Dogecoin (DOGE) Fiyat Grafiği
Veri aralığı: 2023-01-01 -> 2023-12-31 - Kayıt: 365
Dogecoin
Son kapanış: $ 0,0901
$ 0,0901
Güncel değişim:
-0,94%
Önceki kapanış: -
Otomatik eklenen Dogecoin (DOGE) kaydı.
Özet İstatistikler
- Kayıt: 365
- Min Kapanış: $ 0,06
- Maks Kapanış: $ 0,10
- Ortalama Kapanış: $ 0,07
- Son Kapanış: $ 0,0901
- Önceki Kapanış: -
- Günlük Değişim: -0,94%
- MA (ortalama kapanış): $ 0,07
- Min/Max Kartı: $ 0,06 / $ 0,10
Güncel Notlar
Son Kapanış
$ 0,0901
7 Gün Ort.
$ 0,07
Canlı Fiyat
$ 0,0901
Günlük Değişim
-0,94%
2023 Yılı Günlük Kapanışlar (365)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2023-01-01 | $ 0,0703 | - | 379.761.024 | $ 9.675.397.665,43 |
| 2023-01-02 | $ 0,0703 | -0,10% | 238.805.279 | $ 9.642.542.404,97 |
| 2023-01-03 | $ 0,0714 | 1,65% | 494.743.006 | $ 9.837.024.174,33 |
| 2023-01-04 | $ 0,0705 | -1,23% | 361.190.006 | $ 9.697.413.277,28 |
| 2023-01-05 | $ 0,0733 | 3,84% | 417.433.287 | $ 10.031.834.935,00 |
| 2023-01-06 | $ 0,0715 | -2,35% | 553.994.284 | $ 9.842.815.302,01 |
| 2023-01-07 | $ 0,0726 | 1,49% | 417.136.865 | $ 9.990.718.873,37 |
| 2023-01-08 | $ 0,0723 | -0,38% | 232.768.646 | $ 9.950.401.473,71 |
| 2023-01-09 | $ 0,0734 | 1,42% | 333.651.623 | $ 10.112.409.623,22 |
| 2023-01-10 | $ 0,0759 | 3,53% | 1.123.978.234 | $ 10.460.925.447,22 |
| 2023-01-11 | $ 0,0776 | 2,24% | 674.692.125 | $ 10.669.415.549,95 |
| 2023-01-12 | $ 0,0783 | 0,85% | 544.151.469 | $ 10.785.447.878,93 |
| 2023-01-13 | $ 0,0803 | 2,56% | 983.751.658 | $ 11.085.178.367,85 |
| 2023-01-14 | $ 0,0843 | 4,99% | 795.233.433 | $ 11.623.302.622,66 |
| 2023-01-15 | $ 0,0876 | 3,84% | 1.496.087.122 | $ 12.068.323.856,61 |
| 2023-01-16 | $ 0,0861 | -1,62% | 681.082.187 | $ 11.856.733.528,92 |
| 2023-01-17 | $ 0,0837 | -2,84% | 723.731.414 | $ 11.528.291.217,02 |
| 2023-01-18 | $ 0,0831 | -0,72% | 460.367.915 | $ 11.449.270.580,19 |
| 2023-01-19 | $ 0,0804 | -3,26% | 1.370.974.713 | $ 11.067.619.777,91 |
| 2023-01-20 | $ 0,0817 | 1,69% | 436.877.766 | $ 11.269.006.542,75 |
| 2023-01-21 | $ 0,0865 | 5,80% | 572.892.110 | $ 11.923.758.984,13 |
| 2023-01-22 | $ 0,0847 | -2,03% | 929.640.470 | $ 11.666.628.136,57 |
| 2023-01-23 | $ 0,0885 | 4,47% | 1.036.054.579 | $ 12.177.828.761,44 |
| 2023-01-24 | $ 0,0889 | 0,46% | 858.286.766 | $ 12.249.357.530,44 |
| 2023-01-25 | $ 0,0841 | -5,45% | 703.695.713 | $ 11.564.376.184,19 |
| 2023-01-26 | $ 0,0870 | 3,55% | 688.085.210 | $ 11.983.399.576,26 |
| 2023-01-27 | $ 0,0867 | -0,44% | 563.562.892 | $ 11.936.535.128,53 |
| 2023-01-28 | $ 0,0874 | 0,82% | 531.062.209 | $ 12.060.883.629,23 |
| 2023-01-29 | $ 0,0880 | 0,74% | 874.890.208 | $ 12.129.625.117,45 |
| 2023-01-30 | $ 0,0904 | 2,67% | 639.918.205 | $ 12.456.065.692,09 |
| 2023-01-31 | $ 0,0883 | -2,33% | 1.105.547.968 | $ 12.117.040.176,65 |
| 2023-02-01 | $ 0,0965 | 9,26% | 2.150.296.358 | $ 13.260.998.097,85 |
| 2023-02-02 | $ 0,0944 | -2,15% | 1.555.755.723 | $ 13.026.308.149,06 |
| 2023-02-03 | $ 0,0915 | -3,06% | 1.050.643.814 | $ 12.612.886.676,81 |
| 2023-02-04 | $ 0,0932 | 1,88% | 746.436.869 | $ 12.873.643.300,95 |
| 2023-02-05 | $ 0,0957 | 2,73% | 1.480.204.574 | $ 13.238.868.373,89 |
| 2023-02-06 | $ 0,0923 | -3,64% | 1.040.228.846 | $ 12.749.259.827,03 |
| 2023-02-07 | $ 0,0897 | -2,79% | 625.954.709 | $ 12.372.298.654,42 |
| 2023-02-08 | $ 0,0928 | 3,46% | 590.091.624 | $ 12.794.701.927,63 |
| 2023-02-09 | $ 0,0904 | -2,57% | 545.061.812 | $ 12.479.856.709,74 |
| 2023-02-10 | $ 0,0816 | -9,74% | 1.042.038.184 | $ 11.275.570.526,59 |
| 2023-02-11 | $ 0,0813 | -0,38% | 678.395.608 | $ 11.233.854.726,77 |
| 2023-02-12 | $ 0,0825 | 1,48% | 320.110.939 | $ 11.399.795.816,98 |
| 2023-02-13 | $ 0,0822 | -0,41% | 601.012.672 | $ 11.361.782.229,02 |
| 2023-02-14 | $ 0,0824 | 0,34% | 1.026.995.109 | $ 11.384.581.665,26 |
| 2023-02-15 | $ 0,0838 | 1,64% | 546.678.836 | $ 11.574.352.108,30 |
| 2023-02-16 | $ 0,0892 | 6,48% | 1.141.568.616 | $ 12.313.840.261,66 |
| 2023-02-17 | $ 0,0853 | -4,41% | 1.090.286.839 | $ 11.770.970.763,20 |
| 2023-02-18 | $ 0,0878 | 2,94% | 564.836.419 | $ 12.132.650.426,08 |
| 2023-02-19 | $ 0,0889 | 1,28% | 528.974.061 | $ 12.300.072.194,29 |
| 2023-02-20 | $ 0,0869 | -2,25% | 640.757.357 | $ 12.051.531.172,68 |
| 2023-02-21 | $ 0,0882 | 1,43% | 561.841.993 | $ 12.177.007.504,59 |
| 2023-02-22 | $ 0,0854 | -3,10% | 640.964.752 | $ 11.787.321.159,30 |
| 2023-02-23 | $ 0,0855 | 0,05% | 1.022.368.371 | $ 11.851.834.270,20 |
| 2023-02-24 | $ 0,0844 | -1,28% | 460.638.467 | $ 11.642.613.957,91 |
| 2023-02-25 | $ 0,0810 | -3,97% | 536.406.521 | $ 11.207.403.282,95 |
| 2023-02-26 | $ 0,0809 | -0,17% | 420.127.974 | $ 11.170.741.554,97 |
| 2023-02-27 | $ 0,0823 | 1,75% | 333.273.164 | $ 11.380.915.237,70 |
| 2023-02-28 | $ 0,0815 | -1,01% | 353.862.834 | $ 11.268.832.305,15 |
| 2023-03-01 | $ 0,0810 | -0,63% | 439.789.857 | $ 11.172.473.927,91 |
| 2023-03-02 | $ 0,0821 | 1,45% | 317.649.870 | $ 11.363.080.012,99 |
| 2023-03-03 | $ 0,0806 | -1,90% | 283.250.052 | $ 11.147.375.822,52 |
| 2023-03-04 | $ 0,0770 | -4,38% | 672.759.002 | $ 10.657.992.315,99 |
| 2023-03-05 | $ 0,0748 | -2,84% | 322.885.409 | $ 10.348.419.227,29 |
| 2023-03-06 | $ 0,0750 | 0,16% | 254.948.707 | $ 10.368.669.833,31 |
| 2023-03-07 | $ 0,0750 | 0,06% | 327.375.362 | $ 10.386.575.436,27 |
| 2023-03-08 | $ 0,0742 | -1,07% | 373.091.394 | $ 10.242.010.006,69 |
| 2023-03-09 | $ 0,0713 | -3,89% | 381.442.502 | $ 9.902.129.715,67 |
| 2023-03-10 | $ 0,0662 | -7,23% | 643.797.733 | $ 9.150.289.479,61 |
| 2023-03-11 | $ 0,0661 | -0,08% | 578.747.651 | $ 9.157.983.427,35 |
| 2023-03-12 | $ 0,0665 | 0,55% | 528.901.129 | $ 9.177.744.508,91 |
| 2023-03-13 | $ 0,0710 | 6,83% | 451.877.721 | $ 9.775.566.937,73 |
| 2023-03-14 | $ 0,0731 | 2,94% | 651.342.218 | $ 10.135.594.021,03 |
| 2023-03-15 | $ 0,0750 | 2,62% | 779.326.465 | $ 10.390.264.479,43 |
| 2023-03-16 | $ 0,0701 | -6,50% | 661.636.753 | $ 9.700.933.208,00 |
| 2023-03-17 | $ 0,0733 | 4,55% | 427.937.130 | $ 10.181.289.392,93 |
| 2023-03-18 | $ 0,0767 | 4,64% | 648.610.111 | $ 10.626.304.811,75 |
| 2023-03-19 | $ 0,0734 | -4,31% | 671.540.817 | $ 10.173.655.193,82 |
| 2023-03-20 | $ 0,0753 | 2,52% | 471.382.290 | $ 10.484.931.791,81 |
| 2023-03-21 | $ 0,0721 | -4,18% | 550.862.620 | $ 9.976.458.212,73 |
| 2023-03-22 | $ 0,0773 | 7,22% | 689.179.379 | $ 10.716.612.131,03 |
| 2023-03-23 | $ 0,0745 | -3,62% | 935.108.133 | $ 10.333.565.114,41 |
| 2023-03-24 | $ 0,0780 | 4,59% | 694.493.415 | $ 10.800.257.488,75 |
| 2023-03-25 | $ 0,0752 | -3,48% | 541.178.718 | $ 10.434.826.808,56 |
| 2023-03-26 | $ 0,0747 | -0,76% | 437.394.533 | $ 10.355.761.818,00 |
| 2023-03-27 | $ 0,0746 | -0,08% | 373.620.184 | $ 10.370.382.624,14 |
| 2023-03-28 | $ 0,0732 | -1,85% | 558.909.642 | $ 10.150.577.357,41 |
| 2023-03-29 | $ 0,0741 | 1,24% | 354.545.855 | $ 10.280.589.142,07 |
| 2023-03-30 | $ 0,0758 | 2,29% | 532.403.460 | $ 10.512.259.681,58 |
| 2023-03-31 | $ 0,0745 | -1,80% | 461.942.047 | $ 10.332.262.482,18 |
| 2023-04-01 | $ 0,0772 | 3,70% | 472.513.621 | $ 10.745.789.397,55 |
| 2023-04-02 | $ 0,0819 | 6,00% | 959.436.194 | $ 11.367.807.248,47 |
| 2023-04-03 | $ 0,0793 | -3,10% | 1.141.871.238 | $ 11.000.084.349,53 |
| 2023-04-04 | $ 0,0962 | 21,21% | 4.502.654.470 | $ 13.367.550.790,14 |
| 2023-04-05 | $ 0,0952 | -1,01% | 3.935.118.206 | $ 13.217.875.020,92 |
| 2023-04-06 | $ 0,0931 | -2,23% | 1.880.641.092 | $ 12.983.339.803,47 |
| 2023-04-07 | $ 0,0855 | -8,11% | 1.719.378.593 | $ 11.885.393.610,29 |
| 2023-04-08 | $ 0,0825 | -3,47% | 1.177.183.910 | $ 11.468.256.137,41 |
| 2023-04-09 | $ 0,0815 | -1,30% | 798.153.909 | $ 11.325.381.364,27 |
| 2023-04-10 | $ 0,0834 | 2,33% | 741.649.451 | $ 11.568.385.352,76 |
| 2023-04-11 | $ 0,0849 | 1,78% | 751.797.850 | $ 11.810.686.440,25 |
| 2023-04-12 | $ 0,0843 | -0,70% | 740.780.746 | $ 11.682.111.248,34 |
| 2023-04-13 | $ 0,0835 | -0,87% | 959.521.130 | $ 11.616.879.872,42 |
| 2023-04-14 | $ 0,0876 | 4,87% | 1.063.667.196 | $ 12.176.504.083,35 |
| 2023-04-15 | $ 0,0887 | 1,31% | 1.256.516.775 | $ 12.328.502.858,23 |
| 2023-04-16 | $ 0,0890 | 0,32% | 732.038.331 | $ 12.375.544.024,57 |
| 2023-04-17 | $ 0,0904 | 1,53% | 682.111.291 | $ 12.552.243.052,26 |
| 2023-04-18 | $ 0,0916 | 1,35% | 1.561.878.890 | $ 12.712.080.688,19 |
| 2023-04-19 | $ 0,0940 | 2,59% | 1.070.666.858 | $ 13.069.406.649,57 |
| 2023-04-20 | $ 0,0877 | -6,72% | 1.462.478.677 | $ 12.194.023.294,36 |
| 2023-04-21 | $ 0,0840 | -4,20% | 2.226.040.731 | $ 11.662.953.866,09 |
| 2023-04-22 | $ 0,0785 | -6,54% | 961.422.933 | $ 10.910.845.664,57 |
| 2023-04-23 | $ 0,0806 | 2,62% | 423.816.918 | $ 11.209.722.551,76 |
| 2023-04-24 | $ 0,0790 | -1,97% | 396.187.240 | $ 10.961.919.774,93 |
| 2023-04-25 | $ 0,0789 | -0,11% | 427.340.747 | $ 10.970.104.627,87 |
| 2023-04-26 | $ 0,0800 | 1,40% | 368.127.530 | $ 11.106.056.951,39 |
| 2023-04-27 | $ 0,0786 | -1,68% | 844.275.416 | $ 10.928.733.830,71 |
| 2023-04-28 | $ 0,0803 | 2,06% | 509.447.570 | $ 11.147.324.579,52 |
| 2023-04-29 | $ 0,0804 | 0,22% | 300.126.423 | $ 11.190.441.063,54 |
| 2023-04-30 | $ 0,0816 | 1,42% | 321.564.006 | $ 11.348.765.554,51 |
| 2023-05-01 | $ 0,0800 | -1,99% | 314.501.201 | $ 11.129.185.209,82 |
| 2023-05-02 | $ 0,0789 | -1,26% | 386.936.999 | $ 10.971.696.419,96 |
| 2023-05-03 | $ 0,0788 | -0,15% | 272.609.634 | $ 10.974.896.784,14 |
| 2023-05-04 | $ 0,0797 | 1,11% | 365.799.415 | $ 11.096.706.553,99 |
| 2023-05-05 | $ 0,0785 | -1,56% | 303.915.825 | $ 10.923.617.106,70 |
| 2023-05-06 | $ 0,0804 | 2,44% | 442.410.045 | $ 11.175.650.478,68 |
| 2023-05-07 | $ 0,0769 | -4,30% | 459.186.550 | $ 10.694.423.821,11 |
| 2023-05-08 | $ 0,0770 | 0,16% | 272.854.850 | $ 10.708.665.884,82 |
| 2023-05-09 | $ 0,0726 | -5,81% | 686.990.731 | $ 10.100.239.050,86 |
| 2023-05-10 | $ 0,0732 | 0,85% | 379.145.305 | $ 10.193.007.887,18 |
| 2023-05-11 | $ 0,0734 | 0,30% | 478.420.990 | $ 10.217.049.731,06 |
| 2023-05-12 | $ 0,0722 | -1,67% | 453.324.275 | $ 10.049.902.539,00 |
| 2023-05-13 | $ 0,0727 | 0,77% | 509.123.346 | $ 10.126.302.762,91 |
| 2023-05-14 | $ 0,0719 | -1,14% | 204.374.533 | $ 10.042.154.796,35 |
| 2023-05-15 | $ 0,0721 | 0,27% | 178.745.623 | $ 10.050.043.128,68 |
| 2023-05-16 | $ 0,0722 | 0,12% | 301.109.265 | $ 10.063.493.874,89 |
| 2023-05-17 | $ 0,0728 | 0,79% | 245.638.788 | $ 10.142.298.719,40 |
| 2023-05-18 | $ 0,0749 | 2,95% | 408.174.401 | $ 10.456.937.018,43 |
| 2023-05-19 | $ 0,0736 | -1,71% | 386.800.489 | $ 10.279.648.682,12 |
| 2023-05-20 | $ 0,0736 | -0,03% | 215.682.080 | $ 10.266.816.403,79 |
| 2023-05-21 | $ 0,0737 | 0,17% | 142.130.906 | $ 10.281.672.706,62 |
| 2023-05-22 | $ 0,0723 | -1,99% | 185.416.659 | $ 10.079.201.334,22 |
| 2023-05-23 | $ 0,0731 | 1,16% | 273.561.864 | $ 10.195.431.084,94 |
| 2023-05-24 | $ 0,0730 | -0,19% | 202.848.371 | $ 10.170.836.548,91 |
| 2023-05-25 | $ 0,0708 | -2,89% | 319.454.419 | $ 9.893.576.534,33 |
| 2023-05-26 | $ 0,0709 | 0,11% | 278.352.987 | $ 9.886.829.891,44 |
| 2023-05-27 | $ 0,0711 | 0,24% | 190.128.439 | $ 9.919.451.349,82 |
| 2023-05-28 | $ 0,0728 | 2,36% | 180.160.480 | $ 10.156.917.549,95 |
| 2023-05-29 | $ 0,0737 | 1,25% | 224.306.302 | $ 10.290.759.929,16 |
| 2023-05-30 | $ 0,0733 | -0,57% | 204.726.953 | $ 10.183.420.217,24 |
| 2023-05-31 | $ 0,0724 | -1,19% | 318.670.764 | $ 10.108.554.336,12 |
| 2023-06-01 | $ 0,0718 | -0,87% | 244.428.535 | $ 10.013.398.242,51 |
| 2023-06-02 | $ 0,0716 | -0,28% | 212.118.996 | $ 9.991.365.454,37 |
| 2023-06-03 | $ 0,0726 | 1,48% | 227.264.546 | $ 10.139.465.318,77 |
| 2023-06-04 | $ 0,0725 | -0,15% | 142.212.276 | $ 10.154.559.552,50 |
| 2023-06-05 | $ 0,0726 | 0,16% | 172.273.066 | $ 10.138.284.608,27 |
| 2023-06-06 | $ 0,0668 | -8,02% | 658.656.496 | $ 9.337.045.508,71 |
| 2023-06-07 | $ 0,0704 | 5,40% | 594.457.279 | $ 9.831.090.057,91 |
| 2023-06-08 | $ 0,0674 | -4,25% | 371.611.885 | $ 9.413.229.812,22 |
| 2023-06-09 | $ 0,0680 | 0,87% | 220.471.533 | $ 9.497.653.861,29 |
| 2023-06-10 | $ 0,0696 | 2,33% | 368.213.945 | $ 9.734.168.612,02 |
| 2023-06-11 | $ 0,0620 | -10,85% | 1.237.091.630 | $ 8.669.344.083,68 |
| 2023-06-12 | $ 0,0617 | -0,56% | 313.894.002 | $ 8.615.271.406,33 |
| 2023-06-13 | $ 0,0616 | -0,19% | 274.003.216 | $ 8.602.651.583,33 |
| 2023-06-14 | $ 0,0618 | 0,34% | 264.553.946 | $ 8.629.562.889,90 |
| 2023-06-15 | $ 0,0605 | -2,10% | 323.961.647 | $ 8.455.438.988,15 |
| 2023-06-16 | $ 0,0616 | 1,88% | 286.233.334 | $ 8.613.005.068,46 |
| 2023-06-17 | $ 0,0622 | 0,94% | 262.738.803 | $ 8.694.918.157,29 |
| 2023-06-18 | $ 0,0623 | 0,11% | 196.748.599 | $ 8.704.925.207,23 |
| 2023-06-19 | $ 0,0623 | 0,13% | 304.748.783 | $ 8.692.674.732,22 |
| 2023-06-20 | $ 0,0624 | 0,05% | 177.839.769 | $ 8.724.515.450,52 |
| 2023-06-21 | $ 0,0629 | 0,91% | 190.703.450 | $ 8.801.706.547,39 |
| 2023-06-22 | $ 0,0658 | 4,58% | 410.366.334 | $ 9.204.433.557,20 |
| 2023-06-23 | $ 0,0657 | -0,23% | 467.511.596 | $ 9.199.945.792,11 |
| 2023-06-24 | $ 0,0683 | 3,94% | 366.314.006 | $ 9.533.173.066,81 |
| 2023-06-25 | $ 0,0667 | -2,28% | 293.139.190 | $ 9.330.804.313,38 |
| 2023-06-26 | $ 0,0667 | -0,03% | 196.191.973 | $ 9.343.477.536,55 |
| 2023-06-27 | $ 0,0648 | -2,88% | 288.338.311 | $ 9.045.451.054,86 |
| 2023-06-28 | $ 0,0655 | 1,20% | 221.552.363 | $ 9.165.860.628,66 |
| 2023-06-29 | $ 0,0626 | -4,55% | 293.896.104 | $ 8.764.037.696,96 |
| 2023-06-30 | $ 0,0635 | 1,43% | 216.415.430 | $ 8.888.670.976,84 |
| 2023-07-01 | $ 0,0664 | 4,69% | 485.437.467 | $ 9.288.852.426,95 |
| 2023-07-02 | $ 0,0684 | 3,00% | 578.810.194 | $ 9.570.673.712,14 |
| 2023-07-03 | $ 0,0679 | -0,76% | 433.381.419 | $ 9.511.230.961,14 |
| 2023-07-04 | $ 0,0683 | 0,60% | 273.529.664 | $ 9.566.137.080,99 |
| 2023-07-05 | $ 0,0690 | 0,97% | 466.447.426 | $ 9.682.933.483,06 |
| 2023-07-06 | $ 0,0670 | -2,88% | 314.238.784 | $ 9.391.027.480,30 |
| 2023-07-07 | $ 0,0652 | -2,71% | 283.315.472 | $ 9.142.434.055,60 |
| 2023-07-08 | $ 0,0654 | 0,33% | 209.752.773 | $ 9.160.695.498,60 |
| 2023-07-09 | $ 0,0658 | 0,60% | 152.609.375 | $ 9.210.743.830,73 |
| 2023-07-10 | $ 0,0653 | -0,68% | 149.659.257 | $ 9.156.411.112,80 |
| 2023-07-11 | $ 0,0652 | -0,22% | 276.390.972 | $ 9.130.930.488,97 |
| 2023-07-12 | $ 0,0653 | 0,20% | 159.446.737 | $ 9.153.827.828,52 |
| 2023-07-13 | $ 0,0651 | -0,39% | 175.756.580 | $ 9.108.608.166,08 |
| 2023-07-14 | $ 0,0705 | 8,40% | 777.461.534 | $ 9.857.787.759,71 |
| 2023-07-15 | $ 0,0685 | -2,92% | 694.024.160 | $ 9.581.089.176,66 |
| 2023-07-16 | $ 0,0720 | 5,20% | 1.146.833.188 | $ 10.098.198.790,97 |
| 2023-07-17 | $ 0,0697 | -3,29% | 495.347.568 | $ 9.746.664.777,73 |
| 2023-07-18 | $ 0,0700 | 0,45% | 520.887.438 | $ 9.807.873.281,40 |
| 2023-07-19 | $ 0,0686 | -1,95% | 309.741.947 | $ 9.612.362.018,77 |
| 2023-07-20 | $ 0,0702 | 2,28% | 499.499.434 | $ 9.846.704.380,72 |
| 2023-07-21 | $ 0,0706 | 0,60% | 718.348.687 | $ 9.905.608.011,03 |
| 2023-07-22 | $ 0,0734 | 3,93% | 948.505.067 | $ 10.288.461.302,21 |
| 2023-07-23 | $ 0,0704 | -4,02% | 445.894.289 | $ 9.875.425.660,83 |
| 2023-07-24 | $ 0,0719 | 2,10% | 362.900.957 | $ 10.092.704.897,64 |
| 2023-07-25 | $ 0,0744 | 3,53% | 1.862.195.470 | $ 10.425.631.710,59 |
| 2023-07-26 | $ 0,0817 | 9,79% | 1.776.480.115 | $ 11.467.764.374,30 |
| 2023-07-27 | $ 0,0779 | -4,62% | 1.047.480.836 | $ 10.938.851.177,18 |
| 2023-07-28 | $ 0,0775 | -0,54% | 641.753.985 | $ 10.900.605.740,00 |
| 2023-07-29 | $ 0,0773 | -0,31% | 426.550.526 | $ 10.857.366.815,72 |
| 2023-07-30 | $ 0,0802 | 3,77% | 571.202.905 | $ 11.266.886.534,45 |
| 2023-07-31 | $ 0,0780 | -2,70% | 521.442.770 | $ 10.969.575.181,05 |
| 2023-08-01 | $ 0,0779 | -0,21% | 424.603.426 | $ 10.935.386.026,08 |
| 2023-08-02 | $ 0,0779 | 0,00% | 451.388.150 | $ 10.925.564.512,80 |
| 2023-08-03 | $ 0,0742 | -4,76% | 437.878.805 | $ 10.419.601.111,72 |
| 2023-08-04 | $ 0,0736 | -0,71% | 434.504.375 | $ 10.364.797.280,78 |
| 2023-08-05 | $ 0,0735 | -0,23% | 362.395.292 | $ 10.314.695.236,90 |
| 2023-08-06 | $ 0,0756 | 2,90% | 539.033.840 | $ 10.615.515.707,61 |
| 2023-08-07 | $ 0,0741 | -1,92% | 369.057.587 | $ 10.417.875.379,23 |
| 2023-08-08 | $ 0,0734 | -1,04% | 398.305.731 | $ 10.308.694.505,99 |
| 2023-08-09 | $ 0,0750 | 2,23% | 374.950.348 | $ 10.540.041.723,27 |
| 2023-08-10 | $ 0,0754 | 0,50% | 369.748.154 | $ 10.596.774.387,68 |
| 2023-08-11 | $ 0,0758 | 0,50% | 399.366.005 | $ 10.641.945.541,16 |
| 2023-08-12 | $ 0,0757 | -0,06% | 263.740.989 | $ 10.636.295.250,11 |
| 2023-08-13 | $ 0,0767 | 1,30% | 385.515.901 | $ 10.774.454.527,40 |
| 2023-08-14 | $ 0,0748 | -2,50% | 325.530.831 | $ 10.503.954.202,79 |
| 2023-08-15 | $ 0,0748 | -0,02% | 433.958.600 | $ 10.515.116.058,05 |
| 2023-08-16 | $ 0,0708 | -5,28% | 485.736.337 | $ 9.960.603.735,57 |
| 2023-08-17 | $ 0,0673 | -4,95% | 540.891.263 | $ 9.467.162.719,07 |
| 2023-08-18 | $ 0,0611 | -9,29% | 875.413.004 | $ 8.590.704.888,91 |
| 2023-08-19 | $ 0,0632 | 3,49% | 586.152.864 | $ 8.883.843.143,31 |
| 2023-08-20 | $ 0,0637 | 0,86% | 281.369.503 | $ 8.963.899.738,69 |
| 2023-08-21 | $ 0,0637 | 0,02% | 231.080.171 | $ 8.964.638.030,76 |
| 2023-08-22 | $ 0,0625 | -1,95% | 327.091.605 | $ 8.795.631.418,45 |
| 2023-08-23 | $ 0,0626 | 0,12% | 313.724.399 | $ 8.798.906.766,55 |
| 2023-08-24 | $ 0,0638 | 1,99% | 337.774.650 | $ 8.971.672.145,46 |
| 2023-08-25 | $ 0,0630 | -1,31% | 230.754.384 | $ 8.865.848.412,00 |
| 2023-08-26 | $ 0,0631 | 0,17% | 226.403.769 | $ 8.871.376.178,44 |
| 2023-08-27 | $ 0,0628 | -0,39% | 138.714.995 | $ 8.839.251.541,43 |
| 2023-08-28 | $ 0,0631 | 0,45% | 156.996.664 | $ 8.885.962.355,63 |
| 2023-08-29 | $ 0,0634 | 0,52% | 195.755.823 | $ 8.933.445.891,46 |
| 2023-08-30 | $ 0,0663 | 4,53% | 521.000.250 | $ 9.322.168.176,98 |
| 2023-08-31 | $ 0,0658 | -0,72% | 314.208.486 | $ 9.273.299.689,07 |
| 2023-09-01 | $ 0,0638 | -3,15% | 438.006.034 | $ 8.984.778.019,22 |
| 2023-09-02 | $ 0,0639 | 0,17% | 289.892.880 | $ 8.991.680.575,95 |
| 2023-09-03 | $ 0,0634 | -0,68% | 241.641.753 | $ 8.934.400.490,25 |
| 2023-09-04 | $ 0,0632 | -0,46% | 174.931.594 | $ 8.902.088.029,07 |
| 2023-09-05 | $ 0,0632 | 0,12% | 213.177.421 | $ 8.894.546.514,98 |
| 2023-09-06 | $ 0,0640 | 1,19% | 256.314.461 | $ 9.011.204.259,46 |
| 2023-09-07 | $ 0,0636 | -0,60% | 265.090.748 | $ 8.955.918.346,56 |
| 2023-09-08 | $ 0,0635 | -0,07% | 201.611.551 | $ 8.949.120.423,21 |
| 2023-09-09 | $ 0,0637 | 0,18% | 189.756.322 | $ 8.968.447.338,88 |
| 2023-09-10 | $ 0,0634 | -0,46% | 124.402.128 | $ 8.936.463.730,45 |
| 2023-09-11 | $ 0,0613 | -3,24% | 295.921.727 | $ 8.650.692.381,06 |
| 2023-09-12 | $ 0,0604 | -1,53% | 314.438.709 | $ 8.509.158.582,83 |
| 2023-09-13 | $ 0,0610 | 0,99% | 275.081.355 | $ 8.596.381.133,58 |
| 2023-09-14 | $ 0,0613 | 0,46% | 228.750.483 | $ 8.635.444.985,84 |
| 2023-09-15 | $ 0,0620 | 1,29% | 225.492.267 | $ 8.746.277.227,95 |
| 2023-09-16 | $ 0,0625 | 0,74% | 176.356.728 | $ 8.812.490.675,04 |
| 2023-09-17 | $ 0,0621 | -0,62% | 166.331.396 | $ 8.758.409.459,23 |
| 2023-09-18 | $ 0,0615 | -0,96% | 195.114.313 | $ 8.668.755.680,08 |
| 2023-09-19 | $ 0,0620 | 0,78% | 270.941.823 | $ 8.750.222.519,28 |
| 2023-09-20 | $ 0,0627 | 1,13% | 248.228.951 | $ 8.847.490.896,09 |
| 2023-09-21 | $ 0,0626 | -0,18% | 221.713.703 | $ 8.839.690.374,00 |
| 2023-09-22 | $ 0,0613 | -2,05% | 249.126.297 | $ 8.654.272.322,62 |
| 2023-09-23 | $ 0,0615 | 0,37% | 141.092.317 | $ 8.689.507.877,22 |
| 2023-09-24 | $ 0,0615 | -0,03% | 117.567.141 | $ 8.677.712.485,22 |
| 2023-09-25 | $ 0,0606 | -1,42% | 118.284.912 | $ 8.564.532.134,16 |
| 2023-09-26 | $ 0,0609 | 0,47% | 132.045.603 | $ 8.590.380.131,27 |
| 2023-09-27 | $ 0,0606 | -0,59% | 165.865.958 | $ 8.548.552.169,01 |
| 2023-09-28 | $ 0,0605 | -0,10% | 205.549.041 | $ 8.539.348.136,71 |
| 2023-09-29 | $ 0,0615 | 1,57% | 189.471.236 | $ 8.678.799.830,98 |
| 2023-09-30 | $ 0,0622 | 1,16% | 200.670.177 | $ 8.784.953.503,04 |
| 2023-10-01 | $ 0,0621 | -0,12% | 177.476.791 | $ 8.772.288.653,90 |
| 2023-10-02 | $ 0,0632 | 1,80% | 220.151.063 | $ 8.932.936.316,65 |
| 2023-10-03 | $ 0,0621 | -1,75% | 365.357.539 | $ 8.770.711.006,77 |
| 2023-10-04 | $ 0,0614 | -1,13% | 207.007.502 | $ 8.676.611.757,07 |
| 2023-10-05 | $ 0,0615 | 0,14% | 177.884.067 | $ 8.688.237.550,45 |
| 2023-10-06 | $ 0,0609 | -0,93% | 135.729.487 | $ 8.613.069.415,60 |
| 2023-10-07 | $ 0,0615 | 0,87% | 160.683.310 | $ 8.681.772.024,21 |
| 2023-10-08 | $ 0,0615 | 0,01% | 144.777.605 | $ 8.683.486.451,55 |
| 2023-10-09 | $ 0,0610 | -0,75% | 124.467.923 | $ 8.619.027.157,27 |
| 2023-10-10 | $ 0,0587 | -3,72% | 319.329.325 | $ 8.299.660.253,19 |
| 2023-10-11 | $ 0,0590 | 0,52% | 151.475.202 | $ 8.348.555.727,16 |
| 2023-10-12 | $ 0,0584 | -0,99% | 190.277.831 | $ 8.259.231.862,81 |
| 2023-10-13 | $ 0,0578 | -1,04% | 151.536.425 | $ 8.185.273.356,37 |
| 2023-10-14 | $ 0,0583 | 0,89% | 181.880.325 | $ 8.253.042.497,41 |
| 2023-10-15 | $ 0,0598 | 2,56% | 144.616.810 | $ 8.473.683.444,50 |
| 2023-10-16 | $ 0,0593 | -0,91% | 137.557.876 | $ 8.395.818.202,67 |
| 2023-10-17 | $ 0,0601 | 1,37% | 351.538.139 | $ 8.509.988.330,41 |
| 2023-10-18 | $ 0,0591 | -1,64% | 206.912.471 | $ 8.365.575.455,98 |
| 2023-10-19 | $ 0,0587 | -0,75% | 155.771.038 | $ 8.307.410.316,81 |
| 2023-10-20 | $ 0,0589 | 0,40% | 165.779.319 | $ 8.325.784.504,74 |
| 2023-10-21 | $ 0,0600 | 1,79% | 208.075.808 | $ 8.488.346.661,91 |
| 2023-10-22 | $ 0,0612 | 2,01% | 209.975.393 | $ 8.656.456.733,63 |
| 2023-10-23 | $ 0,0617 | 0,86% | 220.204.279 | $ 8.629.820.124,49 |
| 2023-10-24 | $ 0,0670 | 8,56% | 844.857.619 | $ 9.433.714.590,12 |
| 2023-10-25 | $ 0,0665 | -0,70% | 916.557.098 | $ 9.416.496.609,36 |
| 2023-10-26 | $ 0,0683 | 2,66% | 726.773.642 | $ 9.671.530.002,95 |
| 2023-10-27 | $ 0,0718 | 5,16% | 1.441.288.737 | $ 10.167.012.215,01 |
| 2023-10-28 | $ 0,0678 | -5,58% | 632.907.779 | $ 9.609.170.551,68 |
| 2023-10-29 | $ 0,0690 | 1,78% | 345.170.197 | $ 9.764.997.710,67 |
| 2023-10-30 | $ 0,0694 | 0,49% | 278.560.473 | $ 9.816.993.518,21 |
| 2023-10-31 | $ 0,0697 | 0,46% | 402.907.156 | $ 9.859.172.173,41 |
| 2023-11-01 | $ 0,0683 | -2,00% | 654.989.402 | $ 9.651.179.085,04 |
| 2023-11-02 | $ 0,0688 | 0,79% | 646.739.999 | $ 9.742.241.786,78 |
| 2023-11-03 | $ 0,0679 | -1,36% | 674.574.431 | $ 9.613.452.264,13 |
| 2023-11-04 | $ 0,0681 | 0,38% | 368.103.845 | $ 9.655.112.914,42 |
| 2023-11-05 | $ 0,0691 | 1,37% | 270.854.265 | $ 9.792.419.891,69 |
| 2023-11-06 | $ 0,0712 | 3,14% | 596.260.468 | $ 10.081.556.919,11 |
| 2023-11-07 | $ 0,0764 | 7,22% | 900.491.071 | $ 10.785.355.565,24 |
| 2023-11-08 | $ 0,0734 | -3,85% | 1.052.029.138 | $ 10.406.095.916,26 |
| 2023-11-09 | $ 0,0756 | 2,87% | 694.340.851 | $ 10.722.112.917,98 |
| 2023-11-10 | $ 0,0734 | -2,84% | 1.270.566.256 | $ 10.371.885.809,38 |
| 2023-11-11 | $ 0,0753 | 2,62% | 833.540.885 | $ 10.694.577.811,83 |
| 2023-11-12 | $ 0,0784 | 4,05% | 1.937.887.833 | $ 11.019.880.831,10 |
| 2023-11-13 | $ 0,0780 | -0,45% | 1.069.346.891 | $ 11.072.475.679,78 |
| 2023-11-14 | $ 0,0749 | -4,05% | 1.227.712.132 | $ 10.617.616.037,58 |
| 2023-11-15 | $ 0,0725 | -3,18% | 958.409.110 | $ 10.285.211.832,99 |
| 2023-11-16 | $ 0,0763 | 5,31% | 641.871.029 | $ 10.811.526.652,74 |
| 2023-11-17 | $ 0,0786 | 3,02% | 2.029.842.816 | $ 11.098.518.900,66 |
| 2023-11-18 | $ 0,0860 | 9,39% | 2.741.468.592 | $ 12.197.660.687,14 |
| 2023-11-19 | $ 0,0802 | -6,78% | 1.789.546.148 | $ 11.378.917.704,82 |
| 2023-11-20 | $ 0,0804 | 0,31% | 832.921.310 | $ 11.406.419.948,68 |
| 2023-11-21 | $ 0,0777 | -3,47% | 899.387.055 | $ 11.024.244.744,74 |
| 2023-11-22 | $ 0,0723 | -6,94% | 1.193.059.156 | $ 10.235.870.898,03 |
| 2023-11-23 | $ 0,0758 | 4,88% | 596.004.099 | $ 10.755.865.909,70 |
| 2023-11-24 | $ 0,0762 | 0,51% | 351.457.446 | $ 10.812.284.498,75 |
| 2023-11-25 | $ 0,0782 | 2,65% | 506.819.857 | $ 11.090.737.748,76 |
| 2023-11-26 | $ 0,0789 | 0,89% | 395.787.120 | $ 11.201.412.321,48 |
| 2023-11-27 | $ 0,0786 | -0,39% | 448.641.656 | $ 11.128.912.002,57 |
| 2023-11-28 | $ 0,0788 | 0,26% | 1.027.732.430 | $ 11.164.886.033,77 |
| 2023-11-29 | $ 0,0807 | 2,45% | 854.430.491 | $ 11.439.720.455,98 |
| 2023-11-30 | $ 0,0804 | -0,34% | 786.625.603 | $ 11.446.816.738,49 |
| 2023-12-01 | $ 0,0833 | 3,63% | 848.972.916 | $ 11.841.786.396,76 |
| 2023-12-02 | $ 0,0839 | 0,68% | 665.143.077 | $ 11.908.937.588,12 |
| 2023-12-03 | $ 0,0864 | 2,94% | 604.637.109 | $ 12.275.553.180,31 |
| 2023-12-04 | $ 0,0855 | -0,99% | 718.543.794 | $ 12.185.988.026,46 |
| 2023-12-05 | $ 0,0917 | 7,25% | 1.768.396.541 | $ 13.027.221.618,13 |
| 2023-12-06 | $ 0,0942 | 2,74% | 1.490.038.367 | $ 13.373.976.562,39 |
| 2023-12-07 | $ 0,0948 | 0,56% | 3.326.965.457 | $ 13.475.547.183,00 |
| 2023-12-08 | $ 0,0959 | 1,19% | 1.665.374.462 | $ 13.629.003.114,86 |
| 2023-12-09 | $ 0,1015 | 5,91% | 1.380.698.016 | $ 14.385.640.173,73 |
| 2023-12-10 | $ 0,0986 | -2,91% | 1.533.197.313 | $ 14.004.178.349,74 |
| 2023-12-11 | $ 0,1018 | 3,25% | 919.824.660 | $ 14.473.617.638,54 |
| 2023-12-12 | $ 0,0941 | -7,53% | 2.526.464.898 | $ 13.385.785.858,39 |
| 2023-12-13 | $ 0,0938 | -0,41% | 1.227.410.050 | $ 13.350.289.554,53 |
| 2023-12-14 | $ 0,0964 | 2,84% | 1.061.514.434 | $ 13.703.351.968,50 |
| 2023-12-15 | $ 0,0983 | 1,98% | 970.431.038 | $ 13.954.368.557,64 |
| 2023-12-16 | $ 0,0930 | -5,45% | 833.936.565 | $ 13.227.873.347,85 |
| 2023-12-17 | $ 0,0970 | 4,31% | 658.594.189 | $ 13.745.566.780,01 |
| 2023-12-18 | $ 0,0930 | -4,13% | 634.804.098 | $ 13.223.940.200,29 |
| 2023-12-19 | $ 0,0920 | -1,04% | 864.452.374 | $ 13.086.190.406,34 |
| 2023-12-20 | $ 0,0901 | -2,05% | 611.988.975 | $ 12.828.114.090,32 |
| 2023-12-21 | $ 0,0914 | 1,40% | 764.283.070 | $ 13.006.403.175,32 |
| 2023-12-22 | $ 0,0948 | 3,75% | 1.046.104.113 | $ 13.517.819.357,76 |
| 2023-12-23 | $ 0,0953 | 0,52% | 809.878.573 | $ 13.562.808.745,52 |
| 2023-12-24 | $ 0,0936 | -1,76% | 459.270.546 | $ 13.331.094.270,34 |
| 2023-12-25 | $ 0,0918 | -1,95% | 712.971.136 | $ 13.078.780.484,61 |
| 2023-12-26 | $ 0,0945 | 3,00% | 543.165.619 | $ 13.474.092.140,35 |
| 2023-12-27 | $ 0,0912 | -3,50% | 696.107.338 | $ 12.993.251.078,17 |
| 2023-12-28 | $ 0,0935 | 2,52% | 524.538.028 | $ 13.318.398.244,21 |
| 2023-12-29 | $ 0,0918 | -1,85% | 592.768.131 | $ 13.114.433.387,77 |
| 2023-12-30 | $ 0,0910 | -0,89% | 502.859.084 | $ 12.948.168.851,24 |
| 2023-12-31 | $ 0,0901 | -0,94% | 313.348.879 | $ 12.832.894.398,52 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2023 | $ 0,09 | $ 0,08 / $ 0,10 | 31.276.682.852 | 31 |
| Kasım 2023 | $ 0,08 | $ 0,07 / $ 0,09 | 28.251.441.386 | 30 |
| Ekim 2023 | $ 0,06 | $ 0,06 / $ 0,07 | 10.097.488.229 | 31 |
| Eylül 2023 | $ 0,06 | $ 0,06 / $ 0,06 | 6.532.869.028 | 30 |
| Ağustos 2023 | $ 0,07 | $ 0,06 / $ 0,08 | 11.733.046.199 | 31 |
| Temmuz 2023 | $ 0,07 | $ 0,07 / $ 0,08 | 17.725.326.998 | 31 |
| Haziran 2023 | $ 0,07 | $ 0,06 / $ 0,07 | 9.797.951.042 | 30 |
| Mayıs 2023 | $ 0,07 | $ 0,07 / $ 0,08 | 9.785.502.489 | 31 |
| Nisan 2023 | $ 0,08 | $ 0,08 / $ 0,10 | 34.388.407.940 | 30 |
| Mart 2023 | $ 0,07 | $ 0,07 / $ 0,08 | 16.017.930.160 | 31 |
| Şubat 2023 | $ 0,09 | $ 0,08 / $ 0,10 | 22.295.813.044 | 28 |
| Ocak 2023 | $ 0,08 | $ 0,07 / $ 0,09 | 21.224.048.385 | 31 |