Dogecoin (DOGE) Fiyat Grafiği
Veri aralığı: 2024-01-01 -> 2024-12-31 - Kayıt: 366
Dogecoin
Son kapanış: $ 0,3134
$ 0,3134
Güncel değişim:
-0,49%
Önceki kapanış: -
Otomatik eklenen Dogecoin (DOGE) kaydı.
Özet İstatistikler
- Kayıt: 366
- Min Kapanış: $ 0,08
- Maks Kapanış: $ 0,47
- Ortalama Kapanış: $ 0,16
- Son Kapanış: $ 0,3134
- Önceki Kapanış: -
- Günlük Değişim: -0,49%
- MA (ortalama kapanış): $ 0,16
- Min/Max Kartı: $ 0,08 / $ 0,47
Güncel Notlar
Son Kapanış
$ 0,3134
7 Gün Ort.
$ 0,16
Canlı Fiyat
$ 0,3134
Günlük Değişim
-0,49%
2024 Yılı Günlük Kapanışlar (366)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2024-01-01 | $ 0,0893 | - | 324.211.104 | $ 12.730.648.655,86 |
| 2024-01-02 | $ 0,0921 | 3,07% | 383.568.915 | $ 13.100.780.647,90 |
| 2024-01-03 | $ 0,0912 | -0,88% | 543.573.063 | $ 12.973.892.183,30 |
| 2024-01-04 | $ 0,0819 | -10,20% | 1.080.512.235 | $ 11.665.253.330,40 |
| 2024-01-05 | $ 0,0841 | 2,63% | 567.949.045 | $ 11.982.276.017,94 |
| 2024-01-06 | $ 0,0827 | -1,68% | 608.674.548 | $ 11.781.867.084,08 |
| 2024-01-07 | $ 0,0806 | -2,55% | 475.622.034 | $ 11.465.449.513,96 |
| 2024-01-08 | $ 0,0782 | -2,89% | 478.786.266 | $ 11.113.548.201,13 |
| 2024-01-09 | $ 0,0813 | 3,91% | 662.001.145 | $ 11.596.700.758,79 |
| 2024-01-10 | $ 0,0793 | -2,50% | 1.082.498.426 | $ 11.291.468.784,21 |
| 2024-01-11 | $ 0,0831 | 4,78% | 766.292.696 | $ 11.850.539.580,29 |
| 2024-01-12 | $ 0,0846 | 1,87% | 862.641.946 | $ 12.077.940.290,73 |
| 2024-01-13 | $ 0,0801 | -5,28% | 663.058.206 | $ 11.406.626.224,20 |
| 2024-01-14 | $ 0,0810 | 1,07% | 310.563.997 | $ 11.549.274.248,90 |
| 2024-01-15 | $ 0,0800 | -1,27% | 513.071.839 | $ 11.442.013.137,84 |
| 2024-01-16 | $ 0,0812 | 1,56% | 314.027.161 | $ 11.605.324.704,68 |
| 2024-01-17 | $ 0,0813 | 0,06% | 387.621.923 | $ 11.597.417.524,14 |
| 2024-01-18 | $ 0,0804 | -1,02% | 310.331.132 | $ 11.476.579.209,88 |
| 2024-01-19 | $ 0,0780 | -3,08% | 361.561.463 | $ 11.131.608.118,00 |
| 2024-01-20 | $ 0,0785 | 0,71% | 412.655.565 | $ 11.207.556.194,96 |
| 2024-01-21 | $ 0,0877 | 11,67% | 765.987.028 | $ 12.583.234.227,11 |
| 2024-01-22 | $ 0,0853 | -2,70% | 1.059.504.068 | $ 12.186.218.087,87 |
| 2024-01-23 | $ 0,0802 | -6,02% | 743.467.578 | $ 11.454.075.360,89 |
| 2024-01-24 | $ 0,0782 | -2,46% | 621.432.115 | $ 11.153.900.106,31 |
| 2024-01-25 | $ 0,0791 | 1,15% | 402.243.504 | $ 11.296.187.702,47 |
| 2024-01-26 | $ 0,0779 | -1,46% | 337.325.714 | $ 11.133.635.615,95 |
| 2024-01-27 | $ 0,0797 | 2,29% | 320.642.198 | $ 11.391.274.237,26 |
| 2024-01-28 | $ 0,0801 | 0,45% | 250.862.228 | $ 11.447.779.916,79 |
| 2024-01-29 | $ 0,0788 | -1,60% | 292.990.416 | $ 11.251.744.910,80 |
| 2024-01-30 | $ 0,0816 | 3,54% | 614.387.134 | $ 11.658.445.545,84 |
| 2024-01-31 | $ 0,0798 | -2,26% | 377.712.267 | $ 11.365.056.226,88 |
| 2024-02-01 | $ 0,0787 | -1,33% | 348.716.864 | $ 11.239.687.996,78 |
| 2024-02-02 | $ 0,0793 | 0,74% | 298.041.666 | $ 11.333.326.676,57 |
| 2024-02-03 | $ 0,0793 | -0,01% | 255.652.473 | $ 11.328.875.322,02 |
| 2024-02-04 | $ 0,0787 | -0,71% | 160.243.250 | $ 11.251.256.875,68 |
| 2024-02-05 | $ 0,0782 | -0,59% | 208.726.993 | $ 11.178.090.890,63 |
| 2024-02-06 | $ 0,0782 | -0,08% | 280.814.900 | $ 11.175.715.831,08 |
| 2024-02-07 | $ 0,0784 | 0,33% | 226.819.228 | $ 11.213.972.402,92 |
| 2024-02-08 | $ 0,0801 | 2,05% | 235.855.845 | $ 11.457.252.204,57 |
| 2024-02-09 | $ 0,0799 | -0,24% | 283.924.152 | $ 11.432.770.179,65 |
| 2024-02-10 | $ 0,0815 | 2,11% | 374.356.001 | $ 11.663.312.194,27 |
| 2024-02-11 | $ 0,0814 | -0,22% | 251.068.227 | $ 11.640.654.715,62 |
| 2024-02-12 | $ 0,0811 | -0,33% | 356.995.020 | $ 11.595.723.394,19 |
| 2024-02-13 | $ 0,0824 | 1,57% | 439.575.906 | $ 11.773.287.790,47 |
| 2024-02-14 | $ 0,0811 | -1,48% | 463.968.749 | $ 11.608.285.606,36 |
| 2024-02-15 | $ 0,0855 | 5,33% | 717.106.675 | $ 12.236.340.412,32 |
| 2024-02-16 | $ 0,0854 | -0,10% | 719.041.017 | $ 12.229.521.759,47 |
| 2024-02-17 | $ 0,0860 | 0,69% | 465.079.190 | $ 12.304.555.091,18 |
| 2024-02-18 | $ 0,0836 | -2,77% | 373.674.502 | $ 11.981.379.955,74 |
| 2024-02-19 | $ 0,0852 | 1,89% | 330.198.112 | $ 12.193.934.396,90 |
| 2024-02-20 | $ 0,0894 | 4,91% | 729.099.460 | $ 12.822.549.256,32 |
| 2024-02-21 | $ 0,0861 | -3,61% | 853.358.946 | $ 12.348.534.451,86 |
| 2024-02-22 | $ 0,0846 | -1,75% | 477.550.858 | $ 12.145.027.792,21 |
| 2024-02-23 | $ 0,0842 | -0,56% | 382.476.433 | $ 12.045.396.824,10 |
| 2024-02-24 | $ 0,0845 | 0,35% | 439.634.583 | $ 12.100.237.911,29 |
| 2024-02-25 | $ 0,0861 | 1,94% | 372.036.328 | $ 12.332.351.710,94 |
| 2024-02-26 | $ 0,0861 | 0,00% | 336.329.263 | $ 12.334.039.802,44 |
| 2024-02-27 | $ 0,0893 | 3,76% | 595.087.807 | $ 12.822.154.981,82 |
| 2024-02-28 | $ 0,0982 | 9,94% | 2.035.942.749 | $ 14.074.457.485,27 |
| 2024-02-29 | $ 0,1166 | 18,74% | 4.257.724.504 | $ 16.677.213.845,15 |
| 2024-03-01 | $ 0,1180 | 1,20% | 5.142.047.253 | $ 17.008.926.464,64 |
| 2024-03-02 | $ 0,1390 | 17,79% | 4.155.764.792 | $ 19.987.163.994,08 |
| 2024-03-03 | $ 0,1428 | 2,69% | 3.783.771.552 | $ 20.504.791.156,57 |
| 2024-03-04 | $ 0,1539 | 7,81% | 4.479.751.990 | $ 22.086.261.568,61 |
| 2024-03-05 | $ 0,1825 | 18,56% | 7.038.725.857 | $ 26.072.019.419,81 |
| 2024-03-06 | $ 0,1558 | -14,64% | 9.793.187.322 | $ 22.389.215.277,05 |
| 2024-03-07 | $ 0,1583 | 1,60% | 4.794.975.602 | $ 22.675.521.879,99 |
| 2024-03-08 | $ 0,1578 | -0,27% | 3.296.344.553 | $ 22.634.611.462,65 |
| 2024-03-09 | $ 0,1649 | 4,48% | 4.174.394.565 | $ 23.631.755.675,47 |
| 2024-03-10 | $ 0,1796 | 8,91% | 3.658.085.926 | $ 25.740.635.017,65 |
| 2024-03-11 | $ 0,1695 | -5,65% | 2.405.927.518 | $ 24.278.730.867,72 |
| 2024-03-12 | $ 0,1823 | 7,59% | 3.128.578.562 | $ 26.140.270.915,08 |
| 2024-03-13 | $ 0,1682 | -7,76% | 2.744.060.651 | $ 24.080.755.891,14 |
| 2024-03-14 | $ 0,1691 | 0,53% | 2.092.476.877 | $ 24.271.547.250,65 |
| 2024-03-15 | $ 0,1774 | 4,90% | 6.448.988.394 | $ 25.429.313.287,27 |
| 2024-03-16 | $ 0,1633 | -7,94% | 3.809.028.608 | $ 23.428.259.196,57 |
| 2024-03-17 | $ 0,1420 | -13,01% | 2.570.192.641 | $ 20.328.278.597,38 |
| 2024-03-18 | $ 0,1541 | 8,51% | 2.455.539.508 | $ 22.108.291.210,40 |
| 2024-03-19 | $ 0,1441 | -6,53% | 1.799.628.328 | $ 20.700.241.368,68 |
| 2024-03-20 | $ 0,1285 | -10,82% | 3.253.633.732 | $ 18.533.919.411,79 |
| 2024-03-21 | $ 0,1513 | 17,77% | 3.623.595.031 | $ 21.719.867.955,46 |
| 2024-03-22 | $ 0,1556 | 2,84% | 2.888.388.498 | $ 22.322.094.516,94 |
| 2024-03-23 | $ 0,1521 | -2,25% | 2.940.854.622 | $ 21.806.568.744,59 |
| 2024-03-24 | $ 0,1625 | 6,81% | 3.048.334.938 | $ 23.332.803.298,85 |
| 2024-03-25 | $ 0,1767 | 8,74% | 3.003.671.910 | $ 25.383.810.887,55 |
| 2024-03-26 | $ 0,1751 | -0,90% | 2.788.813.811 | $ 25.103.507.029,20 |
| 2024-03-27 | $ 0,1825 | 4,27% | 3.062.788.087 | $ 26.140.142.029,05 |
| 2024-03-28 | $ 0,1897 | 3,91% | 4.414.069.746 | $ 27.085.863.029,29 |
| 2024-03-29 | $ 0,2199 | 15,94% | 6.928.691.555 | $ 31.587.354.786,94 |
| 2024-03-30 | $ 0,2131 | -3,08% | 3.687.531.924 | $ 30.588.274.769,43 |
| 2024-03-31 | $ 0,1999 | -6,21% | 2.549.498.555 | $ 28.740.799.674,80 |
| 2024-04-01 | $ 0,2203 | 10,19% | 2.568.929.162 | $ 31.675.035.772,35 |
| 2024-04-02 | $ 0,2058 | -6,58% | 3.688.058.691 | $ 29.584.011.958,21 |
| 2024-04-03 | $ 0,1825 | -11,29% | 4.076.337.028 | $ 26.254.341.951,33 |
| 2024-04-04 | $ 0,1756 | -3,80% | 3.340.190.618 | $ 25.331.410.816,00 |
| 2024-04-05 | $ 0,1798 | 2,42% | 2.291.686.342 | $ 25.799.956.010,62 |
| 2024-04-06 | $ 0,1780 | -1,01% | 2.084.074.861 | $ 25.604.472.167,08 |
| 2024-04-07 | $ 0,1857 | 4,31% | 1.804.236.015 | $ 26.638.177.757,25 |
| 2024-04-08 | $ 0,1995 | 7,43% | 2.902.907.028 | $ 28.761.141.788,64 |
| 2024-04-09 | $ 0,2027 | 1,62% | 2.217.812.857 | $ 29.150.303.283,73 |
| 2024-04-10 | $ 0,1889 | -6,81% | 2.242.919.940 | $ 27.156.510.471,05 |
| 2024-04-11 | $ 0,1996 | 5,66% | 2.928.785.361 | $ 28.718.402.571,11 |
| 2024-04-12 | $ 0,1941 | -2,75% | 2.390.365.425 | $ 27.908.264.923,36 |
| 2024-04-13 | $ 0,1748 | -9,95% | 3.923.979.682 | $ 25.168.644.016,87 |
| 2024-04-14 | $ 0,1539 | -11,97% | 5.103.153.614 | $ 22.226.052.734,75 |
| 2024-04-15 | $ 0,1625 | 5,61% | 4.041.893.018 | $ 23.438.275.173,42 |
| 2024-04-16 | $ 0,1617 | -0,49% | 3.912.933.592 | $ 23.225.387.536,79 |
| 2024-04-17 | $ 0,1559 | -3,58% | 2.671.750.827 | $ 22.473.131.150,83 |
| 2024-04-18 | $ 0,1479 | -5,15% | 2.082.597.478 | $ 21.278.366.106,70 |
| 2024-04-19 | $ 0,1520 | 2,75% | 2.067.457.011 | $ 21.840.876.244,96 |
| 2024-04-20 | $ 0,1560 | 2,69% | 2.362.668.275 | $ 22.444.393.611,39 |
| 2024-04-21 | $ 0,1626 | 4,19% | 1.764.345.302 | $ 23.408.387.825,37 |
| 2024-04-22 | $ 0,1581 | -2,74% | 1.342.442.234 | $ 22.770.712.304,11 |
| 2024-04-23 | $ 0,1612 | 1,91% | 1.342.124.804 | $ 23.219.028.664,46 |
| 2024-04-24 | $ 0,1599 | -0,77% | 1.087.380.589 | $ 23.022.531.113,92 |
| 2024-04-25 | $ 0,1513 | -5,38% | 1.552.476.420 | $ 21.787.972.773,78 |
| 2024-04-26 | $ 0,1515 | 0,15% | 1.103.803.991 | $ 21.842.387.696,70 |
| 2024-04-27 | $ 0,1478 | -2,45% | 903.530.329 | $ 21.266.410.031,80 |
| 2024-04-28 | $ 0,1480 | 0,10% | 862.788.251 | $ 21.291.269.496,27 |
| 2024-04-29 | $ 0,1467 | -0,88% | 648.095.776 | $ 21.147.179.691,37 |
| 2024-04-30 | $ 0,1435 | -2,19% | 1.085.608.283 | $ 20.690.016.920,04 |
| 2024-05-01 | $ 0,1334 | -7,01% | 1.422.725.149 | $ 19.261.936.212,57 |
| 2024-05-02 | $ 0,1302 | -2,41% | 2.241.339.745 | $ 18.810.287.917,28 |
| 2024-05-03 | $ 0,1322 | 1,57% | 1.414.713.760 | $ 19.065.407.100,60 |
| 2024-05-04 | $ 0,1460 | 10,40% | 1.343.946.354 | $ 21.090.329.916,56 |
| 2024-05-05 | $ 0,1600 | 9,57% | 2.801.320.943 | $ 23.083.739.055,50 |
| 2024-05-06 | $ 0,1609 | 0,58% | 1.564.164.212 | $ 23.139.601.583,59 |
| 2024-05-07 | $ 0,1565 | -2,70% | 1.817.376.305 | $ 22.567.589.431,06 |
| 2024-05-08 | $ 0,1503 | -4,01% | 1.188.542.445 | $ 21.704.508.315,94 |
| 2024-05-09 | $ 0,1435 | -4,50% | 1.155.433.009 | $ 20.629.270.042,75 |
| 2024-05-10 | $ 0,1521 | 5,98% | 1.099.544.409 | $ 21.906.326.936,62 |
| 2024-05-11 | $ 0,1441 | -5,28% | 1.055.816.393 | $ 20.783.768.144,22 |
| 2024-05-12 | $ 0,1428 | -0,86% | 536.720.267 | $ 20.606.096.721,85 |
| 2024-05-13 | $ 0,1412 | -1,16% | 597.400.478 | $ 20.367.341.230,49 |
| 2024-05-14 | $ 0,1484 | 5,14% | 1.893.014.470 | $ 21.420.833.116,78 |
| 2024-05-15 | $ 0,1454 | -2,02% | 1.573.536.856 | $ 20.961.494.975,63 |
| 2024-05-16 | $ 0,1557 | 7,07% | 1.460.735.575 | $ 22.551.018.858,28 |
| 2024-05-17 | $ 0,1497 | -3,85% | 1.154.124.392 | $ 21.623.466.230,98 |
| 2024-05-18 | $ 0,1557 | 3,98% | 951.198.301 | $ 22.451.162.337,25 |
| 2024-05-19 | $ 0,1530 | -1,73% | 664.366.046 | $ 22.093.368.413,53 |
| 2024-05-20 | $ 0,1491 | -2,57% | 665.096.142 | $ 21.492.823.145,69 |
| 2024-05-21 | $ 0,1652 | 10,86% | 1.354.274.363 | $ 23.764.211.735,00 |
| 2024-05-22 | $ 0,1708 | 3,35% | 2.561.530.644 | $ 24.614.228.946,41 |
| 2024-05-23 | $ 0,1661 | -2,73% | 1.659.358.907 | $ 23.964.079.376,06 |
| 2024-05-24 | $ 0,1596 | -3,91% | 1.890.104.534 | $ 23.027.007.943,51 |
| 2024-05-25 | $ 0,1635 | 2,46% | 2.470.188.159 | $ 23.620.891.858,49 |
| 2024-05-26 | $ 0,1729 | 5,72% | 1.313.262.488 | $ 24.917.166.589,71 |
| 2024-05-27 | $ 0,1662 | -3,87% | 1.124.047.973 | $ 24.032.751.451,98 |
| 2024-05-28 | $ 0,1691 | 1,76% | 1.162.225.142 | $ 24.431.699.790,13 |
| 2024-05-29 | $ 0,1650 | -2,43% | 1.195.417.952 | $ 23.871.875.361,78 |
| 2024-05-30 | $ 0,1637 | -0,80% | 1.276.072.362 | $ 23.657.737.542,04 |
| 2024-05-31 | $ 0,1595 | -2,56% | 1.246.129.241 | $ 23.056.540.377,68 |
| 2024-06-01 | $ 0,1591 | -0,25% | 831.262.885 | $ 23.037.169.421,48 |
| 2024-06-02 | $ 0,1602 | 0,65% | 458.029.421 | $ 23.136.505.822,21 |
| 2024-06-03 | $ 0,1570 | -1,96% | 509.609.863 | $ 22.704.955.782,78 |
| 2024-06-04 | $ 0,1582 | 0,77% | 752.793.560 | $ 22.852.807.834,86 |
| 2024-06-05 | $ 0,1615 | 2,10% | 668.890.586 | $ 23.349.263.292,04 |
| 2024-06-06 | $ 0,1635 | 1,22% | 733.579.745 | $ 23.591.672.593,61 |
| 2024-06-07 | $ 0,1602 | -2,04% | 787.716.169 | $ 23.169.441.308,32 |
| 2024-06-08 | $ 0,1483 | -7,41% | 1.381.300.165 | $ 21.433.230.430,78 |
| 2024-06-09 | $ 0,1461 | -1,48% | 781.683.797 | $ 21.102.562.374,00 |
| 2024-06-10 | $ 0,1468 | 0,46% | 606.247.858 | $ 21.237.598.759,36 |
| 2024-06-11 | $ 0,1448 | -1,32% | 702.056.069 | $ 20.942.107.077,72 |
| 2024-06-12 | $ 0,1381 | -4,68% | 1.300.845.977 | $ 19.979.679.634,48 |
| 2024-06-13 | $ 0,1461 | 5,82% | 1.292.581.334 | $ 21.118.265.430,49 |
| 2024-06-14 | $ 0,1410 | -3,49% | 800.916.000 | $ 20.447.275.232,56 |
| 2024-06-15 | $ 0,1350 | -4,28% | 873.884.428 | $ 19.536.468.886,33 |
| 2024-06-16 | $ 0,1366 | 1,19% | 501.291.288 | $ 19.769.867.009,08 |
| 2024-06-17 | $ 0,1368 | 0,20% | 393.701.400 | $ 19.807.054.448,23 |
| 2024-06-18 | $ 0,1289 | -5,81% | 962.751.055 | $ 18.645.427.195,39 |
| 2024-06-19 | $ 0,1221 | -5,23% | 1.444.125.729 | $ 17.638.069.300,86 |
| 2024-06-20 | $ 0,1222 | 0,05% | 652.055.993 | $ 17.676.576.972,01 |
| 2024-06-21 | $ 0,1244 | 1,79% | 748.898.928 | $ 18.026.720.497,98 |
| 2024-06-22 | $ 0,1240 | -0,30% | 639.224.896 | $ 17.957.641.252,95 |
| 2024-06-23 | $ 0,1238 | -0,21% | 347.152.934 | $ 17.925.253.478,80 |
| 2024-06-24 | $ 0,1221 | -1,37% | 442.120.969 | $ 17.674.367.218,38 |
| 2024-06-25 | $ 0,1191 | -2,39% | 985.468.535 | $ 17.247.466.156,30 |
| 2024-06-26 | $ 0,1261 | 5,85% | 811.718.661 | $ 18.243.824.303,76 |
| 2024-06-27 | $ 0,1226 | -2,78% | 548.062.898 | $ 17.760.072.844,00 |
| 2024-06-28 | $ 0,1269 | 3,50% | 630.945.650 | $ 18.383.724.239,14 |
| 2024-06-29 | $ 0,1228 | -3,22% | 644.207.175 | $ 17.796.690.555,49 |
| 2024-06-30 | $ 0,1216 | -0,97% | 296.118.067 | $ 17.626.378.208,03 |
| 2024-07-01 | $ 0,1244 | 2,30% | 379.822.255 | $ 18.016.125.163,59 |
| 2024-07-02 | $ 0,1234 | -0,86% | 460.412.943 | $ 17.870.285.403,95 |
| 2024-07-03 | $ 0,1250 | 1,32% | 418.357.315 | $ 18.093.543.437,22 |
| 2024-07-04 | $ 0,1185 | -5,19% | 657.450.943 | $ 17.165.364.710,93 |
| 2024-07-05 | $ 0,1048 | -11,52% | 1.144.361.379 | $ 15.213.122.619,38 |
| 2024-07-06 | $ 0,1058 | 0,94% | 1.731.535.976 | $ 15.345.059.544,37 |
| 2024-07-07 | $ 0,1134 | 7,11% | 858.389.593 | $ 16.408.820.652,90 |
| 2024-07-08 | $ 0,1040 | -8,25% | 649.702.979 | $ 15.063.827.325,33 |
| 2024-07-09 | $ 0,1075 | 3,35% | 1.040.715.425 | $ 15.587.432.921,40 |
| 2024-07-10 | $ 0,1075 | 0,01% | 586.788.337 | $ 15.605.363.908,61 |
| 2024-07-11 | $ 0,1079 | 0,41% | 563.764.968 | $ 15.653.882.472,90 |
| 2024-07-12 | $ 0,1067 | -1,18% | 554.089.206 | $ 15.455.996.429,43 |
| 2024-07-13 | $ 0,1076 | 0,88% | 481.155.141 | $ 15.602.333.694,60 |
| 2024-07-14 | $ 0,1122 | 4,25% | 511.037.035 | $ 16.286.335.056,93 |
| 2024-07-15 | $ 0,1157 | 3,11% | 563.795.258 | $ 16.795.164.085,57 |
| 2024-07-16 | $ 0,1252 | 8,27% | 864.205.891 | $ 18.154.704.180,57 |
| 2024-07-17 | $ 0,1250 | -0,15% | 1.001.637.169 | $ 18.155.790.339,23 |
| 2024-07-18 | $ 0,1218 | -2,58% | 737.161.135 | $ 17.718.114.213,47 |
| 2024-07-19 | $ 0,1195 | -1,93% | 728.745.559 | $ 17.350.790.526,49 |
| 2024-07-20 | $ 0,1255 | 5,02% | 786.013.599 | $ 18.216.571.577,55 |
| 2024-07-21 | $ 0,1345 | 7,23% | 1.208.802.266 | $ 19.532.230.328,84 |
| 2024-07-22 | $ 0,1401 | 4,15% | 1.336.401.338 | $ 20.345.296.002,15 |
| 2024-07-23 | $ 0,1380 | -1,48% | 1.577.710.181 | $ 20.039.579.760,96 |
| 2024-07-24 | $ 0,1306 | -5,43% | 992.568.650 | $ 18.947.849.442,77 |
| 2024-07-25 | $ 0,1280 | -1,94% | 825.645.019 | $ 18.592.905.681,35 |
| 2024-07-26 | $ 0,1252 | -2,22% | 1.042.779.687 | $ 18.182.583.656,90 |
| 2024-07-27 | $ 0,1343 | 7,33% | 872.110.973 | $ 19.514.228.665,22 |
| 2024-07-28 | $ 0,1321 | -1,69% | 1.380.975.270 | $ 19.196.394.167,94 |
| 2024-07-29 | $ 0,1300 | -1,57% | 856.046.744 | $ 18.884.811.367,64 |
| 2024-07-30 | $ 0,1284 | -1,26% | 868.804.791 | $ 18.689.191.201,49 |
| 2024-07-31 | $ 0,1255 | -2,25% | 706.235.990 | $ 18.236.805.797,53 |
| 2024-08-01 | $ 0,1221 | -2,71% | 633.251.305 | $ 17.743.396.420,31 |
| 2024-08-02 | $ 0,1193 | -2,26% | 980.601.545 | $ 17.327.999.680,55 |
| 2024-08-03 | $ 0,1112 | -6,80% | 867.228.798 | $ 16.138.782.914,91 |
| 2024-08-04 | $ 0,1083 | -2,64% | 914.188.975 | $ 15.735.849.330,78 |
| 2024-08-05 | $ 0,1036 | -4,29% | 894.909.528 | $ 15.062.196.873,39 |
| 2024-08-06 | $ 0,0944 | -8,87% | 3.554.936.021 | $ 13.752.269.733,98 |
| 2024-08-07 | $ 0,0963 | 1,97% | 1.255.131.118 | $ 13.994.585.099,83 |
| 2024-08-08 | $ 0,0956 | -0,69% | 1.047.040.603 | $ 13.936.513.456,28 |
| 2024-08-09 | $ 0,1074 | 12,34% | 913.352.532 | $ 15.570.629.384,48 |
| 2024-08-10 | $ 0,1040 | -3,24% | 615.035.196 | $ 15.071.065.216,27 |
| 2024-08-11 | $ 0,1052 | 1,16% | 391.165.146 | $ 15.292.688.339,62 |
| 2024-08-12 | $ 0,1006 | -4,38% | 727.257.294 | $ 14.628.313.028,00 |
| 2024-08-13 | $ 0,1076 | 7,04% | 844.162.997 | $ 15.683.936.511,28 |
| 2024-08-14 | $ 0,1065 | -1,09% | 624.845.266 | $ 15.490.052.394,93 |
| 2024-08-15 | $ 0,1025 | -3,70% | 594.695.370 | $ 14.917.983.430,19 |
| 2024-08-16 | $ 0,1003 | -2,20% | 646.523.391 | $ 14.586.468.895,62 |
| 2024-08-17 | $ 0,1003 | 0,06% | 587.697.638 | $ 14.597.266.803,76 |
| 2024-08-18 | $ 0,1027 | 2,36% | 334.488.342 | $ 14.951.778.483,04 |
| 2024-08-19 | $ 0,1001 | -2,54% | 402.771.976 | $ 14.571.479.333,83 |
| 2024-08-20 | $ 0,1016 | 1,50% | 501.293.738 | $ 14.739.719.716,89 |
| 2024-08-21 | $ 0,1031 | 1,45% | 764.304.812 | $ 15.003.208.996,27 |
| 2024-08-22 | $ 0,1061 | 2,93% | 553.101.594 | $ 15.440.111.510,64 |
| 2024-08-23 | $ 0,1054 | -0,69% | 442.093.664 | $ 15.343.397.390,70 |
| 2024-08-24 | $ 0,1129 | 7,12% | 1.007.674.462 | $ 16.475.767.150,72 |
| 2024-08-25 | $ 0,1127 | -0,17% | 782.083.842 | $ 16.391.141.273,14 |
| 2024-08-26 | $ 0,1096 | -2,70% | 645.373.125 | $ 15.978.378.379,00 |
| 2024-08-27 | $ 0,1052 | -4,01% | 604.946.342 | $ 15.329.123.605,56 |
| 2024-08-28 | $ 0,0989 | -5,98% | 632.679.461 | $ 14.413.120.860,48 |
| 2024-08-29 | $ 0,0995 | 0,61% | 692.363.430 | $ 14.510.058.958,59 |
| 2024-08-30 | $ 0,1004 | 0,86% | 476.454.210 | $ 14.625.375.253,60 |
| 2024-08-31 | $ 0,1022 | 1,82% | 642.358.602 | $ 14.878.559.890,89 |
| 2024-09-01 | $ 0,1013 | -0,89% | 351.544.414 | $ 14.766.759.789,53 |
| 2024-09-02 | $ 0,0954 | -5,80% | 438.687.182 | $ 13.923.088.580,05 |
| 2024-09-03 | $ 0,0991 | 3,84% | 503.843.468 | $ 14.447.496.907,22 |
| 2024-09-04 | $ 0,0967 | -2,43% | 429.042.909 | $ 14.114.883.003,69 |
| 2024-09-05 | $ 0,0980 | 1,35% | 604.205.804 | $ 14.290.796.453,23 |
| 2024-09-06 | $ 0,0984 | 0,38% | 497.704.735 | $ 14.348.233.959,19 |
| 2024-09-07 | $ 0,0925 | -5,97% | 862.381.535 | $ 13.466.500.038,97 |
| 2024-09-08 | $ 0,0952 | 2,94% | 461.330.599 | $ 13.886.824.075,10 |
| 2024-09-09 | $ 0,0960 | 0,82% | 421.886.602 | $ 14.001.965.233,15 |
| 2024-09-10 | $ 0,1039 | 8,19% | 802.105.396 | $ 15.166.857.756,59 |
| 2024-09-11 | $ 0,1027 | -1,11% | 531.704.988 | $ 14.981.206.322,42 |
| 2024-09-12 | $ 0,1014 | -1,28% | 588.369.371 | $ 14.791.824.299,93 |
| 2024-09-13 | $ 0,1028 | 1,35% | 485.785.356 | $ 15.008.873.337,07 |
| 2024-09-14 | $ 0,1070 | 4,14% | 779.036.290 | $ 15.605.057.186,29 |
| 2024-09-15 | $ 0,1055 | -1,44% | 459.831.449 | $ 15.392.503.255,80 |
| 2024-09-16 | $ 0,1030 | -2,36% | 451.757.528 | $ 15.026.207.563,16 |
| 2024-09-17 | $ 0,0997 | -3,19% | 572.532.232 | $ 14.569.234.359,30 |
| 2024-09-18 | $ 0,1012 | 1,47% | 497.557.517 | $ 14.765.475.792,00 |
| 2024-09-19 | $ 0,1035 | 2,32% | 601.892.210 | $ 15.093.679.439,61 |
| 2024-09-20 | $ 0,1051 | 1,52% | 715.304.617 | $ 15.339.835.713,02 |
| 2024-09-21 | $ 0,1054 | 0,29% | 657.876.274 | $ 15.386.106.673,02 |
| 2024-09-22 | $ 0,1102 | 4,53% | 559.439.682 | $ 16.119.101.951,77 |
| 2024-09-23 | $ 0,1063 | -3,49% | 535.697.266 | $ 15.511.905.605,70 |
| 2024-09-24 | $ 0,1082 | 1,79% | 682.781.466 | $ 15.802.862.649,09 |
| 2024-09-25 | $ 0,1098 | 1,44% | 790.392.653 | $ 16.033.328.087,55 |
| 2024-09-26 | $ 0,1085 | -1,15% | 782.002.415 | $ 15.828.058.104,31 |
| 2024-09-27 | $ 0,1181 | 8,88% | 1.535.242.940 | $ 17.259.884.831,54 |
| 2024-09-28 | $ 0,1238 | 4,81% | 1.555.101.302 | $ 18.086.523.907,57 |
| 2024-09-29 | $ 0,1288 | 4,05% | 1.706.567.907 | $ 18.825.075.499,75 |
| 2024-09-30 | $ 0,1248 | -3,16% | 980.842.375 | $ 18.237.685.842,99 |
| 2024-10-01 | $ 0,1141 | -8,55% | 1.119.199.765 | $ 16.668.359.315,56 |
| 2024-10-02 | $ 0,1071 | -6,09% | 1.476.122.208 | $ 15.663.199.002,57 |
| 2024-10-03 | $ 0,1047 | -2,32% | 949.525.284 | $ 15.293.474.639,77 |
| 2024-10-04 | $ 0,1050 | 0,36% | 972.749.810 | $ 15.341.812.912,88 |
| 2024-10-05 | $ 0,1093 | 4,05% | 764.018.435 | $ 15.967.882.266,59 |
| 2024-10-06 | $ 0,1096 | 0,24% | 451.209.520 | $ 16.014.067.342,60 |
| 2024-10-07 | $ 0,1114 | 1,71% | 510.711.346 | $ 16.300.599.147,43 |
| 2024-10-08 | $ 0,1089 | -2,28% | 987.438.812 | $ 15.928.664.980,80 |
| 2024-10-09 | $ 0,1071 | -1,63% | 698.426.563 | $ 15.680.331.561,50 |
| 2024-10-10 | $ 0,1079 | 0,77% | 725.437.337 | $ 15.802.883.226,69 |
| 2024-10-11 | $ 0,1060 | -1,84% | 676.009.911 | $ 15.492.666.165,80 |
| 2024-10-12 | $ 0,1108 | 4,54% | 608.660.396 | $ 16.205.592.120,10 |
| 2024-10-13 | $ 0,1114 | 0,57% | 471.712.433 | $ 16.295.803.424,84 |
| 2024-10-14 | $ 0,1113 | -0,04% | 501.221.749 | $ 16.284.359.144,01 |
| 2024-10-15 | $ 0,1165 | 4,68% | 1.038.482.567 | $ 17.054.185.512,62 |
| 2024-10-16 | $ 0,1171 | 0,52% | 1.448.755.420 | $ 17.136.054.607,44 |
| 2024-10-17 | $ 0,1257 | 7,29% | 2.441.500.479 | $ 18.366.468.454,35 |
| 2024-10-18 | $ 0,1290 | 2,66% | 1.610.404.036 | $ 18.872.749.092,61 |
| 2024-10-19 | $ 0,1374 | 6,47% | 2.352.278.280 | $ 20.117.473.887,35 |
| 2024-10-20 | $ 0,1448 | 5,41% | 1.943.678.427 | $ 21.205.835.020,11 |
| 2024-10-21 | $ 0,1418 | -2,09% | 1.450.399.760 | $ 20.743.960.127,81 |
| 2024-10-22 | $ 0,1437 | 1,33% | 2.135.857.423 | $ 21.042.404.416,18 |
| 2024-10-23 | $ 0,1395 | -2,90% | 1.786.553.787 | $ 20.427.910.912,03 |
| 2024-10-24 | $ 0,1399 | 0,28% | 1.492.331.849 | $ 20.469.081.859,34 |
| 2024-10-25 | $ 0,1421 | 1,59% | 1.490.511.268 | $ 20.800.093.125,41 |
| 2024-10-26 | $ 0,1305 | -8,16% | 1.555.982.997 | $ 19.058.280.731,50 |
| 2024-10-27 | $ 0,1374 | 5,30% | 1.007.254.068 | $ 20.129.644.552,18 |
| 2024-10-28 | $ 0,1443 | 4,97% | 1.185.789.527 | $ 21.151.514.398,15 |
| 2024-10-29 | $ 0,1611 | 11,65% | 3.547.034.012 | $ 23.603.211.883,93 |
| 2024-10-30 | $ 0,1762 | 9,40% | 4.328.291.560 | $ 25.822.005.647,19 |
| 2024-10-31 | $ 0,1684 | -4,43% | 2.609.541.210 | $ 24.707.320.750,16 |
| 2024-11-01 | $ 0,1616 | -4,04% | 2.433.162.762 | $ 23.703.025.112,15 |
| 2024-11-02 | $ 0,1593 | -1,43% | 2.384.334.084 | $ 23.336.035.423,93 |
| 2024-11-03 | $ 0,1593 | 0,01% | 1.497.134.114 | $ 23.352.486.974,03 |
| 2024-11-04 | $ 0,1520 | -4,61% | 2.539.631.782 | $ 22.296.473.359,07 |
| 2024-11-05 | $ 0,1582 | 4,07% | 2.934.227.323 | $ 23.136.432.202,32 |
| 2024-11-06 | $ 0,1702 | 7,60% | 4.722.717.269 | $ 24.951.189.158,89 |
| 2024-11-07 | $ 0,1961 | 15,22% | 13.964.396.581 | $ 28.735.301.613,88 |
| 2024-11-08 | $ 0,1932 | -1,46% | 5.023.759.023 | $ 28.332.556.747,31 |
| 2024-11-09 | $ 0,2020 | 4,57% | 4.762.859.227 | $ 29.637.362.068,00 |
| 2024-11-10 | $ 0,2178 | 7,82% | 5.124.130.776 | $ 31.981.027.590,24 |
| 2024-11-11 | $ 0,2778 | 27,56% | 17.922.592.739 | $ 40.497.543.446,61 |
| 2024-11-12 | $ 0,3481 | 25,30% | 23.002.869.380 | $ 51.066.599.516,30 |
| 2024-11-13 | $ 0,3864 | 10,98% | 45.647.590.496 | $ 56.649.929.137,32 |
| 2024-11-14 | $ 0,3995 | 3,40% | 33.764.060.390 | $ 58.769.507.338,10 |
| 2024-11-15 | $ 0,3622 | -9,33% | 17.394.397.998 | $ 52.855.654.310,55 |
| 2024-11-16 | $ 0,3783 | 4,45% | 14.263.596.087 | $ 55.541.231.337,39 |
| 2024-11-17 | $ 0,3641 | -3,77% | 9.205.954.824 | $ 53.253.558.387,73 |
| 2024-11-18 | $ 0,3671 | 0,83% | 9.784.068.444 | $ 53.890.781.808,26 |
| 2024-11-19 | $ 0,3723 | 1,43% | 8.956.521.463 | $ 54.665.315.542,01 |
| 2024-11-20 | $ 0,3916 | 5,17% | 15.683.020.455 | $ 57.498.282.424,87 |
| 2024-11-21 | $ 0,3788 | -3,25% | 9.823.247.879 | $ 55.653.383.515,18 |
| 2024-11-22 | $ 0,3875 | 2,29% | 9.437.714.467 | $ 56.919.881.492,94 |
| 2024-11-23 | $ 0,4107 | 5,99% | 15.763.705.369 | $ 60.319.726.909,20 |
| 2024-11-24 | $ 0,4296 | 4,60% | 24.615.656.526 | $ 63.045.394.020,14 |
| 2024-11-25 | $ 0,4299 | 0,06% | 14.194.998.723 | $ 63.176.287.457,59 |
| 2024-11-26 | $ 0,3928 | -8,62% | 10.991.675.836 | $ 57.583.371.937,66 |
| 2024-11-27 | $ 0,3857 | -1,80% | 10.352.541.749 | $ 56.535.824.119,88 |
| 2024-11-28 | $ 0,4021 | 4,25% | 7.575.329.620 | $ 59.099.452.113,78 |
| 2024-11-29 | $ 0,4022 | 0,02% | 6.881.415.592 | $ 59.119.897.219,07 |
| 2024-11-30 | $ 0,4259 | 5,90% | 7.204.905.119 | $ 62.510.376.387,90 |
| 2024-12-01 | $ 0,4219 | -0,94% | 6.694.741.286 | $ 62.045.544.716,79 |
| 2024-12-02 | $ 0,4411 | 4,55% | 8.422.395.748 | $ 64.771.023.380,97 |
| 2024-12-03 | $ 0,4241 | -3,86% | 14.905.269.533 | $ 62.337.140.722,91 |
| 2024-12-04 | $ 0,4091 | -3,51% | 8.839.146.110 | $ 60.140.826.094,70 |
| 2024-12-05 | $ 0,4294 | 4,96% | 9.655.017.662 | $ 63.106.207.194,10 |
| 2024-12-06 | $ 0,4291 | -0,07% | 18.019.186.821 | $ 63.027.229.179,30 |
| 2024-12-07 | $ 0,4357 | 1,53% | 7.529.153.953 | $ 64.021.771.536,23 |
| 2024-12-08 | $ 0,4542 | 4,25% | 8.438.594.528 | $ 66.813.977.851,85 |
| 2024-12-09 | $ 0,4665 | 2,71% | 10.403.917.176 | $ 68.588.817.015,84 |
| 2024-12-10 | $ 0,4140 | -11,25% | 14.335.180.806 | $ 60.872.744.858,54 |
| 2024-12-11 | $ 0,3934 | -4,99% | 13.688.198.758 | $ 57.829.765.508,84 |
| 2024-12-12 | $ 0,4139 | 5,22% | 7.787.776.854 | $ 60.886.421.741,99 |
| 2024-12-13 | $ 0,4061 | -1,89% | 6.855.176.847 | $ 59.656.770.432,97 |
| 2024-12-14 | $ 0,4076 | 0,37% | 4.421.977.876 | $ 59.931.887.272,17 |
| 2024-12-15 | $ 0,3978 | -2,40% | 3.714.436.683 | $ 58.562.956.775,23 |
| 2024-12-16 | $ 0,4072 | 2,37% | 3.168.913.334 | $ 60.052.338.854,40 |
| 2024-12-17 | $ 0,4023 | -1,20% | 4.670.645.497 | $ 59.245.588.478,23 |
| 2024-12-18 | $ 0,3937 | -2,14% | 3.654.751.098 | $ 57.984.199.496,78 |
| 2024-12-19 | $ 0,3582 | -9,00% | 6.424.342.444 | $ 52.715.240.064,04 |
| 2024-12-20 | $ 0,3162 | -11,73% | 10.299.588.179 | $ 46.669.847.342,86 |
| 2024-12-21 | $ 0,3174 | 0,37% | 11.908.085.963 | $ 46.702.363.167,98 |
| 2024-12-22 | $ 0,3204 | 0,96% | 6.978.901.591 | $ 47.111.814.565,02 |
| 2024-12-23 | $ 0,3119 | -2,66% | 4.326.157.082 | $ 46.032.119.811,57 |
| 2024-12-24 | $ 0,3234 | 3,68% | 4.612.068.975 | $ 47.643.896.689,92 |
| 2024-12-25 | $ 0,3373 | 4,30% | 3.228.261.463 | $ 49.592.447.998,15 |
| 2024-12-26 | $ 0,3345 | -0,84% | 2.604.485.059 | $ 49.291.654.806,79 |
| 2024-12-27 | $ 0,3119 | -6,74% | 2.625.101.366 | $ 45.948.623.941,81 |
| 2024-12-28 | $ 0,3112 | -0,24% | 2.293.373.605 | $ 45.826.831.934,35 |
| 2024-12-29 | $ 0,3238 | 4,07% | 1.538.666.440 | $ 47.721.013.739,72 |
| 2024-12-30 | $ 0,3150 | -2,73% | 1.870.842.483 | $ 46.402.338.136,07 |
| 2024-12-31 | $ 0,3134 | -0,49% | 2.707.904.119 | $ 46.131.966.592,51 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2024 | $ 0,38 | $ 0,31 / $ 0,47 | 216.622.259.338 | 31 |
| Kasım 2024 | $ 0,32 | $ 0,15 / $ 0,43 | 357.852.216.100 | 30 |
| Ekim 2024 | $ 0,13 | $ 0,10 / $ 0,18 | 44.337.090.239 | 31 |
| Eylül 2024 | $ 0,11 | $ 0,09 / $ 0,13 | 20.842.448.481 | 30 |
| Ağustos 2024 | $ 0,10 | $ 0,09 / $ 0,12 | 24.574.010.325 | 31 |
| Temmuz 2024 | $ 0,12 | $ 0,10 / $ 0,14 | 26.387.223.012 | 31 |
| Haziran 2024 | $ 0,14 | $ 0,12 / $ 0,16 | 22.529.242.034 | 30 |
| Mayıs 2024 | $ 0,15 | $ 0,13 / $ 0,17 | 43.853.727.015 | 31 |
| Nisan 2024 | $ 0,17 | $ 0,14 / $ 0,22 | 70.395.332.803 | 30 |
| Mart 2024 | $ 0,17 | $ 0,12 / $ 0,22 | 119.961.342.909 | 31 |
| Şubat 2024 | $ 0,08 | $ 0,08 / $ 0,12 | 17.269.099.700 | 29 |
| Ocak 2024 | $ 0,08 | $ 0,08 / $ 0,09 | 16.895.776.960 | 31 |