 |
| Ağustos 2024 | $ 10,94 | $ 9,49 / $ 12,91 | 10.204.513.646 | 31 |
| Temmuz 2024 | $ 13,47 | $ 12,31 / $ 14,79 | 11.705.073.971 | 31 |
| Haziran 2024 | $ 15,39 | $ 13,17 / $ 18,42 | 11.240.906.415 | 30 |
| Mayıs 2024 | $ 15,40 | $ 12,98 / $ 18,79 | 15.412.531.734 | 31 |
| Nisan 2024 | $ 15,71 | $ 13,15 / $ 19,11 | 14.373.923.925 | 30 |
| Mart 2024 | $ 19,52 | $ 16,85 / $ 21,64 | 23.921.832.061 | 31 |
| Şubat 2024 | $ 18,87 | $ 15,41 / $ 20,50 | 21.356.891.253 | 29 |
| Ocak 2024 | $ 14,66 | $ 13,11 / $ 16,09 | 17.777.914.513 | 31 |