Dogecoin (DOGE) Fiyat Grafiği
Veri aralığı: 2021-01-01 -> 2021-12-31 - Kayıt: 365
Dogecoin
Son kapanış: $ 0,1716
Canlı fiyat güncellemesi: 14 saniye önce
$ 0,2032
Güncel değişim:
-6,40%
Önceki kapanış: -
Otomatik eklenen Dogecoin (DOGE) kaydı.
Özet İstatistikler
- Kayıt: 365
- Min Kapanış: $ 0,00
- Maks Kapanış: $ 0,68
- Ortalama Kapanış: $ 0,20
- Son Kapanış: $ 0,1716
- Önceki Kapanış: -
- Günlük Değişim: 2,00%
- MA (ortalama kapanış): $ 0,20
- Min/Max Kartı: $ 0,00 / $ 0,68
- Canlı Piyasa Değeri: 30.717.329.394
- 24s Hacim: 4.639.036.628
Güncel Notlar
Son Kapanış
$ 0,1716
7 Gün Ort.
$ 0,20
Canlı Fiyat
$ 0,2032
Günlük Değişim
-6,40%
2021 Yılı Günlük Kapanışlar (365)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2021-01-01 | $ 0,0047 | - | 127.614.764 | $ 597.887.560,83 |
| 2021-01-02 | $ 0,0055 | 17,67% | 244.607.104 | $ 707.576.207,99 |
| 2021-01-03 | $ 0,0106 | 91,45% | 3.117.161.274 | $ 1.354.819.956,94 |
| 2021-01-04 | $ 0,0101 | -4,87% | 2.306.838.511 | $ 1.288.354.839,39 |
| 2021-01-05 | $ 0,0096 | -4,91% | 1.238.833.461 | $ 1.226.307.420,34 |
| 2021-01-06 | $ 0,0098 | 2,60% | 643.097.358 | $ 1.257.877.104,27 |
| 2021-01-07 | $ 0,0105 | 6,32% | 699.719.978 | $ 1.331.066.850,69 |
| 2021-01-08 | $ 0,0098 | -6,57% | 505.843.513 | $ 1.249.855.746,98 |
| 2021-01-09 | $ 0,0099 | 1,14% | 423.947.677 | $ 1.264.295.435,65 |
| 2021-01-10 | $ 0,0102 | 3,35% | 483.402.082 | $ 1.306.799.490,51 |
| 2021-01-11 | $ 0,0099 | -3,31% | 430.989.179 | $ 1.263.664.502,94 |
| 2021-01-12 | $ 0,0089 | -10,37% | 561.767.457 | $ 1.132.719.253,99 |
| 2021-01-13 | $ 0,0081 | -8,91% | 343.428.361 | $ 1.022.224.680,74 |
| 2021-01-14 | $ 0,0087 | 7,23% | 279.274.227 | $ 1.106.626.599,02 |
| 2021-01-15 | $ 0,0095 | 9,44% | 475.592.505 | $ 1.211.261.062,40 |
| 2021-01-16 | $ 0,0093 | -1,49% | 443.710.336 | $ 1.193.371.729,60 |
| 2021-01-17 | $ 0,0093 | -0,66% | 358.598.771 | $ 1.185.636.962,33 |
| 2021-01-18 | $ 0,0090 | -2,56% | 331.381.093 | $ 1.155.387.088,77 |
| 2021-01-19 | $ 0,0092 | 1,48% | 292.476.114 | $ 1.180.603.793,09 |
| 2021-01-20 | $ 0,0091 | -1,19% | 325.744.396 | $ 1.158.893.557,14 |
| 2021-01-21 | $ 0,0090 | -0,08% | 313.732.430 | $ 1.158.148.986,90 |
| 2021-01-22 | $ 0,0082 | -9,79% | 297.156.190 | $ 1.044.842.777,69 |
| 2021-01-23 | $ 0,0085 | 4,37% | 293.811.760 | $ 1.087.438.950,41 |
| 2021-01-24 | $ 0,0086 | 0,68% | 264.407.166 | $ 1.098.138.943,88 |
| 2021-01-25 | $ 0,0087 | 1,80% | 255.272.294 | $ 1.118.023.169,96 |
| 2021-01-26 | $ 0,0084 | -4,07% | 236.268.071 | $ 1.072.613.319,77 |
| 2021-01-27 | $ 0,0083 | -1,15% | 211.765.469 | $ 1.053.619.538,52 |
| 2021-01-28 | $ 0,0074 | -10,14% | 221.445.010 | $ 948.845.594,16 |
| 2021-01-29 | $ 0,0326 | 338,90% | 14.941.040.932 | $ 4.182.699.292,64 |
| 2021-01-30 | $ 0,0474 | 45,06% | 21.756.143.388 | $ 6.067.971.852,13 |
| 2021-01-31 | $ 0,0285 | -39,77% | 7.417.688.491 | $ 3.654.877.536,82 |
| 2021-02-01 | $ 0,0380 | 33,21% | 7.755.101.292 | $ 4.920.829.029,00 |
| 2021-02-02 | $ 0,0346 | -8,96% | 4.656.523.409 | $ 4.433.684.615,53 |
| 2021-02-03 | $ 0,0316 | -8,57% | 2.444.614.955 | $ 4.054.295.191,83 |
| 2021-02-04 | $ 0,0374 | 18,20% | 2.696.782.678 | $ 4.699.500.064,50 |
| 2021-02-05 | $ 0,0543 | 45,23% | 12.004.482.930 | $ 6.810.395.814,46 |
| 2021-02-06 | $ 0,0471 | -13,31% | 5.160.805.641 | $ 6.033.220.883,17 |
| 2021-02-07 | $ 0,0579 | 22,98% | 5.679.785.681 | $ 7.271.788.223,66 |
| 2021-02-08 | $ 0,0791 | 36,65% | 13.793.129.135 | $ 10.271.067.765,04 |
| 2021-02-09 | $ 0,0792 | 0,18% | 10.823.807.112 | $ 10.164.021.992,65 |
| 2021-02-10 | $ 0,0700 | -11,68% | 6.181.134.723 | $ 8.978.311.025,67 |
| 2021-02-11 | $ 0,0730 | 4,30% | 6.304.018.582 | $ 9.381.046.299,07 |
| 2021-02-12 | $ 0,0698 | -4,43% | 3.377.206.172 | $ 8.951.728.841,13 |
| 2021-02-13 | $ 0,0695 | -0,40% | 3.548.414.349 | $ 8.937.647.950,70 |
| 2021-02-14 | $ 0,0669 | -3,74% | 2.275.047.526 | $ 8.583.843.025,68 |
| 2021-02-15 | $ 0,0620 | -7,24% | 3.318.277.601 | $ 7.963.525.499,22 |
| 2021-02-16 | $ 0,0569 | -8,26% | 4.042.454.025 | $ 7.306.725.577,54 |
| 2021-02-17 | $ 0,0541 | -4,98% | 2.717.472.447 | $ 6.943.871.270,69 |
| 2021-02-18 | $ 0,0491 | -9,14% | 2.259.698.808 | $ 6.256.910.635,59 |
| 2021-02-19 | $ 0,0602 | 22,49% | 4.660.795.048 | $ 7.729.583.761,28 |
| 2021-02-20 | $ 0,0555 | -7,79% | 3.048.336.602 | $ 7.128.326.860,06 |
| 2021-02-21 | $ 0,0551 | -0,66% | 3.342.539.176 | $ 7.082.310.129,66 |
| 2021-02-22 | $ 0,0566 | 2,68% | 2.723.241.990 | $ 7.345.301.352,43 |
| 2021-02-23 | $ 0,0535 | -5,44% | 3.430.333.609 | $ 6.873.239.454,79 |
| 2021-02-24 | $ 0,0475 | -11,27% | 2.366.851.289 | $ 6.103.500.677,28 |
| 2021-02-25 | $ 0,0571 | 20,13% | 4.399.443.853 | $ 7.332.961.500,88 |
| 2021-02-26 | $ 0,0502 | -12,00% | 2.469.967.978 | $ 6.454.021.311,80 |
| 2021-02-27 | $ 0,0505 | 0,65% | 1.862.673.178 | $ 6.487.737.133,94 |
| 2021-02-28 | $ 0,0509 | 0,64% | 1.478.258.322 | $ 6.538.921.364,48 |
| 2021-03-01 | $ 0,0482 | -5,17% | 1.576.893.241 | $ 6.201.387.146,83 |
| 2021-03-02 | $ 0,0510 | 5,77% | 1.652.399.316 | $ 6.561.571.713,10 |
| 2021-03-03 | $ 0,0506 | -0,89% | 1.424.572.957 | $ 6.517.554.437,52 |
| 2021-03-04 | $ 0,0508 | 0,37% | 1.233.795.414 | $ 6.527.074.840,47 |
| 2021-03-05 | $ 0,0501 | -1,20% | 1.337.710.788 | $ 6.449.361.941,49 |
| 2021-03-06 | $ 0,0499 | -0,44% | 1.358.502.536 | $ 6.421.657.994,01 |
| 2021-03-07 | $ 0,0509 | 1,92% | 1.561.141.044 | $ 6.545.855.781,14 |
| 2021-03-08 | $ 0,0518 | 1,88% | 1.014.195.811 | $ 6.657.773.355,54 |
| 2021-03-09 | $ 0,0617 | 18,99% | 3.627.421.089 | $ 7.776.184.982,66 |
| 2021-03-10 | $ 0,0579 | -6,19% | 2.529.486.918 | $ 7.446.831.674,70 |
| 2021-03-11 | $ 0,0562 | -2,89% | 1.677.010.512 | $ 7.232.723.297,05 |
| 2021-03-12 | $ 0,0559 | -0,44% | 1.390.253.343 | $ 7.201.587.925,22 |
| 2021-03-13 | $ 0,0551 | -1,50% | 1.349.377.295 | $ 7.094.349.920,74 |
| 2021-03-14 | $ 0,0619 | 12,37% | 1.908.931.774 | $ 7.750.447.457,35 |
| 2021-03-15 | $ 0,0588 | -5,01% | 2.759.123.152 | $ 7.610.317.577,68 |
| 2021-03-16 | $ 0,0569 | -3,31% | 1.743.281.980 | $ 7.324.737.827,11 |
| 2021-03-17 | $ 0,0587 | 3,15% | 1.451.939.103 | $ 7.556.337.741,53 |
| 2021-03-18 | $ 0,0584 | -0,52% | 989.940.709 | $ 7.517.749.272,84 |
| 2021-03-19 | $ 0,0576 | -1,24% | 990.194.954 | $ 7.429.523.848,35 |
| 2021-03-20 | $ 0,0584 | 1,38% | 1.081.897.762 | $ 7.528.469.476,70 |
| 2021-03-21 | $ 0,0592 | 1,22% | 1.130.635.906 | $ 7.634.534.867,58 |
| 2021-03-22 | $ 0,0574 | -3,00% | 947.849.286 | $ 7.393.832.359,19 |
| 2021-03-23 | $ 0,0556 | -3,13% | 895.730.940 | $ 7.186.846.705,62 |
| 2021-03-24 | $ 0,0538 | -3,27% | 995.604.161 | $ 6.929.411.775,53 |
| 2021-03-25 | $ 0,0518 | -3,66% | 1.043.427.664 | $ 6.729.987.270,27 |
| 2021-03-26 | $ 0,0510 | -1,53% | 1.229.615.851 | $ 6.575.327.768,22 |
| 2021-03-27 | $ 0,0538 | 5,54% | 834.542.001 | $ 6.940.289.324,52 |
| 2021-03-28 | $ 0,0548 | 1,77% | 1.017.584.672 | $ 6.962.666.597,67 |
| 2021-03-29 | $ 0,0544 | -0,70% | 833.678.868 | $ 7.015.286.857,66 |
| 2021-03-30 | $ 0,0549 | 0,91% | 933.464.548 | $ 7.079.729.288,07 |
| 2021-03-31 | $ 0,0546 | -0,45% | 1.141.286.834 | $ 7.046.811.980,47 |
| 2021-04-01 | $ 0,0544 | -0,49% | 1.042.337.641 | $ 7.014.689.872,85 |
| 2021-04-02 | $ 0,0616 | 13,26% | 5.955.711.022 | $ 7.924.888.032,65 |
| 2021-04-03 | $ 0,0579 | -6,05% | 2.448.301.265 | $ 7.507.812.667,99 |
| 2021-04-04 | $ 0,0562 | -2,90% | 1.457.244.564 | $ 7.298.466.978,79 |
| 2021-04-05 | $ 0,0579 | 3,04% | 1.303.803.800 | $ 7.463.266.115,92 |
| 2021-04-06 | $ 0,0598 | 3,31% | 1.822.202.973 | $ 7.715.037.291,55 |
| 2021-04-07 | $ 0,0646 | 8,05% | 2.979.685.711 | $ 8.342.298.639,85 |
| 2021-04-08 | $ 0,0590 | -8,78% | 2.977.233.569 | $ 7.655.108.665,35 |
| 2021-04-09 | $ 0,0617 | 4,61% | 1.254.061.265 | $ 7.962.866.152,08 |
| 2021-04-10 | $ 0,0615 | -0,23% | 1.235.176.274 | $ 7.936.596.412,16 |
| 2021-04-11 | $ 0,0639 | 3,81% | 1.492.859.570 | $ 8.249.317.321,21 |
| 2021-04-12 | $ 0,0746 | 16,85% | 6.594.980.841 | $ 9.687.276.639,09 |
| 2021-04-13 | $ 0,0710 | -4,85% | 2.913.823.059 | $ 9.196.724.800,29 |
| 2021-04-14 | $ 0,0938 | 32,04% | 7.372.508.507 | $ 12.113.258.471,40 |
| 2021-04-15 | $ 0,1202 | 28,14% | 19.595.646.414 | $ 15.701.118.351,14 |
| 2021-04-16 | $ 0,1799 | 49,67% | 17.675.455.194 | $ 22.780.764.221,12 |
| 2021-04-17 | $ 0,3742 | 108,03% | 50.960.650.647 | $ 48.767.205.447,02 |
| 2021-04-18 | $ 0,2851 | -23,80% | 30.301.421.158 | $ 37.483.584.821,50 |
| 2021-04-19 | $ 0,3200 | 12,25% | 23.753.545.992 | $ 41.360.056.945,15 |
| 2021-04-20 | $ 0,4094 | 27,93% | 30.847.872.454 | $ 53.086.953.475,87 |
| 2021-04-21 | $ 0,3257 | -20,45% | 28.256.320.647 | $ 43.064.103.591,27 |
| 2021-04-22 | $ 0,3084 | -5,31% | 11.245.621.591 | $ 39.871.679.937,56 |
| 2021-04-23 | $ 0,2638 | -14,47% | 12.372.638.670 | $ 34.105.735.062,87 |
| 2021-04-24 | $ 0,2493 | -5,51% | 17.283.487.906 | $ 32.231.128.597,06 |
| 2021-04-25 | $ 0,2705 | 8,52% | 10.807.971.321 | $ 34.979.989.821,78 |
| 2021-04-26 | $ 0,2525 | -6,64% | 6.742.402.257 | $ 33.051.358.529,95 |
| 2021-04-27 | $ 0,2718 | 7,64% | 6.413.613.557 | $ 35.161.130.278,75 |
| 2021-04-28 | $ 0,2717 | -0,04% | 4.324.871.047 | $ 35.151.669.024,75 |
| 2021-04-29 | $ 0,3227 | 18,74% | 15.310.415.976 | $ 41.743.974.977,67 |
| 2021-04-30 | $ 0,3063 | -5,08% | 5.635.975.307 | $ 39.626.179.176,75 |
| 2021-05-01 | $ 0,3388 | 10,62% | 5.791.678.086 | $ 43.856.109.572,50 |
| 2021-05-02 | $ 0,3934 | 16,12% | 11.619.063.047 | $ 50.748.955.079,41 |
| 2021-05-03 | $ 0,3787 | -3,74% | 9.009.865.375 | $ 49.014.916.719,26 |
| 2021-05-04 | $ 0,4414 | 16,56% | 11.357.873.988 | $ 57.139.646.560,00 |
| 2021-05-05 | $ 0,5439 | 23,22% | 39.500.407.578 | $ 71.252.122.861,90 |
| 2021-05-06 | $ 0,6553 | 20,48% | 44.644.519.734 | $ 84.871.718.669,88 |
| 2021-05-07 | $ 0,5811 | -11,32% | 19.023.046.812 | $ 75.249.721.642,55 |
| 2021-05-08 | $ 0,6818 | 17,33% | 31.623.843.002 | $ 88.794.768.977,21 |
| 2021-05-09 | $ 0,6336 | -7,07% | 29.418.365.423 | $ 82.064.020.248,15 |
| 2021-05-10 | $ 0,5731 | -9,55% | 49.053.292.485 | $ 74.368.118.240,11 |
| 2021-05-11 | $ 0,4511 | -21,29% | 17.200.364.811 | $ 58.441.555.673,07 |
| 2021-05-12 | $ 0,4967 | 10,11% | 15.290.083.251 | $ 64.355.971.521,32 |
| 2021-05-13 | $ 0,4152 | -16,42% | 10.742.618.800 | $ 53.796.102.921,29 |
| 2021-05-14 | $ 0,4889 | 17,76% | 20.865.846.833 | $ 63.357.827.989,87 |
| 2021-05-15 | $ 0,5649 | 15,53% | 21.034.363.818 | $ 73.202.813.078,19 |
| 2021-05-16 | $ 0,5068 | -10,28% | 10.494.108.535 | $ 65.685.563.368,05 |
| 2021-05-17 | $ 0,5153 | 1,68% | 9.989.157.880 | $ 66.881.415.608,25 |
| 2021-05-18 | $ 0,4851 | -5,85% | 8.093.369.123 | $ 62.893.452.095,60 |
| 2021-05-19 | $ 0,4790 | -1,27% | 5.522.377.790 | $ 62.100.584.438,78 |
| 2021-05-20 | $ 0,3387 | -29,28% | 15.977.305.882 | $ 43.923.278.362,93 |
| 2021-05-21 | $ 0,3978 | 17,44% | 13.713.074.556 | $ 51.586.844.260,30 |
| 2021-05-22 | $ 0,3523 | -11,43% | 8.361.664.796 | $ 45.925.318.261,54 |
| 2021-05-23 | $ 0,3431 | -2,62% | 6.521.890.070 | $ 44.531.404.175,96 |
| 2021-05-24 | $ 0,3092 | -9,87% | 8.460.153.799 | $ 40.114.225.403,32 |
| 2021-05-25 | $ 0,3631 | 17,41% | 8.184.613.093 | $ 47.102.789.101,96 |
| 2021-05-26 | $ 0,3449 | -5,01% | 6.514.659.543 | $ 44.763.375.247,73 |
| 2021-05-27 | $ 0,3542 | 2,68% | 4.005.070.154 | $ 45.956.150.665,45 |
| 2021-05-28 | $ 0,3338 | -5,74% | 3.057.688.715 | $ 43.320.992.017,75 |
| 2021-05-29 | $ 0,3115 | -6,70% | 4.023.491.238 | $ 40.423.846.903,22 |
| 2021-05-30 | $ 0,3027 | -2,81% | 3.392.384.686 | $ 39.595.872.237,67 |
| 2021-05-31 | $ 0,3014 | -0,42% | 2.927.395.692 | $ 39.123.526.701,49 |
| 2021-06-01 | $ 0,3265 | 8,33% | 2.987.098.923 | $ 42.392.462.477,41 |
| 2021-06-02 | $ 0,3732 | 14,30% | 6.733.327.602 | $ 48.461.329.054,12 |
| 2021-06-03 | $ 0,4274 | 14,51% | 12.390.396.038 | $ 55.454.564.158,65 |
| 2021-06-04 | $ 0,3980 | -6,87% | 7.531.474.357 | $ 51.688.479.012,04 |
| 2021-06-05 | $ 0,3777 | -5,10% | 6.625.853.842 | $ 49.058.017.296,19 |
| 2021-06-06 | $ 0,3729 | -1,27% | 4.141.408.440 | $ 48.141.414.070,34 |
| 2021-06-07 | $ 0,3725 | -0,11% | 2.150.393.720 | $ 48.392.042.543,57 |
| 2021-06-08 | $ 0,3331 | -10,58% | 3.149.988.271 | $ 43.700.362.808,44 |
| 2021-06-09 | $ 0,3274 | -1,69% | 4.351.006.876 | $ 42.547.609.072,22 |
| 2021-06-10 | $ 0,3445 | 5,21% | 3.815.915.048 | $ 44.769.090.935,44 |
| 2021-06-11 | $ 0,3294 | -4,38% | 2.902.010.287 | $ 42.852.644.186,12 |
| 2021-06-12 | $ 0,3171 | -3,76% | 2.552.815.813 | $ 41.211.526.346,24 |
| 2021-06-13 | $ 0,3131 | -1,26% | 2.255.997.607 | $ 40.697.435.027,94 |
| 2021-06-14 | $ 0,3250 | 3,82% | 1.933.176.774 | $ 42.257.825.961,92 |
| 2021-06-15 | $ 0,3280 | 0,91% | 2.303.945.199 | $ 42.647.566.148,27 |
| 2021-06-16 | $ 0,3216 | -1,95% | 1.827.179.805 | $ 41.819.458.597,72 |
| 2021-06-17 | $ 0,3073 | -4,46% | 1.849.556.139 | $ 39.959.183.235,26 |
| 2021-06-18 | $ 0,3076 | 0,13% | 1.374.063.218 | $ 39.833.096.686,66 |
| 2021-06-19 | $ 0,2932 | -4,68% | 2.225.163.523 | $ 38.143.539.821,58 |
| 2021-06-20 | $ 0,2878 | -1,84% | 1.435.144.271 | $ 37.500.205.366,63 |
| 2021-06-21 | $ 0,2825 | -1,84% | 2.397.238.936 | $ 36.753.345.057,00 |
| 2021-06-22 | $ 0,1772 | -37,30% | 6.017.998.979 | $ 23.329.004.524,14 |
| 2021-06-23 | $ 0,1895 | 6,94% | 6.153.862.252 | $ 24.507.032.193,42 |
| 2021-06-24 | $ 0,2368 | 24,97% | 6.409.757.149 | $ 30.785.375.820,49 |
| 2021-06-25 | $ 0,2640 | 11,51% | 4.350.232.583 | $ 34.365.766.689,36 |
| 2021-06-26 | $ 0,2434 | -7,80% | 6.643.561.020 | $ 31.689.044.734,90 |
| 2021-06-27 | $ 0,2418 | -0,67% | 3.495.938.718 | $ 31.477.659.181,33 |
| 2021-06-28 | $ 0,2619 | 8,31% | 2.743.197.485 | $ 34.096.779.099,52 |
| 2021-06-29 | $ 0,2576 | -1,65% | 2.479.287.619 | $ 33.435.820.027,86 |
| 2021-06-30 | $ 0,2635 | 2,30% | 2.762.721.209 | $ 34.483.021.648,35 |
| 2021-07-01 | $ 0,2536 | -3,74% | 2.571.421.534 | $ 33.047.008.785,81 |
| 2021-07-02 | $ 0,2458 | -3,10% | 3.268.541.857 | $ 32.039.826.597,93 |
| 2021-07-03 | $ 0,2456 | -0,08% | 1.889.927.472 | $ 31.898.689.668,96 |
| 2021-07-04 | $ 0,2472 | 0,67% | 1.227.580.789 | $ 32.206.556.133,58 |
| 2021-07-05 | $ 0,2468 | -0,16% | 992.614.864 | $ 32.158.422.617,02 |
| 2021-07-06 | $ 0,2328 | -5,66% | 1.334.518.761 | $ 30.340.231.062,13 |
| 2021-07-07 | $ 0,2340 | 0,49% | 1.337.006.930 | $ 30.498.108.425,52 |
| 2021-07-08 | $ 0,2250 | -3,82% | 1.148.728.840 | $ 29.283.224.578,82 |
| 2021-07-09 | $ 0,2061 | -8,41% | 2.153.838.621 | $ 26.873.301.204,30 |
| 2021-07-10 | $ 0,2190 | 6,25% | 3.259.713.674 | $ 28.480.856.790,21 |
| 2021-07-11 | $ 0,2118 | -3,29% | 1.746.924.474 | $ 27.673.709.685,76 |
| 2021-07-12 | $ 0,2140 | 1,06% | 913.246.174 | $ 27.911.022.095,93 |
| 2021-07-13 | $ 0,2078 | -2,92% | 1.253.672.403 | $ 27.090.085.303,85 |
| 2021-07-14 | $ 0,1978 | -4,82% | 1.334.275.683 | $ 25.809.414.652,58 |
| 2021-07-15 | $ 0,1971 | -0,31% | 1.429.641.639 | $ 25.714.758.614,28 |
| 2021-07-16 | $ 0,1828 | -7,29% | 1.161.312.534 | $ 24.197.694.491,86 |
| 2021-07-17 | $ 0,1748 | -4,34% | 1.410.700.420 | $ 22.412.454.428,19 |
| 2021-07-18 | $ 0,1837 | 5,06% | 2.708.790.554 | $ 23.966.076.760,83 |
| 2021-07-19 | $ 0,1843 | 0,33% | 1.524.012.212 | $ 24.010.766.979,62 |
| 2021-07-20 | $ 0,1729 | -6,19% | 1.157.741.992 | $ 22.684.031.983,93 |
| 2021-07-21 | $ 0,1730 | 0,05% | 1.798.516.247 | $ 22.548.330.102,80 |
| 2021-07-22 | $ 0,1916 | 10,77% | 3.663.618.236 | $ 24.902.296.662,11 |
| 2021-07-23 | $ 0,1916 | 0,03% | 1.590.344.694 | $ 24.989.319.857,17 |
| 2021-07-24 | $ 0,1936 | 1,03% | 1.382.745.729 | $ 25.277.663.412,22 |
| 2021-07-25 | $ 0,1982 | 2,39% | 1.550.001.044 | $ 25.869.416.921,78 |
| 2021-07-26 | $ 0,2023 | 2,06% | 1.651.934.670 | $ 26.058.519.149,27 |
| 2021-07-27 | $ 0,2060 | 1,83% | 4.968.959.293 | $ 26.908.901.181,24 |
| 2021-07-28 | $ 0,2045 | -0,72% | 1.943.998.807 | $ 26.714.978.975,82 |
| 2021-07-29 | $ 0,2084 | 1,90% | 2.209.278.393 | $ 27.225.714.556,96 |
| 2021-07-30 | $ 0,2086 | 0,09% | 1.730.901.237 | $ 27.252.959.173,56 |
| 2021-07-31 | $ 0,2062 | -1,14% | 1.588.419.179 | $ 26.938.467.544,26 |
| 2021-08-01 | $ 0,2131 | 3,33% | 2.028.990.907 | $ 27.955.385.438,40 |
| 2021-08-02 | $ 0,2068 | -2,95% | 1.882.827.394 | $ 26.416.716.627,46 |
| 2021-08-03 | $ 0,2039 | -1,42% | 1.012.290.886 | $ 26.644.210.984,92 |
| 2021-08-04 | $ 0,1965 | -3,61% | 1.036.830.115 | $ 25.785.827.887,91 |
| 2021-08-05 | $ 0,2016 | 2,62% | 962.533.709 | $ 26.408.177.704,10 |
| 2021-08-06 | $ 0,2006 | -0,52% | 1.109.943.587 | $ 26.330.675.953,71 |
| 2021-08-07 | $ 0,2051 | 2,26% | 1.213.952.378 | $ 26.821.969.244,95 |
| 2021-08-08 | $ 0,2568 | 25,20% | 5.055.948.133 | $ 33.550.668.703,70 |
| 2021-08-09 | $ 0,2389 | -6,99% | 5.671.545.397 | $ 31.238.430.538,08 |
| 2021-08-10 | $ 0,2557 | 7,02% | 3.847.114.816 | $ 33.056.644.375,92 |
| 2021-08-11 | $ 0,2574 | 0,70% | 2.974.048.189 | $ 33.601.237.794,94 |
| 2021-08-12 | $ 0,2659 | 3,29% | 4.170.979.331 | $ 34.808.796.725,36 |
| 2021-08-13 | $ 0,2653 | -0,25% | 4.540.100.218 | $ 34.729.751.177,49 |
| 2021-08-14 | $ 0,2865 | 8,01% | 3.060.479.635 | $ 37.271.229.391,98 |
| 2021-08-15 | $ 0,2925 | 2,08% | 3.761.196.113 | $ 38.430.885.599,58 |
| 2021-08-16 | $ 0,3382 | 15,64% | 6.519.860.020 | $ 44.252.032.897,11 |
| 2021-08-17 | $ 0,3206 | -5,19% | 5.527.423.994 | $ 42.269.378.095,44 |
| 2021-08-18 | $ 0,2979 | -7,11% | 4.619.101.460 | $ 38.987.523.641,64 |
| 2021-08-19 | $ 0,3050 | 2,39% | 5.030.258.842 | $ 39.924.385.528,41 |
| 2021-08-20 | $ 0,3139 | 2,93% | 3.314.193.220 | $ 40.377.081.621,88 |
| 2021-08-21 | $ 0,3272 | 4,22% | 3.003.645.598 | $ 42.757.310.850,99 |
| 2021-08-22 | $ 0,3169 | -3,15% | 2.219.159.989 | $ 41.491.614.912,78 |
| 2021-08-23 | $ 0,3141 | -0,86% | 1.919.024.711 | $ 41.187.995.246,74 |
| 2021-08-24 | $ 0,3181 | 1,25% | 2.493.171.819 | $ 41.698.354.294,57 |
| 2021-08-25 | $ 0,2895 | -8,98% | 2.760.490.446 | $ 37.922.229.342,72 |
| 2021-08-26 | $ 0,2931 | 1,23% | 2.155.379.874 | $ 38.396.676.016,76 |
| 2021-08-27 | $ 0,2730 | -6,84% | 2.079.136.313 | $ 35.773.389.026,58 |
| 2021-08-28 | $ 0,2937 | 7,58% | 1.989.544.801 | $ 38.550.123.417,80 |
| 2021-08-29 | $ 0,2859 | -2,65% | 1.313.330.274 | $ 37.470.326.301,77 |
| 2021-08-30 | $ 0,2818 | -1,45% | 1.282.203.149 | $ 36.883.310.701,25 |
| 2021-08-31 | $ 0,2724 | -3,32% | 1.568.735.112 | $ 35.462.720.001,70 |
| 2021-09-01 | $ 0,2790 | 2,43% | 1.560.409.724 | $ 36.566.091.551,65 |
| 2021-09-02 | $ 0,2934 | 5,16% | 1.738.116.785 | $ 38.342.017.497,33 |
| 2021-09-03 | $ 0,2962 | 0,94% | 2.699.139.125 | $ 38.819.265.914,79 |
| 2021-09-04 | $ 0,2960 | -0,06% | 2.081.922.369 | $ 38.818.547.693,74 |
| 2021-09-05 | $ 0,3002 | 1,39% | 1.964.249.166 | $ 39.363.399.709,71 |
| 2021-09-06 | $ 0,3129 | 4,24% | 2.082.920.314 | $ 40.951.813.825,57 |
| 2021-09-07 | $ 0,3097 | -1,02% | 2.245.729.272 | $ 40.624.959.968,89 |
| 2021-09-08 | $ 0,2553 | -17,56% | 4.813.878.570 | $ 33.371.857.562,91 |
| 2021-09-09 | $ 0,2566 | 0,48% | 2.760.848.634 | $ 33.662.035.510,83 |
| 2021-09-10 | $ 0,2528 | -1,47% | 1.529.800.674 | $ 33.171.981.999,83 |
| 2021-09-11 | $ 0,2402 | -5,00% | 1.562.458.807 | $ 31.486.963.338,12 |
| 2021-09-12 | $ 0,2412 | 0,43% | 1.006.708.882 | $ 31.643.808.716,06 |
| 2021-09-13 | $ 0,2514 | 4,23% | 1.276.696.517 | $ 33.147.948.232,16 |
| 2021-09-14 | $ 0,2371 | -5,70% | 1.596.229.042 | $ 31.092.254.135,58 |
| 2021-09-15 | $ 0,2411 | 1,68% | 872.222.557 | $ 31.648.603.798,41 |
| 2021-09-16 | $ 0,2473 | 2,60% | 898.438.546 | $ 32.473.677.223,43 |
| 2021-09-17 | $ 0,2426 | -1,92% | 1.067.493.820 | $ 31.853.439.636,25 |
| 2021-09-18 | $ 0,2409 | -0,68% | 1.986.733.762 | $ 31.640.998.451,23 |
| 2021-09-19 | $ 0,2419 | 0,40% | 912.228.844 | $ 31.788.925.028,12 |
| 2021-09-20 | $ 0,2345 | -3,06% | 820.705.632 | $ 30.802.148.835,29 |
| 2021-09-21 | $ 0,2077 | -11,44% | 1.920.244.277 | $ 27.179.947.491,71 |
| 2021-09-22 | $ 0,1996 | -3,88% | 1.556.838.499 | $ 26.210.995.473,49 |
| 2021-09-23 | $ 0,2247 | 12,55% | 1.753.590.768 | $ 29.476.367.021,01 |
| 2021-09-24 | $ 0,2255 | 0,39% | 993.468.486 | $ 29.706.605.970,01 |
| 2021-09-25 | $ 0,2091 | -7,28% | 1.650.842.494 | $ 27.662.713.842,54 |
| 2021-09-26 | $ 0,2104 | 0,60% | 941.382.052 | $ 27.568.061.035,30 |
| 2021-09-27 | $ 0,2057 | -2,21% | 1.069.225.817 | $ 27.453.142.736,56 |
| 2021-09-28 | $ 0,2003 | -2,63% | 756.949.506 | $ 26.298.507.457,34 |
| 2021-09-29 | $ 0,1967 | -1,83% | 770.680.217 | $ 25.854.555.238,76 |
| 2021-09-30 | $ 0,1996 | 1,50% | 793.650.713 | $ 26.244.810.643,70 |
| 2021-10-01 | $ 0,2047 | 2,54% | 772.968.140 | $ 26.892.267.860,92 |
| 2021-10-02 | $ 0,2227 | 8,81% | 1.253.107.757 | $ 29.264.176.784,54 |
| 2021-10-03 | $ 0,2193 | -1,54% | 1.018.419.282 | $ 28.843.582.961,70 |
| 2021-10-04 | $ 0,2222 | 1,32% | 962.415.745 | $ 29.235.159.255,82 |
| 2021-10-05 | $ 0,2432 | 9,47% | 3.200.327.908 | $ 32.067.553.483,06 |
| 2021-10-06 | $ 0,2517 | 3,48% | 4.068.637.354 | $ 33.115.303.227,59 |
| 2021-10-07 | $ 0,2526 | 0,34% | 4.110.248.359 | $ 33.034.727.302,68 |
| 2021-10-08 | $ 0,2434 | -3,61% | 2.758.950.037 | $ 32.035.841.670,16 |
| 2021-10-09 | $ 0,2430 | -0,19% | 1.764.985.515 | $ 32.012.438.945,12 |
| 2021-10-10 | $ 0,2472 | 1,73% | 1.347.892.633 | $ 32.546.913.547,03 |
| 2021-10-11 | $ 0,2293 | -7,23% | 1.155.512.151 | $ 30.206.110.262,03 |
| 2021-10-12 | $ 0,2320 | 1,16% | 1.283.161.881 | $ 30.419.356.234,30 |
| 2021-10-13 | $ 0,2264 | -2,42% | 1.692.336.319 | $ 29.817.766.315,57 |
| 2021-10-14 | $ 0,2328 | 2,83% | 1.257.916.343 | $ 30.638.244.804,08 |
| 2021-10-15 | $ 0,2330 | 0,09% | 1.246.214.724 | $ 30.658.843.960,73 |
| 2021-10-16 | $ 0,2350 | 0,88% | 1.697.000.571 | $ 30.955.860.407,47 |
| 2021-10-17 | $ 0,2386 | 1,50% | 1.411.776.663 | $ 31.422.718.666,87 |
| 2021-10-18 | $ 0,2379 | -0,26% | 1.339.251.268 | $ 31.344.062.761,12 |
| 2021-10-19 | $ 0,2461 | 3,44% | 4.425.113.299 | $ 32.573.725.269,26 |
| 2021-10-20 | $ 0,2465 | 0,17% | 1.653.401.803 | $ 32.512.665.553,48 |
| 2021-10-21 | $ 0,2545 | 3,23% | 1.734.041.308 | $ 33.806.328.664,95 |
| 2021-10-22 | $ 0,2435 | -4,32% | 1.710.214.523 | $ 32.093.653.208,73 |
| 2021-10-23 | $ 0,2464 | 1,19% | 1.864.736.299 | $ 32.506.463.986,97 |
| 2021-10-24 | $ 0,2515 | 2,06% | 1.578.066.916 | $ 33.061.597.043,04 |
| 2021-10-25 | $ 0,2783 | 10,65% | 4.942.300.324 | $ 36.687.265.384,89 |
| 2021-10-26 | $ 0,2650 | -4,77% | 3.340.089.767 | $ 34.941.224.252,37 |
| 2021-10-27 | $ 0,2568 | -3,11% | 2.714.016.376 | $ 33.859.397.596,51 |
| 2021-10-28 | $ 0,2392 | -6,86% | 4.746.122.253 | $ 31.540.178.380,18 |
| 2021-10-29 | $ 0,2996 | 25,26% | 18.011.898.078 | $ 39.511.206.991,49 |
| 2021-10-30 | $ 0,2888 | -3,59% | 5.883.306.861 | $ 38.184.788.655,27 |
| 2021-10-31 | $ 0,2683 | -7,10% | 3.599.197.250 | $ 35.341.200.120,79 |
| 2021-11-01 | $ 0,2798 | 4,27% | 4.382.941.811 | $ 36.909.621.914,54 |
| 2021-11-02 | $ 0,2721 | -2,75% | 2.938.224.696 | $ 35.921.018.083,47 |
| 2021-11-03 | $ 0,2739 | 0,66% | 2.448.991.837 | $ 36.049.337.832,26 |
| 2021-11-04 | $ 0,2697 | -1,53% | 2.283.948.676 | $ 35.494.937.228,64 |
| 2021-11-05 | $ 0,2636 | -2,25% | 1.890.709.185 | $ 34.522.303.123,29 |
| 2021-11-06 | $ 0,2618 | -0,68% | 1.653.890.893 | $ 34.507.961.355,71 |
| 2021-11-07 | $ 0,2625 | 0,27% | 1.589.126.693 | $ 34.667.024.254,25 |
| 2021-11-08 | $ 0,2666 | 1,55% | 1.309.857.042 | $ 35.265.876.568,38 |
| 2021-11-09 | $ 0,2823 | 5,88% | 3.923.628.087 | $ 37.320.250.692,43 |
| 2021-11-10 | $ 0,2742 | -2,87% | 2.342.348.652 | $ 36.274.785.709,70 |
| 2021-11-11 | $ 0,2557 | -6,72% | 2.821.821.733 | $ 33.523.008.507,98 |
| 2021-11-12 | $ 0,2614 | 2,22% | 1.818.556.218 | $ 34.629.265.046,33 |
| 2021-11-13 | $ 0,2594 | -0,78% | 1.686.591.915 | $ 34.255.307.730,11 |
| 2021-11-14 | $ 0,2624 | 1,19% | 1.344.220.250 | $ 34.667.769.849,31 |
| 2021-11-15 | $ 0,2645 | 0,77% | 1.614.387.238 | $ 34.939.809.035,16 |
| 2021-11-16 | $ 0,2580 | -2,45% | 1.025.389.485 | $ 34.088.301.572,88 |
| 2021-11-17 | $ 0,2388 | -7,45% | 2.041.858.402 | $ 31.552.704.883,02 |
| 2021-11-18 | $ 0,2389 | 0,04% | 1.412.685.827 | $ 31.574.976.729,37 |
| 2021-11-19 | $ 0,2217 | -7,20% | 1.731.616.054 | $ 29.299.038.496,74 |
| 2021-11-20 | $ 0,2343 | 5,67% | 1.333.859.590 | $ 30.964.779.016,37 |
| 2021-11-21 | $ 0,2347 | 0,17% | 934.351.229 | $ 31.021.026.022,47 |
| 2021-11-22 | $ 0,2287 | -2,55% | 919.422.181 | $ 30.345.535.042,46 |
| 2021-11-23 | $ 0,2202 | -3,69% | 1.071.295.453 | $ 29.089.986.845,83 |
| 2021-11-24 | $ 0,2266 | 2,88% | 1.769.899.579 | $ 29.958.889.792,51 |
| 2021-11-25 | $ 0,2183 | -3,65% | 1.252.623.948 | $ 28.878.915.783,94 |
| 2021-11-26 | $ 0,2216 | 1,52% | 1.199.279.937 | $ 29.310.587.670,58 |
| 2021-11-27 | $ 0,2024 | -8,66% | 2.369.326.533 | $ 26.775.845.330,12 |
| 2021-11-28 | $ 0,2044 | 0,97% | 1.226.693.533 | $ 26.984.855.764,83 |
| 2021-11-29 | $ 0,2075 | 1,54% | 1.316.180.058 | $ 27.457.594.550,16 |
| 2021-11-30 | $ 0,2152 | 3,71% | 1.884.339.529 | $ 28.521.528.060,06 |
| 2021-12-01 | $ 0,2150 | -0,12% | 1.703.432.997 | $ 28.448.975.742,61 |
| 2021-12-02 | $ 0,2095 | -2,56% | 918.544.485 | $ 27.724.567.903,28 |
| 2021-12-03 | $ 0,2097 | 0,12% | 1.915.107.775 | $ 27.757.626.765,31 |
| 2021-12-04 | $ 0,2013 | -4,04% | 1.308.763.626 | $ 26.624.094.016,50 |
| 2021-12-05 | $ 0,1790 | -11,07% | 3.753.914.609 | $ 23.761.598.359,55 |
| 2021-12-06 | $ 0,1714 | -4,26% | 1.438.723.427 | $ 22.688.750.945,33 |
| 2021-12-07 | $ 0,1783 | 4,04% | 1.840.846.269 | $ 23.606.751.296,78 |
| 2021-12-08 | $ 0,1772 | -0,63% | 1.119.995.690 | $ 23.471.280.981,57 |
| 2021-12-09 | $ 0,1791 | 1,12% | 1.015.213.141 | $ 23.725.166.633,86 |
| 2021-12-10 | $ 0,1707 | -4,71% | 936.589.839 | $ 22.610.118.286,67 |
| 2021-12-11 | $ 0,1653 | -3,15% | 780.125.454 | $ 21.900.883.982,64 |
| 2021-12-12 | $ 0,1689 | 2,17% | 756.913.416 | $ 22.378.284.973,35 |
| 2021-12-13 | $ 0,1699 | 0,59% | 643.576.077 | $ 22.512.231.326,20 |
| 2021-12-14 | $ 0,1577 | -7,18% | 901.190.677 | $ 20.939.287.872,17 |
| 2021-12-15 | $ 0,1912 | 21,24% | 5.997.692.276 | $ 25.340.873.989,90 |
| 2021-12-16 | $ 0,1816 | -5,02% | 2.223.447.704 | $ 24.072.429.979,00 |
| 2021-12-17 | $ 0,1742 | -4,10% | 1.148.546.959 | $ 23.088.148.035,19 |
| 2021-12-18 | $ 0,1697 | -2,60% | 1.704.355.984 | $ 22.489.472.262,83 |
| 2021-12-19 | $ 0,1725 | 1,67% | 783.345.233 | $ 22.867.762.956,28 |
| 2021-12-20 | $ 0,1700 | -1,44% | 497.961.559 | $ 22.540.307.352,07 |
| 2021-12-21 | $ 0,1685 | -0,85% | 1.123.058.444 | $ 22.398.966.535,55 |
| 2021-12-22 | $ 0,1722 | 2,15% | 835.995.554 | $ 22.832.852.886,37 |
| 2021-12-23 | $ 0,1740 | 1,04% | 998.599.705 | $ 23.071.668.321,92 |
| 2021-12-24 | $ 0,1840 | 5,80% | 1.305.252.644 | $ 24.322.792.008,62 |
| 2021-12-25 | $ 0,1880 | 2,17% | 1.896.373.538 | $ 24.945.394.835,92 |
| 2021-12-26 | $ 0,1924 | 2,30% | 1.207.125.375 | $ 25.521.478.296,48 |
| 2021-12-27 | $ 0,1907 | -0,86% | 937.510.553 | $ 25.325.430.349,79 |
| 2021-12-28 | $ 0,1883 | -1,28% | 907.547.868 | $ 24.978.654.683,12 |
| 2021-12-29 | $ 0,1749 | -7,13% | 1.161.635.505 | $ 23.197.812.335,44 |
| 2021-12-30 | $ 0,1682 | -3,80% | 1.126.368.147 | $ 22.177.073.844,91 |
| 2021-12-31 | $ 0,1716 | 2,00% | 876.843.164 | $ 22.763.459.511,17 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2021 | $ 0,18 | $ 0,16 / $ 0,21 | 43.764.597.694 | 31 |
| Kasım 2021 | $ 0,25 | $ 0,20 / $ 0,28 | 55.538.066.264 | 30 |
| Ekim 2021 | $ 0,25 | $ 0,20 / $ 0,30 | 88.543.627.707 | 31 |
| Eylül 2021 | $ 0,24 | $ 0,20 / $ 0,31 | 47.683.803.869 | 30 |
| Ağustos 2021 | $ 0,27 | $ 0,20 / $ 0,34 | 90.123.440.429 | 31 |
| Temmuz 2021 | $ 0,21 | $ 0,17 / $ 0,25 | 57.902.928.956 | 31 |
| Haziran 2021 | $ 0,31 | $ 0,18 / $ 0,43 | 117.989.711.699 | 30 |
| Mayıs 2021 | $ 0,44 | $ 0,30 / $ 0,68 | 455.413.638.597 | 31 |
| Nisan 2021 | $ 0,18 | $ 0,05 / $ 0,41 | 332.377.840.200 | 30 |
| Mart 2021 | $ 0,05 | $ 0,05 / $ 0,06 | 43.661.490.429 | 31 |
| Şubat 2021 | $ 0,06 | $ 0,03 / $ 0,08 | 128.821.198.110 | 28 |
| Ocak 2021 | $ 0,01 | $ 0,00 / $ 0,05 | 59.842.759.358 | 31 |