Dogecoin (DOGE) Fiyat Grafiği
Veri aralığı: 2022-01-01 -> 2022-12-31 - Kayıt: 365
Dogecoin
Son kapanış: $ 0,0684
$ 0,0684
Güncel değişim:
-3,79%
Önceki kapanış: -
Otomatik eklenen Dogecoin (DOGE) kaydı.
Özet İstatistikler
- Kayıt: 365
- Min Kapanış: $ 0,05
- Maks Kapanış: $ 0,19
- Ortalama Kapanış: $ 0,10
- Son Kapanış: $ 0,0684
- Önceki Kapanış: -
- Günlük Değişim: -3,79%
- MA (ortalama kapanış): $ 0,10
- Min/Max Kartı: $ 0,05 / $ 0,19
Güncel Notlar
Son Kapanış
$ 0,0684
7 Gün Ort.
$ 0,10
Canlı Fiyat
$ 0,0684
Günlük Değişim
-3,79%
2022 Yılı Günlük Kapanışlar (365)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2022-01-01 | $ 0,1705 | - | 903.471.965 | $ 22.624.643.574,05 |
| 2022-01-02 | $ 0,1736 | 1,81% | 700.234.105 | $ 23.034.356.103,54 |
| 2022-01-03 | $ 0,1746 | 0,54% | 767.770.586 | $ 23.189.354.835,90 |
| 2022-01-04 | $ 0,1704 | -2,36% | 719.869.624 | $ 22.621.528.777,45 |
| 2022-01-05 | $ 0,1686 | -1,09% | 733.229.309 | $ 22.445.213.952,88 |
| 2022-01-06 | $ 0,1600 | -5,09% | 1.228.155.231 | $ 21.240.335.819,35 |
| 2022-01-07 | $ 0,1605 | 0,30% | 988.297.615 | $ 21.332.694.300,48 |
| 2022-01-08 | $ 0,1553 | -3,25% | 1.156.722.902 | $ 20.611.402.208,17 |
| 2022-01-09 | $ 0,1513 | -2,52% | 758.171.230 | $ 20.139.878.464,33 |
| 2022-01-10 | $ 0,1505 | -0,53% | 574.066.365 | $ 19.964.400.634,01 |
| 2022-01-11 | $ 0,1433 | -4,80% | 827.247.231 | $ 19.012.630.701,61 |
| 2022-01-12 | $ 0,1537 | 7,22% | 1.508.969.685 | $ 20.385.158.637,85 |
| 2022-01-13 | $ 0,1615 | 5,11% | 870.150.910 | $ 21.425.878.754,15 |
| 2022-01-14 | $ 0,1727 | 6,92% | 2.164.616.563 | $ 22.909.383.757,60 |
| 2022-01-15 | $ 0,1836 | 6,33% | 5.107.792.259 | $ 24.358.811.361,84 |
| 2022-01-16 | $ 0,1850 | 0,77% | 1.719.975.696 | $ 24.545.157.843,31 |
| 2022-01-17 | $ 0,1776 | -3,98% | 1.052.464.223 | $ 23.590.498.626,48 |
| 2022-01-18 | $ 0,1715 | -3,48% | 1.063.970.349 | $ 22.747.552.403,35 |
| 2022-01-19 | $ 0,1654 | -3,55% | 942.911.904 | $ 21.963.345.668,81 |
| 2022-01-20 | $ 0,1625 | -1,76% | 842.874.980 | $ 21.552.882.773,99 |
| 2022-01-21 | $ 0,1552 | -4,48% | 749.567.508 | $ 20.710.594.131,61 |
| 2022-01-22 | $ 0,1421 | -8,43% | 1.306.756.194 | $ 18.923.128.291,18 |
| 2022-01-23 | $ 0,1334 | -6,12% | 1.895.282.614 | $ 17.699.687.754,99 |
| 2022-01-24 | $ 0,1417 | 6,19% | 1.305.187.981 | $ 18.771.666.642,58 |
| 2022-01-25 | $ 0,1379 | -2,68% | 1.427.948.964 | $ 18.317.867.949,10 |
| 2022-01-26 | $ 0,1438 | 4,29% | 1.529.788.139 | $ 19.074.976.247,50 |
| 2022-01-27 | $ 0,1440 | 0,14% | 1.192.737.504 | $ 19.186.152.852,95 |
| 2022-01-28 | $ 0,1419 | -1,42% | 683.501.521 | $ 18.831.268.316,39 |
| 2022-01-29 | $ 0,1420 | 0,05% | 428.035.001 | $ 18.841.560.675,63 |
| 2022-01-30 | $ 0,1435 | 1,07% | 427.276.092 | $ 19.007.291.975,28 |
| 2022-01-31 | $ 0,1397 | -2,65% | 324.442.352 | $ 18.537.341.641,04 |
| 2022-02-01 | $ 0,1422 | 1,75% | 624.140.939 | $ 18.798.749.873,75 |
| 2022-02-02 | $ 0,1428 | 0,47% | 450.425.345 | $ 18.951.322.311,74 |
| 2022-02-03 | $ 0,1376 | -3,68% | 521.231.759 | $ 18.236.982.942,12 |
| 2022-02-04 | $ 0,1379 | 0,20% | 494.523.648 | $ 18.289.818.473,36 |
| 2022-02-05 | $ 0,1481 | 7,45% | 595.399.581 | $ 19.456.319.030,17 |
| 2022-02-06 | $ 0,1474 | -0,51% | 617.489.173 | $ 19.551.164.887,49 |
| 2022-02-07 | $ 0,1540 | 4,49% | 672.669.138 | $ 20.429.634.386,80 |
| 2022-02-08 | $ 0,1658 | 7,65% | 1.551.929.088 | $ 22.036.370.847,36 |
| 2022-02-09 | $ 0,1587 | -4,29% | 1.056.982.570 | $ 21.049.874.031,33 |
| 2022-02-10 | $ 0,1594 | 0,47% | 833.738.752 | $ 21.149.063.223,43 |
| 2022-02-11 | $ 0,1521 | -4,60% | 849.270.507 | $ 20.203.130.340,15 |
| 2022-02-12 | $ 0,1450 | -4,64% | 670.550.572 | $ 19.250.932.075,41 |
| 2022-02-13 | $ 0,1445 | -0,37% | 553.680.889 | $ 19.167.930.602,87 |
| 2022-02-14 | $ 0,1490 | 3,11% | 1.231.414.543 | $ 19.756.196.187,59 |
| 2022-02-15 | $ 0,1461 | -1,95% | 713.209.878 | $ 19.379.828.533,05 |
| 2022-02-16 | $ 0,1518 | 3,90% | 588.779.802 | $ 20.205.513.014,87 |
| 2022-02-17 | $ 0,1492 | -1,70% | 467.063.699 | $ 19.793.161.996,16 |
| 2022-02-18 | $ 0,1390 | -6,83% | 637.195.115 | $ 18.448.059.490,68 |
| 2022-02-19 | $ 0,1389 | -0,05% | 469.164.991 | $ 18.432.330.982,73 |
| 2022-02-20 | $ 0,1415 | 1,82% | 531.005.180 | $ 18.712.230.030,19 |
| 2022-02-21 | $ 0,1373 | -2,97% | 430.709.128 | $ 18.210.299.711,50 |
| 2022-02-22 | $ 0,1285 | -6,36% | 744.028.094 | $ 17.175.378.103,54 |
| 2022-02-23 | $ 0,1317 | 2,50% | 578.514.809 | $ 17.498.675.789,23 |
| 2022-02-24 | $ 0,1282 | -2,69% | 524.745.720 | $ 17.006.796.281,08 |
| 2022-02-25 | $ 0,1240 | -3,29% | 1.555.500.389 | $ 16.447.954.565,77 |
| 2022-02-26 | $ 0,1279 | 3,18% | 633.264.429 | $ 16.970.565.180,29 |
| 2022-02-27 | $ 0,1277 | -0,16% | 425.389.399 | $ 16.904.081.014,60 |
| 2022-02-28 | $ 0,1237 | -3,16% | 821.388.957 | $ 16.368.162.696,82 |
| 2022-03-01 | $ 0,1333 | 7,75% | 647.565.472 | $ 17.644.834.541,64 |
| 2022-03-02 | $ 0,1343 | 0,77% | 663.017.829 | $ 17.792.137.067,53 |
| 2022-03-03 | $ 0,1332 | -0,81% | 551.242.877 | $ 17.671.088.755,36 |
| 2022-03-04 | $ 0,1298 | -2,54% | 453.454.367 | $ 17.232.959.905,14 |
| 2022-03-05 | $ 0,1226 | -5,53% | 570.639.214 | $ 16.270.672.606,17 |
| 2022-03-06 | $ 0,1254 | 2,26% | 357.699.961 | $ 16.633.635.745,93 |
| 2022-03-07 | $ 0,1209 | -3,58% | 450.121.951 | $ 16.022.285.140,03 |
| 2022-03-08 | $ 0,1172 | -3,06% | 508.118.704 | $ 15.550.670.944,30 |
| 2022-03-09 | $ 0,1170 | -0,23% | 552.520.191 | $ 15.509.340.477,46 |
| 2022-03-10 | $ 0,1215 | 3,88% | 557.097.207 | $ 16.125.521.633,90 |
| 2022-03-11 | $ 0,1169 | -3,76% | 602.381.397 | $ 15.513.048.239,11 |
| 2022-03-12 | $ 0,1156 | -1,16% | 425.746.732 | $ 15.378.091.510,67 |
| 2022-03-13 | $ 0,1151 | -0,42% | 262.487.964 | $ 15.292.272.004,84 |
| 2022-03-14 | $ 0,1118 | -2,87% | 370.701.437 | $ 14.829.369.300,17 |
| 2022-03-15 | $ 0,1138 | 1,85% | 749.557.340 | $ 15.094.262.969,35 |
| 2022-03-16 | $ 0,1128 | -0,96% | 404.855.073 | $ 14.976.874.936,80 |
| 2022-03-17 | $ 0,1169 | 3,70% | 454.062.363 | $ 15.312.260.997,70 |
| 2022-03-18 | $ 0,1165 | -0,37% | 345.892.789 | $ 15.455.353.266,71 |
| 2022-03-19 | $ 0,1194 | 2,49% | 360.212.718 | $ 15.840.145.554,72 |
| 2022-03-20 | $ 0,1235 | 3,41% | 545.229.696 | $ 16.406.470.450,75 |
| 2022-03-21 | $ 0,1192 | -3,48% | 380.998.924 | $ 15.829.078.265,85 |
| 2022-03-22 | $ 0,1192 | 0,07% | 356.391.942 | $ 15.801.818.878,83 |
| 2022-03-23 | $ 0,1224 | 2,63% | 468.365.802 | $ 16.238.962.822,17 |
| 2022-03-24 | $ 0,1296 | 5,87% | 763.388.441 | $ 17.166.493.310,80 |
| 2022-03-25 | $ 0,1362 | 5,14% | 1.502.377.900 | $ 18.085.352.081,11 |
| 2022-03-26 | $ 0,1309 | -3,90% | 843.502.489 | $ 17.372.121.466,21 |
| 2022-03-27 | $ 0,1360 | 3,85% | 679.906.093 | $ 18.037.221.358,62 |
| 2022-03-28 | $ 0,1443 | 6,15% | 1.361.751.199 | $ 19.159.099.440,95 |
| 2022-03-29 | $ 0,1425 | -1,23% | 1.362.089.565 | $ 18.912.086.335,11 |
| 2022-03-30 | $ 0,1444 | 1,29% | 915.070.192 | $ 19.156.703.511,04 |
| 2022-03-31 | $ 0,1434 | -0,71% | 1.429.100.277 | $ 19.046.182.054,00 |
| 2022-04-01 | $ 0,1378 | -3,86% | 1.171.644.436 | $ 18.285.023.774,70 |
| 2022-04-02 | $ 0,1412 | 2,47% | 864.435.180 | $ 18.736.363.429,51 |
| 2022-04-03 | $ 0,1390 | -1,61% | 669.846.330 | $ 18.434.882.794,13 |
| 2022-04-04 | $ 0,1461 | 5,15% | 1.083.257.019 | $ 19.342.108.550,77 |
| 2022-04-05 | $ 0,1485 | 1,63% | 2.197.789.074 | $ 19.686.180.868,27 |
| 2022-04-06 | $ 0,1722 | 15,94% | 4.812.898.159 | $ 22.841.317.361,91 |
| 2022-04-07 | $ 0,1434 | -16,70% | 3.516.150.439 | $ 19.026.950.766,31 |
| 2022-04-08 | $ 0,1461 | 1,88% | 1.288.347.536 | $ 19.384.244.137,97 |
| 2022-04-09 | $ 0,1425 | -2,45% | 1.515.264.410 | $ 18.909.602.130,81 |
| 2022-04-10 | $ 0,1445 | 1,35% | 661.718.415 | $ 19.165.261.252,34 |
| 2022-04-11 | $ 0,1502 | 4,00% | 1.856.658.867 | $ 19.987.358.570,52 |
| 2022-04-12 | $ 0,1343 | -10,59% | 1.415.524.659 | $ 17.820.159.011,16 |
| 2022-04-13 | $ 0,1384 | 3,06% | 1.137.782.589 | $ 18.332.874.080,12 |
| 2022-04-14 | $ 0,1403 | 1,34% | 900.497.958 | $ 18.613.255.836,16 |
| 2022-04-15 | $ 0,1441 | 2,72% | 1.696.769.110 | $ 19.135.452.488,48 |
| 2022-04-16 | $ 0,1462 | 1,47% | 1.192.127.472 | $ 19.399.564.921,50 |
| 2022-04-17 | $ 0,1440 | -1,51% | 659.526.386 | $ 19.107.457.607,29 |
| 2022-04-18 | $ 0,1394 | -3,22% | 684.215.540 | $ 18.492.097.962,58 |
| 2022-04-19 | $ 0,1402 | 0,60% | 902.124.404 | $ 18.560.726.316,81 |
| 2022-04-20 | $ 0,1427 | 1,76% | 711.538.762 | $ 18.929.050.351,22 |
| 2022-04-21 | $ 0,1408 | -1,30% | 998.383.144 | $ 18.680.026.272,04 |
| 2022-04-22 | $ 0,1364 | -3,13% | 736.241.568 | $ 18.101.102.923,60 |
| 2022-04-23 | $ 0,1365 | 0,08% | 507.868.494 | $ 18.114.700.373,05 |
| 2022-04-24 | $ 0,1342 | -1,69% | 340.031.201 | $ 17.808.846.816,20 |
| 2022-04-25 | $ 0,1319 | -1,74% | 420.602.584 | $ 17.539.092.687,94 |
| 2022-04-26 | $ 0,1575 | 19,37% | 4.527.900.913 | $ 20.889.819.622,95 |
| 2022-04-27 | $ 0,1380 | -12,34% | 4.019.215.673 | $ 18.349.006.707,83 |
| 2022-04-28 | $ 0,1402 | 1,60% | 1.661.317.303 | $ 18.520.301.626,48 |
| 2022-04-29 | $ 0,1372 | -2,16% | 1.026.788.016 | $ 18.195.861.479,25 |
| 2022-04-30 | $ 0,1351 | -1,56% | 1.405.254.789 | $ 17.933.830.962,14 |
| 2022-05-01 | $ 0,1278 | -5,42% | 852.597.770 | $ 16.949.333.837,12 |
| 2022-05-02 | $ 0,1330 | 4,13% | 923.530.249 | $ 17.649.776.135,16 |
| 2022-05-03 | $ 0,1311 | -1,42% | 717.964.011 | $ 17.399.350.034,09 |
| 2022-05-04 | $ 0,1299 | -0,98% | 515.582.301 | $ 17.210.184.949,77 |
| 2022-05-05 | $ 0,1360 | 4,72% | 761.020.547 | $ 17.998.354.158,51 |
| 2022-05-06 | $ 0,1286 | -5,47% | 1.120.915.223 | $ 17.071.972.003,64 |
| 2022-05-07 | $ 0,1281 | -0,36% | 873.092.355 | $ 17.045.855.793,43 |
| 2022-05-08 | $ 0,1278 | -0,23% | 713.079.410 | $ 16.961.587.503,91 |
| 2022-05-09 | $ 0,1242 | -2,79% | 674.369.604 | $ 16.480.886.904,11 |
| 2022-05-10 | $ 0,1051 | -15,41% | 1.201.778.223 | $ 13.940.613.503,84 |
| 2022-05-11 | $ 0,1082 | 3,00% | 1.520.357.821 | $ 14.356.655.182,11 |
| 2022-05-12 | $ 0,0843 | -22,15% | 2.304.138.532 | $ 11.245.628.695,39 |
| 2022-05-13 | $ 0,0830 | -1,45% | 2.076.228.999 | $ 11.029.602.361,96 |
| 2022-05-14 | $ 0,0885 | 6,54% | 1.164.592.183 | $ 11.736.356.239,39 |
| 2022-05-15 | $ 0,0900 | 1,77% | 669.763.902 | $ 11.957.938.633,76 |
| 2022-05-16 | $ 0,0932 | 3,50% | 523.850.917 | $ 12.361.302.619,22 |
| 2022-05-17 | $ 0,0880 | -5,56% | 542.894.377 | $ 11.674.489.610,33 |
| 2022-05-18 | $ 0,0904 | 2,75% | 534.208.060 | $ 12.003.154.911,18 |
| 2022-05-19 | $ 0,0840 | -7,11% | 440.619.370 | $ 11.164.647.985,01 |
| 2022-05-20 | $ 0,0871 | 3,68% | 498.192.660 | $ 11.561.042.354,43 |
| 2022-05-21 | $ 0,0845 | -2,93% | 404.780.037 | $ 11.219.266.963,98 |
| 2022-05-22 | $ 0,0845 | 0,02% | 255.278.029 | $ 11.215.241.586,80 |
| 2022-05-23 | $ 0,0863 | 2,13% | 361.098.076 | $ 11.454.406.399,53 |
| 2022-05-24 | $ 0,0839 | -2,85% | 455.172.446 | $ 11.128.106.600,10 |
| 2022-05-25 | $ 0,0837 | -0,16% | 348.946.028 | $ 11.102.784.069,15 |
| 2022-05-26 | $ 0,0837 | -0,08% | 340.099.057 | $ 11.141.351.865,76 |
| 2022-05-27 | $ 0,0788 | -5,81% | 549.191.029 | $ 10.456.564.437,16 |
| 2022-05-28 | $ 0,0814 | 3,34% | 1.037.545.958 | $ 10.820.124.403,66 |
| 2022-05-29 | $ 0,0822 | 0,91% | 409.235.815 | $ 10.904.312.780,50 |
| 2022-05-30 | $ 0,0835 | 1,64% | 299.563.551 | $ 11.082.758.424,15 |
| 2022-05-31 | $ 0,0879 | 5,26% | 578.346.029 | $ 11.658.820.775,23 |
| 2022-06-01 | $ 0,0860 | -2,14% | 617.942.085 | $ 11.416.191.888,82 |
| 2022-06-02 | $ 0,0815 | -5,33% | 721.694.783 | $ 10.752.855.720,39 |
| 2022-06-03 | $ 0,0828 | 1,65% | 379.734.810 | $ 10.985.912.220,46 |
| 2022-06-04 | $ 0,0804 | -2,96% | 341.181.329 | $ 10.664.473.289,15 |
| 2022-06-05 | $ 0,0818 | 1,77% | 283.622.298 | $ 10.827.205.169,36 |
| 2022-06-06 | $ 0,0820 | 0,24% | 250.858.983 | $ 10.875.240.299,75 |
| 2022-06-07 | $ 0,0831 | 1,37% | 462.664.806 | $ 11.024.204.528,85 |
| 2022-06-08 | $ 0,0808 | -2,73% | 444.526.892 | $ 10.723.146.655,89 |
| 2022-06-09 | $ 0,0800 | -0,97% | 301.521.979 | $ 10.618.723.154,46 |
| 2022-06-10 | $ 0,0802 | 0,25% | 266.094.986 | $ 10.585.015.677,43 |
| 2022-06-11 | $ 0,0756 | -5,74% | 386.321.802 | $ 10.033.939.051,41 |
| 2022-06-12 | $ 0,0698 | -7,75% | 415.742.927 | $ 9.275.458.118,94 |
| 2022-06-13 | $ 0,0642 | -8,05% | 603.194.882 | $ 8.576.903.106,49 |
| 2022-06-14 | $ 0,0541 | -15,65% | 1.229.501.458 | $ 7.179.763.889,48 |
| 2022-06-15 | $ 0,0556 | 2,79% | 751.863.077 | $ 7.345.995.693,68 |
| 2022-06-16 | $ 0,0635 | 14,13% | 1.008.539.820 | $ 8.327.895.936,65 |
| 2022-06-17 | $ 0,0552 | -13,10% | 648.436.179 | $ 7.313.202.667,84 |
| 2022-06-18 | $ 0,0571 | 3,57% | 335.465.657 | $ 7.580.103.919,80 |
| 2022-06-19 | $ 0,0531 | -7,03% | 579.005.093 | $ 7.047.151.688,86 |
| 2022-06-20 | $ 0,0606 | 14,00% | 1.109.613.196 | $ 8.007.123.393,11 |
| 2022-06-21 | $ 0,0603 | -0,50% | 436.468.680 | $ 7.993.655.909,82 |
| 2022-06-22 | $ 0,0657 | 9,04% | 955.977.409 | $ 8.712.084.255,41 |
| 2022-06-23 | $ 0,0618 | -5,96% | 556.963.292 | $ 8.191.131.933,11 |
| 2022-06-24 | $ 0,0641 | 3,82% | 380.408.945 | $ 8.511.428.607,41 |
| 2022-06-25 | $ 0,0673 | 4,85% | 457.209.214 | $ 8.972.272.679,50 |
| 2022-06-26 | $ 0,0686 | 1,96% | 376.955.331 | $ 9.079.738.836,83 |
| 2022-06-27 | $ 0,0738 | 7,57% | 805.499.569 | $ 9.782.819.383,06 |
| 2022-06-28 | $ 0,0725 | -1,68% | 879.067.303 | $ 9.593.836.483,82 |
| 2022-06-29 | $ 0,0660 | -8,99% | 472.835.705 | $ 8.744.029.011,22 |
| 2022-06-30 | $ 0,0696 | 5,45% | 527.579.478 | $ 9.229.637.613,93 |
| 2022-07-01 | $ 0,0655 | -5,85% | 493.086.895 | $ 8.694.399.568,04 |
| 2022-07-02 | $ 0,0665 | 1,43% | 407.110.435 | $ 8.872.989.716,35 |
| 2022-07-03 | $ 0,0668 | 0,52% | 304.929.087 | $ 8.865.691.308,25 |
| 2022-07-04 | $ 0,0673 | 0,78% | 233.745.029 | $ 8.922.904.393,58 |
| 2022-07-05 | $ 0,0696 | 3,40% | 319.012.683 | $ 9.217.441.821,35 |
| 2022-07-06 | $ 0,0672 | -3,55% | 342.321.255 | $ 8.909.201.664,12 |
| 2022-07-07 | $ 0,0687 | 2,28% | 339.248.629 | $ 9.109.241.481,58 |
| 2022-07-08 | $ 0,0707 | 2,98% | 361.760.757 | $ 9.396.286.250,48 |
| 2022-07-09 | $ 0,0695 | -1,77% | 395.359.115 | $ 9.219.076.522,98 |
| 2022-07-10 | $ 0,0695 | 0,04% | 212.337.494 | $ 9.232.778.952,56 |
| 2022-07-11 | $ 0,0674 | -3,12% | 255.195.816 | $ 8.935.615.653,76 |
| 2022-07-12 | $ 0,0618 | -8,20% | 277.744.784 | $ 8.196.600.423,91 |
| 2022-07-13 | $ 0,0601 | -2,80% | 253.102.827 | $ 8.008.745.783,44 |
| 2022-07-14 | $ 0,0620 | 3,18% | 390.711.830 | $ 8.228.984.019,98 |
| 2022-07-15 | $ 0,0625 | 0,78% | 302.864.614 | $ 8.309.308.240,19 |
| 2022-07-16 | $ 0,0630 | 0,87% | 329.590.552 | $ 8.351.796.020,00 |
| 2022-07-17 | $ 0,0643 | 1,98% | 263.564.688 | $ 8.522.238.757,03 |
| 2022-07-18 | $ 0,0633 | -1,50% | 249.817.517 | $ 8.432.377.426,90 |
| 2022-07-19 | $ 0,0676 | 6,73% | 573.376.546 | $ 8.930.944.419,81 |
| 2022-07-20 | $ 0,0690 | 2,10% | 550.953.033 | $ 9.132.582.301,06 |
| 2022-07-21 | $ 0,0704 | 2,06% | 995.016.916 | $ 9.374.126.482,43 |
| 2022-07-22 | $ 0,0700 | -0,62% | 426.258.005 | $ 9.291.828.383,60 |
| 2022-07-23 | $ 0,0677 | -3,26% | 370.742.500 | $ 8.951.022.775,88 |
| 2022-07-24 | $ 0,0683 | 0,94% | 301.861.410 | $ 9.056.463.843,66 |
| 2022-07-25 | $ 0,0680 | -0,53% | 247.480.061 | $ 9.025.129.232,89 |
| 2022-07-26 | $ 0,0622 | -8,54% | 333.100.791 | $ 8.246.745.601,55 |
| 2022-07-27 | $ 0,0626 | 0,75% | 307.682.588 | $ 8.308.332.157,75 |
| 2022-07-28 | $ 0,0670 | 6,92% | 388.423.347 | $ 8.872.417.372,42 |
| 2022-07-29 | $ 0,0691 | 3,27% | 547.333.749 | $ 9.173.564.261,54 |
| 2022-07-30 | $ 0,0693 | 0,20% | 629.340.744 | $ 9.277.500.870,08 |
| 2022-07-31 | $ 0,0697 | 0,56% | 679.109.267 | $ 9.225.640.212,82 |
| 2022-08-01 | $ 0,0683 | -1,92% | 443.178.698 | $ 9.078.991.629,41 |
| 2022-08-02 | $ 0,0687 | 0,54% | 432.136.214 | $ 9.109.746.681,36 |
| 2022-08-03 | $ 0,0669 | -2,63% | 368.445.591 | $ 8.926.613.927,98 |
| 2022-08-04 | $ 0,0664 | -0,82% | 326.157.555 | $ 8.791.246.771,24 |
| 2022-08-05 | $ 0,0676 | 1,86% | 300.218.275 | $ 8.966.335.320,16 |
| 2022-08-06 | $ 0,0697 | 3,12% | 379.389.902 | $ 9.250.357.294,85 |
| 2022-08-07 | $ 0,0688 | -1,25% | 312.552.831 | $ 9.128.364.802,15 |
| 2022-08-08 | $ 0,0690 | 0,23% | 195.760.926 | $ 9.150.526.245,12 |
| 2022-08-09 | $ 0,0702 | 1,79% | 390.176.293 | $ 9.319.536.767,64 |
| 2022-08-10 | $ 0,0694 | -1,09% | 620.538.141 | $ 9.205.241.437,02 |
| 2022-08-11 | $ 0,0714 | 2,75% | 473.787.491 | $ 9.459.742.166,03 |
| 2022-08-12 | $ 0,0710 | -0,52% | 601.345.665 | $ 9.422.635.855,06 |
| 2022-08-13 | $ 0,0725 | 2,18% | 350.055.860 | $ 9.621.615.883,65 |
| 2022-08-14 | $ 0,0732 | 0,86% | 429.531.375 | $ 9.701.462.883,27 |
| 2022-08-15 | $ 0,0819 | 11,96% | 1.472.169.165 | $ 10.874.183.943,61 |
| 2022-08-16 | $ 0,0769 | -6,07% | 881.087.003 | $ 10.220.518.297,15 |
| 2022-08-17 | $ 0,0872 | 13,32% | 1.907.992.737 | $ 11.613.818.652,25 |
| 2022-08-18 | $ 0,0806 | -7,56% | 987.896.632 | $ 10.701.430.241,55 |
| 2022-08-19 | $ 0,0751 | -6,81% | 599.180.370 | $ 9.988.654.623,40 |
| 2022-08-20 | $ 0,0682 | -9,17% | 1.015.524.096 | $ 9.037.215.457,75 |
| 2022-08-21 | $ 0,0697 | 2,11% | 597.591.678 | $ 9.234.800.247,44 |
| 2022-08-22 | $ 0,0696 | -0,06% | 481.542.621 | $ 9.255.550.221,84 |
| 2022-08-23 | $ 0,0685 | -1,62% | 583.158.080 | $ 9.072.607.016,38 |
| 2022-08-24 | $ 0,0689 | 0,66% | 361.487.551 | $ 9.142.297.929,13 |
| 2022-08-25 | $ 0,0680 | -1,35% | 399.669.534 | $ 9.008.780.615,77 |
| 2022-08-26 | $ 0,0693 | 1,82% | 481.036.165 | $ 9.196.942.478,26 |
| 2022-08-27 | $ 0,0637 | -8,07% | 566.061.466 | $ 8.396.098.648,88 |
| 2022-08-28 | $ 0,0638 | 0,19% | 335.854.088 | $ 8.455.433.465,68 |
| 2022-08-29 | $ 0,0623 | -2,35% | 243.808.043 | $ 8.270.352.628,34 |
| 2022-08-30 | $ 0,0640 | 2,84% | 304.864.566 | $ 8.499.738.683,53 |
| 2022-08-31 | $ 0,0617 | -3,73% | 296.887.635 | $ 8.196.486.024,81 |
| 2022-09-01 | $ 0,0613 | -0,56% | 273.656.560 | $ 8.122.483.672,25 |
| 2022-09-02 | $ 0,0625 | 1,98% | 303.108.119 | $ 8.272.635.722,91 |
| 2022-09-03 | $ 0,0616 | -1,47% | 248.591.514 | $ 8.167.547.569,17 |
| 2022-09-04 | $ 0,0627 | 1,83% | 276.225.702 | $ 8.322.534.579,09 |
| 2022-09-05 | $ 0,0633 | 0,85% | 233.090.074 | $ 8.391.551.745,90 |
| 2022-09-06 | $ 0,0628 | -0,66% | 219.972.072 | $ 8.330.078.667,17 |
| 2022-09-07 | $ 0,0591 | -5,97% | 438.778.366 | $ 7.855.465.844,09 |
| 2022-09-08 | $ 0,0612 | 3,53% | 321.663.514 | $ 8.145.998.397,56 |
| 2022-09-09 | $ 0,0610 | -0,23% | 268.852.122 | $ 8.092.761.865,44 |
| 2022-09-10 | $ 0,0640 | 4,77% | 474.643.808 | $ 8.484.992.702,15 |
| 2022-09-11 | $ 0,0648 | 1,37% | 418.794.909 | $ 8.611.009.374,53 |
| 2022-09-12 | $ 0,0636 | -1,92% | 332.675.349 | $ 8.445.645.424,15 |
| 2022-09-13 | $ 0,0638 | 0,29% | 387.766.691 | $ 8.455.107.513,72 |
| 2022-09-14 | $ 0,0597 | -6,42% | 449.998.707 | $ 7.920.691.088,68 |
| 2022-09-15 | $ 0,0613 | 2,66% | 357.886.371 | $ 8.109.779.592,93 |
| 2022-09-16 | $ 0,0587 | -4,10% | 309.004.228 | $ 7.828.689.974,64 |
| 2022-09-17 | $ 0,0604 | 2,84% | 238.620.017 | $ 8.025.509.527,53 |
| 2022-09-18 | $ 0,0623 | 3,11% | 205.863.084 | $ 8.261.083.771,33 |
| 2022-09-19 | $ 0,0576 | -7,54% | 250.542.351 | $ 7.648.384.735,80 |
| 2022-09-20 | $ 0,0587 | 1,94% | 288.866.041 | $ 7.795.630.785,49 |
| 2022-09-21 | $ 0,0585 | -0,34% | 278.563.168 | $ 7.767.664.167,33 |
| 2022-09-22 | $ 0,0575 | -1,74% | 379.475.189 | $ 7.619.289.351,19 |
| 2022-09-23 | $ 0,0598 | 4,01% | 235.736.293 | $ 7.928.083.166,01 |
| 2022-09-24 | $ 0,0634 | 5,99% | 650.660.229 | $ 8.434.340.930,80 |
| 2022-09-25 | $ 0,0634 | 0,00% | 895.820.729 | $ 8.417.974.024,67 |
| 2022-09-26 | $ 0,0614 | -3,18% | 348.169.164 | $ 8.117.055.565,98 |
| 2022-09-27 | $ 0,0611 | -0,38% | 302.358.419 | $ 8.087.678.345,77 |
| 2022-09-28 | $ 0,0607 | -0,76% | 313.033.547 | $ 8.058.530.115,92 |
| 2022-09-29 | $ 0,0608 | 0,27% | 252.503.709 | $ 8.061.788.536,37 |
| 2022-09-30 | $ 0,0607 | -0,12% | 213.911.928 | $ 8.045.086.931,13 |
| 2022-10-01 | $ 0,0617 | 1,60% | 328.232.925 | $ 8.209.024.026,14 |
| 2022-10-02 | $ 0,0607 | -1,69% | 324.030.704 | $ 8.057.050.261,00 |
| 2022-10-03 | $ 0,0593 | -2,22% | 190.830.665 | $ 7.896.588.806,55 |
| 2022-10-04 | $ 0,0604 | 1,73% | 187.651.277 | $ 8.009.759.687,68 |
| 2022-10-05 | $ 0,0661 | 9,59% | 692.656.669 | $ 8.772.554.762,04 |
| 2022-10-06 | $ 0,0646 | -2,28% | 550.523.066 | $ 8.557.148.774,84 |
| 2022-10-07 | $ 0,0635 | -1,76% | 369.415.330 | $ 8.662.110.963,15 |
| 2022-10-08 | $ 0,0619 | -2,57% | 317.450.232 | $ 8.440.488.408,51 |
| 2022-10-09 | $ 0,0617 | -0,33% | 164.891.130 | $ 8.403.128.638,89 |
| 2022-10-10 | $ 0,0621 | 0,77% | 158.892.865 | $ 8.462.620.126,16 |
| 2022-10-11 | $ 0,0595 | -4,19% | 244.030.703 | $ 8.133.435.179,64 |
| 2022-10-12 | $ 0,0603 | 1,26% | 281.768.671 | $ 8.212.902.491,79 |
| 2022-10-13 | $ 0,0599 | -0,57% | 193.764.226 | $ 8.177.056.888,75 |
| 2022-10-14 | $ 0,0597 | -0,41% | 426.926.210 | $ 8.132.911.483,13 |
| 2022-10-15 | $ 0,0587 | -1,68% | 231.426.625 | $ 7.995.514.730,71 |
| 2022-10-16 | $ 0,0586 | -0,14% | 177.653.659 | $ 8.006.729.816,92 |
| 2022-10-17 | $ 0,0589 | 0,49% | 159.217.851 | $ 8.036.025.501,70 |
| 2022-10-18 | $ 0,0601 | 2,01% | 171.266.123 | $ 8.206.828.159,87 |
| 2022-10-19 | $ 0,0599 | -0,27% | 222.137.012 | $ 8.189.804.714,22 |
| 2022-10-20 | $ 0,0587 | -2,00% | 290.797.937 | $ 8.009.860.918,82 |
| 2022-10-21 | $ 0,0595 | 1,38% | 253.745.724 | $ 8.129.093.656,15 |
| 2022-10-22 | $ 0,0594 | -0,21% | 227.709.938 | $ 8.115.899.841,15 |
| 2022-10-23 | $ 0,0598 | 0,58% | 163.636.240 | $ 8.161.270.902,72 |
| 2022-10-24 | $ 0,0604 | 1,03% | 188.777.232 | $ 8.239.241.329,59 |
| 2022-10-25 | $ 0,0595 | -1,49% | 232.530.205 | $ 8.096.764.917,87 |
| 2022-10-26 | $ 0,0627 | 5,50% | 481.962.214 | $ 8.567.647.852,18 |
| 2022-10-27 | $ 0,0727 | 15,92% | 1.460.263.300 | $ 9.890.040.388,88 |
| 2022-10-28 | $ 0,0772 | 6,16% | 3.037.886.680 | $ 10.571.166.183,15 |
| 2022-10-29 | $ 0,0841 | 8,95% | 3.786.673.894 | $ 11.481.459.943,72 |
| 2022-10-30 | $ 0,1200 | 42,60% | 13.935.323.258 | $ 16.183.322.186,05 |
| 2022-10-31 | $ 0,1176 | -1,99% | 8.902.350.483 | $ 15.958.157.659,05 |
| 2022-11-01 | $ 0,1268 | 7,83% | 6.219.458.573 | $ 17.350.242.400,17 |
| 2022-11-02 | $ 0,1425 | 12,41% | 9.174.768.571 | $ 19.476.760.060,06 |
| 2022-11-03 | $ 0,1279 | -10,26% | 5.667.544.978 | $ 17.514.475.423,97 |
| 2022-11-04 | $ 0,1225 | -4,22% | 3.211.107.642 | $ 16.671.815.538,70 |
| 2022-11-05 | $ 0,1260 | 2,87% | 3.817.976.767 | $ 17.202.035.207,19 |
| 2022-11-06 | $ 0,1243 | -1,32% | 2.316.382.678 | $ 17.029.136.095,70 |
| 2022-11-07 | $ 0,1146 | -7,79% | 1.567.432.195 | $ 15.624.594.032,09 |
| 2022-11-08 | $ 0,1111 | -3,12% | 1.632.109.436 | $ 15.155.921.800,75 |
| 2022-11-09 | $ 0,0887 | -20,13% | 4.215.412.979 | $ 12.203.399.129,02 |
| 2022-11-10 | $ 0,0748 | -15,68% | 3.287.343.241 | $ 10.217.787.604,27 |
| 2022-11-11 | $ 0,0909 | 21,47% | 3.054.987.292 | $ 12.314.147.541,68 |
| 2022-11-12 | $ 0,0864 | -4,95% | 1.607.036.179 | $ 11.704.145.959,94 |
| 2022-11-13 | $ 0,0888 | 2,85% | 2.311.140.550 | $ 12.138.764.773,72 |
| 2022-11-14 | $ 0,0858 | -3,42% | 1.218.665.500 | $ 11.691.228.511,36 |
| 2022-11-15 | $ 0,0867 | 1,06% | 1.535.609.620 | $ 11.883.386.302,54 |
| 2022-11-16 | $ 0,0874 | 0,86% | 811.355.066 | $ 11.979.702.699,51 |
| 2022-11-17 | $ 0,0862 | -1,47% | 893.959.273 | $ 11.771.080.466,56 |
| 2022-11-18 | $ 0,0850 | -1,39% | 593.843.980 | $ 11.636.529.057,67 |
| 2022-11-19 | $ 0,0850 | 0,03% | 445.190.439 | $ 11.642.131.298,74 |
| 2022-11-20 | $ 0,0850 | -0,04% | 313.829.605 | $ 11.630.176.833,70 |
| 2022-11-21 | $ 0,0777 | -8,50% | 629.718.361 | $ 10.657.646.234,20 |
| 2022-11-22 | $ 0,0751 | -3,36% | 863.184.861 | $ 10.271.252.231,67 |
| 2022-11-23 | $ 0,0787 | 4,75% | 716.889.521 | $ 10.809.596.873,38 |
| 2022-11-24 | $ 0,0823 | 4,64% | 675.945.665 | $ 11.296.925.339,62 |
| 2022-11-25 | $ 0,0818 | -0,61% | 452.911.879 | $ 11.210.620.792,57 |
| 2022-11-26 | $ 0,0899 | 9,80% | 1.404.669.778 | $ 12.349.962.335,60 |
| 2022-11-27 | $ 0,0895 | -0,39% | 1.181.965.805 | $ 12.245.454.607,30 |
| 2022-11-28 | $ 0,0993 | 10,90% | 2.700.157.366 | $ 13.771.779.865,33 |
| 2022-11-29 | $ 0,0955 | -3,84% | 1.932.188.536 | $ 13.062.801.103,64 |
| 2022-11-30 | $ 0,1025 | 7,36% | 1.853.186.882 | $ 14.052.919.227,45 |
| 2022-12-01 | $ 0,1076 | 5,04% | 1.874.725.656 | $ 14.807.108.805,48 |
| 2022-12-02 | $ 0,1021 | -5,16% | 1.252.162.119 | $ 13.988.085.810,36 |
| 2022-12-03 | $ 0,1026 | 0,55% | 1.044.631.390 | $ 14.073.191.533,63 |
| 2022-12-04 | $ 0,1002 | -2,35% | 876.240.863 | $ 13.816.546.600,86 |
| 2022-12-05 | $ 0,1046 | 4,39% | 1.062.095.113 | $ 14.369.691.467,09 |
| 2022-12-06 | $ 0,1018 | -2,69% | 1.404.188.538 | $ 13.979.022.125,53 |
| 2022-12-07 | $ 0,1005 | -1,34% | 745.835.660 | $ 13.761.039.628,28 |
| 2022-12-08 | $ 0,0960 | -4,43% | 860.167.088 | $ 13.176.366.605,33 |
| 2022-12-09 | $ 0,0986 | 2,74% | 659.285.431 | $ 13.546.283.235,93 |
| 2022-12-10 | $ 0,0970 | -1,69% | 569.868.911 | $ 13.305.920.985,18 |
| 2022-12-11 | $ 0,0965 | -0,48% | 310.835.329 | $ 13.219.648.676,06 |
| 2022-12-12 | $ 0,0930 | -3,58% | 395.111.312 | $ 12.754.643.414,97 |
| 2022-12-13 | $ 0,0904 | -2,80% | 1.005.013.159 | $ 12.407.843.288,80 |
| 2022-12-14 | $ 0,0910 | 0,68% | 990.240.811 | $ 12.499.023.447,73 |
| 2022-12-15 | $ 0,0885 | -2,75% | 720.250.506 | $ 12.154.305.342,60 |
| 2022-12-16 | $ 0,0845 | -4,53% | 531.350.811 | $ 11.617.609.255,01 |
| 2022-12-17 | $ 0,0760 | -10,06% | 861.530.985 | $ 10.433.548.970,33 |
| 2022-12-18 | $ 0,0794 | 4,47% | 678.472.328 | $ 10.907.318.050,70 |
| 2022-12-19 | $ 0,0790 | -0,60% | 343.265.210 | $ 10.851.056.655,96 |
| 2022-12-20 | $ 0,0715 | -9,46% | 730.295.388 | $ 9.830.330.547,80 |
| 2022-12-21 | $ 0,0750 | 4,95% | 585.663.564 | $ 10.303.882.841,96 |
| 2022-12-22 | $ 0,0737 | -1,74% | 466.317.121 | $ 10.126.589.197,29 |
| 2022-12-23 | $ 0,0771 | 4,56% | 760.263.580 | $ 10.594.647.210,42 |
| 2022-12-24 | $ 0,0774 | 0,37% | 531.061.748 | $ 10.615.071.683,79 |
| 2022-12-25 | $ 0,0777 | 0,44% | 213.562.358 | $ 10.690.886.550,79 |
| 2022-12-26 | $ 0,0760 | -2,14% | 537.921.732 | $ 10.436.451.548,45 |
| 2022-12-27 | $ 0,0757 | -0,40% | 331.696.409 | $ 10.392.907.088,32 |
| 2022-12-28 | $ 0,0737 | -2,71% | 371.085.800 | $ 10.121.039.937,58 |
| 2022-12-29 | $ 0,0704 | -4,47% | 642.446.113 | $ 9.666.873.796,74 |
| 2022-12-30 | $ 0,0711 | 1,01% | 368.430.088 | $ 9.782.541.118,57 |
| 2022-12-31 | $ 0,0684 | -3,79% | 544.951.269 | $ 9.407.880.206,19 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2022 | $ 0,09 | $ 0,07 / $ 0,11 | 22.268.966.389 | 31 |
| Kasım 2022 | $ 0,10 | $ 0,07 / $ 0,14 | 66.305.973.223 | 30 |
| Ekim 2022 | $ 0,07 | $ 0,06 / $ 0,12 | 38.354.423.049 | 31 |
| Eylül 2022 | $ 0,06 | $ 0,06 / $ 0,06 | 10.168.831.973 | 30 |
| Ağustos 2022 | $ 0,07 | $ 0,06 / $ 0,09 | 17.139.086.247 | 31 |
| Temmuz 2022 | $ 0,07 | $ 0,06 / $ 0,07 | 12.082.182.964 | 31 |
| Haziran 2022 | $ 0,07 | $ 0,05 / $ 0,09 | 16.986.491.968 | 30 |
| Mayıs 2022 | $ 0,10 | $ 0,08 / $ 0,14 | 23.668.032.567 | 31 |
| Nisan 2022 | $ 0,14 | $ 0,13 / $ 0,17 | 44.581.720.430 | 30 |
| Mart 2022 | $ 0,13 | $ 0,11 / $ 0,14 | 19.895.548.102 | 31 |
| Şubat 2022 | $ 0,14 | $ 0,12 / $ 0,17 | 19.843.406.094 | 28 |
| Ocak 2022 | $ 0,16 | $ 0,13 / $ 0,19 | 35.901.486.602 | 31 |