Ethereum (ETH) Fiyat Grafiği
Veri aralığı: 2017-01-01 -> 2017-12-31 - Kayıt: 365
Ethereum
Son kapanış: $ 774,70
Canlı fiyat güncellemesi: 33 saniye önce
$ 4.112,21
Güncel değişim:
-3,76%
Önceki kapanış: -
Örnek veri: Ethereum fiyatları
Özet İstatistikler
- Kayıt: 365
- Min Kapanış: $ 8,06
- Maks Kapanış: $ 829,99
- Ortalama Kapanış: $ 223,06
- Son Kapanış: $ 774,70
- Önceki Kapanış: -
- Günlük Değişim: 5,13%
- MA (ortalama kapanış): $ 223,06
- Min/Max Kartı: $ 8,06 / $ 829,99
- Canlı Piyasa Değeri: 495.332.699.749
- 24s Hacim: 62.733.529.150
Güncel Notlar
Son Kapanış
$ 774,70
7 Gün Ort.
$ 223,06
Canlı Fiyat
$ 4.112,21
Günlük Değişim
-3,76%
2017 Yılı Günlük Kapanışlar (365)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2017-01-01 | $ 8,065 | - | 7.811.699 | $ 705.615.194,83 |
| 2017-01-02 | $ 8,361 | 3,68% | 8.192.075 | $ 731.817.457,46 |
| 2017-01-03 | $ 9,627 | 15,14% | 24.617.090 | $ 842.886.495,38 |
| 2017-01-04 | $ 10,97 | 13,98% | 30.283.873 | $ 961.038.889,84 |
| 2017-01-05 | $ 10,12 | -7,81% | 31.832.239 | $ 886.296.492,93 |
| 2017-01-06 | $ 10,15 | 0,39% | 23.015.612 | $ 890.067.630,59 |
| 2017-01-07 | $ 9,824 | -3,25% | 15.178.458 | $ 861.427.362,56 |
| 2017-01-08 | $ 10,27 | 4,51% | 9.726.315 | $ 900.645.822,15 |
| 2017-01-09 | $ 10,29 | 0,18% | 18.147.872 | $ 902.556.769,27 |
| 2017-01-10 | $ 10,52 | 2,31% | 8.483.904 | $ 923.748.369,40 |
| 2017-01-11 | $ 9,662 | -8,19% | 15.650.726 | $ 848.391.822,17 |
| 2017-01-12 | $ 9,667 | 0,06% | 10.113.120 | $ 849.172.695,99 |
| 2017-01-13 | $ 9,651 | -0,17% | 7.919.565 | $ 848.042.631,10 |
| 2017-01-14 | $ 9,695 | 0,46% | 4.879.178 | $ 852.254.946,18 |
| 2017-01-15 | $ 9,786 | 0,94% | 4.332.221 | $ 860.534.322,75 |
| 2017-01-16 | $ 9,521 | -2,70% | 5.886.593 | $ 837.562.733,63 |
| 2017-01-17 | $ 10,26 | 7,74% | 14.660.003 | $ 902.735.897,61 |
| 2017-01-18 | $ 10,13 | -1,30% | 8.053.531 | $ 891.354.114,87 |
| 2017-01-19 | $ 10,39 | 2,57% | 6.357.102 | $ 914.555.495,26 |
| 2017-01-20 | $ 10,55 | 1,59% | 7.935.034 | $ 929.384.722,94 |
| 2017-01-21 | $ 10,87 | 3,06% | 8.840.651 | $ 958.152.131,94 |
| 2017-01-22 | $ 10,75 | -1,17% | 5.158.451 | $ 947.279.384,78 |
| 2017-01-23 | $ 10,75 | 0,05% | 5.620.391 | $ 948.113.651,47 |
| 2017-01-24 | $ 10,40 | -3,27% | 5.709.572 | $ 917.408.215,39 |
| 2017-01-25 | $ 10,47 | 0,70% | 5.749.424 | $ 924.140.033,97 |
| 2017-01-26 | $ 10,56 | 0,80% | 6.557.327 | $ 931.851.533,45 |
| 2017-01-27 | $ 10,51 | -0,43% | 5.497.368 | $ 928.178.829,58 |
| 2017-01-28 | $ 10,55 | 0,43% | 5.053.699 | $ 932.486.646,13 |
| 2017-01-29 | $ 10,43 | -1,18% | 3.291.647 | $ 921.810.453,40 |
| 2017-01-30 | $ 10,57 | 1,34% | 5.394.044 | $ 934.513.900,73 |
| 2017-01-31 | $ 10,68 | 1,01% | 8.686.039 | $ 944.300.621,57 |
| 2017-02-01 | $ 10,70 | 0,22% | 9.511.590 | $ 946.733.901,54 |
| 2017-02-02 | $ 10,81 | 1,02% | 6.770.262 | $ 956.759.156,47 |
| 2017-02-03 | $ 10,94 | 1,18% | 8.348.606 | $ 968.360.894,19 |
| 2017-02-04 | $ 11,33 | 3,62% | 10.294.012 | $ 1.003.747.585,88 |
| 2017-02-05 | $ 11,24 | -0,80% | 3.675.288 | $ 996.031.546,07 |
| 2017-02-06 | $ 11,29 | 0,46% | 4.068.555 | $ 1.000.976.621,56 |
| 2017-02-07 | $ 11,43 | 1,23% | 4.749.525 | $ 1.013.517.743,35 |
| 2017-02-08 | $ 11,34 | -0,86% | 6.195.999 | $ 1.005.343.885,91 |
| 2017-02-09 | $ 10,91 | -3,71% | 13.014.115 | $ 968.413.072,70 |
| 2017-02-10 | $ 11,28 | 3,30% | 8.465.561 | $ 1.000.774.841,32 |
| 2017-02-11 | $ 11,40 | 1,10% | 5.365.545 | $ 1.012.095.683,24 |
| 2017-02-12 | $ 11,35 | -0,39% | 4.159.375 | $ 1.008.457.060,91 |
| 2017-02-13 | $ 11,28 | -0,64% | 4.407.683 | $ 1.002.404.862,01 |
| 2017-02-14 | $ 12,97 | 14,98% | 31.343.305 | $ 1.152.983.307,77 |
| 2017-02-15 | $ 12,93 | -0,29% | 12.601.119 | $ 1.150.065.646,26 |
| 2017-02-16 | $ 12,84 | -0,76% | 10.436.345 | $ 1.141.695.360,35 |
| 2017-02-17 | $ 12,70 | -1,03% | 7.412.008 | $ 1.130.310.857,33 |
| 2017-02-18 | $ 12,82 | 0,89% | 5.979.769 | $ 1.140.747.285,34 |
| 2017-02-19 | $ 12,78 | -0,32% | 5.083.526 | $ 1.137.511.955,69 |
| 2017-02-20 | $ 12,75 | -0,20% | 6.982.639 | $ 1.135.537.849,16 |
| 2017-02-21 | $ 12,74 | -0,11% | 12.724.890 | $ 1.134.283.628,74 |
| 2017-02-22 | $ 12,60 | -1,07% | 6.874.100 | $ 1.122.185.283,34 |
| 2017-02-23 | $ 13,16 | 4,40% | 8.909.150 | $ 1.171.602.048,17 |
| 2017-02-24 | $ 13,07 | -0,63% | 13.610.110 | $ 1.165.941.515,26 |
| 2017-02-25 | $ 13,55 | 3,63% | 12.468.243 | $ 1.208.749.236,72 |
| 2017-02-26 | $ 14,55 | 7,39% | 13.782.004 | $ 1.298.504.264,28 |
| 2017-02-27 | $ 15,36 | 5,57% | 20.501.520 | $ 1.371.373.069,73 |
| 2017-02-28 | $ 15,70 | 2,24% | 43.441.932 | $ 1.402.597.198,62 |
| 2017-03-01 | $ 17,17 | 9,33% | 26.801.193 | $ 1.534.004.366,15 |
| 2017-03-02 | $ 18,99 | 10,63% | 63.520.414 | $ 1.697.730.102,32 |
| 2017-03-03 | $ 19,59 | 3,12% | 63.619.640 | $ 1.751.276.476,86 |
| 2017-03-04 | $ 18,64 | -4,84% | 17.012.295 | $ 1.667.171.877,30 |
| 2017-03-05 | $ 19,25 | 3,27% | 16.685.231 | $ 1.722.225.376,47 |
| 2017-03-06 | $ 19,67 | 2,20% | 19.157.704 | $ 1.760.717.955,09 |
| 2017-03-07 | $ 18,83 | -4,29% | 22.162.503 | $ 1.685.811.625,64 |
| 2017-03-08 | $ 16,75 | -11,03% | 25.853.720 | $ 1.500.309.874,24 |
| 2017-03-09 | $ 17,63 | 5,27% | 19.983.778 | $ 1.579.882.452,18 |
| 2017-03-10 | $ 19,26 | 9,25% | 57.671.667 | $ 1.726.669.640,06 |
| 2017-03-11 | $ 21,40 | 11,07% | 49.677.900 | $ 1.918.511.338,95 |
| 2017-03-12 | $ 23,10 | 7,96% | 49.928.739 | $ 2.071.872.695,74 |
| 2017-03-13 | $ 28,45 | 23,15% | 171.741.714 | $ 2.552.384.188,38 |
| 2017-03-14 | $ 28,54 | 0,32% | 70.373.910 | $ 2.561.402.786,75 |
| 2017-03-15 | $ 34,20 | 19,84% | 116.848.019 | $ 3.070.584.067,97 |
| 2017-03-16 | $ 39,86 | 16,56% | 278.693.085 | $ 3.580.085.215,16 |
| 2017-03-17 | $ 44,07 | 10,55% | 334.923.529 | $ 3.959.577.512,58 |
| 2017-03-18 | $ 32,27 | -26,78% | 151.727.340 | $ 2.900.403.757,62 |
| 2017-03-19 | $ 44,09 | 36,63% | 151.889.493 | $ 3.964.282.980,89 |
| 2017-03-20 | $ 41,86 | -5,05% | 100.344.408 | $ 3.765.537.571,61 |
| 2017-03-21 | $ 42,48 | 1,47% | 59.182.512 | $ 3.822.148.614,07 |
| 2017-03-22 | $ 41,26 | -2,86% | 66.568.697 | $ 3.714.048.002,05 |
| 2017-03-23 | $ 43,27 | 4,88% | 64.280.705 | $ 3.896.515.676,72 |
| 2017-03-24 | $ 50,89 | 17,61% | 186.199.955 | $ 4.584.161.758,56 |
| 2017-03-25 | $ 50,68 | -0,42% | 161.617.495 | $ 4.566.322.356,35 |
| 2017-03-26 | $ 50,05 | -1,24% | 85.306.683 | $ 4.511.139.438,29 |
| 2017-03-27 | $ 49,02 | -2,06% | 72.421.320 | $ 4.419.631.301,18 |
| 2017-03-28 | $ 50,26 | 2,53% | 63.445.925 | $ 4.533.191.634,76 |
| 2017-03-29 | $ 52,84 | 5,14% | 94.092.095 | $ 4.767.901.725,46 |
| 2017-03-30 | $ 52,31 | -1,00% | 51.703.487 | $ 4.721.666.246,31 |
| 2017-03-31 | $ 49,96 | -4,49% | 93.559.373 | $ 4.511.239.008,81 |
| 2017-04-01 | $ 50,43 | 0,92% | 57.319.943 | $ 4.554.446.900,25 |
| 2017-04-02 | $ 48,38 | -4,06% | 86.493.796 | $ 4.371.028.141,50 |
| 2017-04-03 | $ 43,58 | -9,92% | 107.658.223 | $ 3.938.736.158,33 |
| 2017-04-04 | $ 41,80 | -4,09% | 94.009.510 | $ 3.779.040.762,11 |
| 2017-04-05 | $ 45,59 | 9,07% | 77.394.936 | $ 4.123.329.711,60 |
| 2017-04-06 | $ 42,98 | -5,73% | 83.596.063 | $ 3.888.436.554,32 |
| 2017-04-07 | $ 42,40 | -1,34% | 45.710.556 | $ 3.837.553.639,62 |
| 2017-04-08 | $ 44,50 | 4,95% | 47.830.509 | $ 4.028.965.746,71 |
| 2017-04-09 | $ 44,19 | -0,70% | 23.843.828 | $ 4.001.279.550,30 |
| 2017-04-10 | $ 43,91 | -0,65% | 30.011.147 | $ 3.977.660.680,78 |
| 2017-04-11 | $ 43,86 | -0,11% | 24.362.780 | $ 3.974.803.439,69 |
| 2017-04-12 | $ 46,20 | 5,33% | 64.060.330 | $ 4.188.162.262,68 |
| 2017-04-13 | $ 49,75 | 7,69% | 105.834.573 | $ 4.511.719.460,31 |
| 2017-04-14 | $ 47,56 | -4,40% | 57.312.862 | $ 4.314.764.267,30 |
| 2017-04-15 | $ 49,12 | 3,28% | 44.031.479 | $ 4.457.826.105,64 |
| 2017-04-16 | $ 48,71 | -0,84% | 18.940.688 | $ 4.421.737.497,55 |
| 2017-04-17 | $ 48,35 | -0,74% | 29.334.200 | $ 4.390.331.578,01 |
| 2017-04-18 | $ 50,76 | 4,99% | 46.490.458 | $ 4.610.962.772,62 |
| 2017-04-19 | $ 48,16 | -5,12% | 49.801.919 | $ 4.376.229.928,95 |
| 2017-04-20 | $ 50,07 | 3,96% | 51.865.276 | $ 4.550.946.376,03 |
| 2017-04-21 | $ 48,80 | -2,52% | 29.790.338 | $ 4.437.559.543,37 |
| 2017-04-22 | $ 49,08 | 0,57% | 25.473.890 | $ 4.464.325.598,47 |
| 2017-04-23 | $ 50,61 | 3,12% | 29.345.870 | $ 4.604.950.657,50 |
| 2017-04-24 | $ 51,10 | 0,97% | 41.775.082 | $ 4.650.945.908,75 |
| 2017-04-25 | $ 50,97 | -0,24% | 29.265.025 | $ 4.641.256.266,64 |
| 2017-04-26 | $ 54,88 | 7,66% | 90.529.457 | $ 4.998.350.382,02 |
| 2017-04-27 | $ 63,96 | 16,54% | 186.806.133 | $ 5.827.188.142,88 |
| 2017-04-28 | $ 73,01 | 14,16% | 270.510.185 | $ 6.654.236.244,65 |
| 2017-04-29 | $ 70,45 | -3,51% | 126.594.019 | $ 6.423.030.318,59 |
| 2017-04-30 | $ 79,80 | 13,27% | 173.218.958 | $ 7.277.893.964,10 |
| 2017-05-01 | $ 76,85 | -3,70% | 290.126.273 | $ 7.010.408.300,28 |
| 2017-05-02 | $ 77,35 | 0,65% | 138.794.895 | $ 7.058.413.636,90 |
| 2017-05-03 | $ 80,93 | 4,63% | 115.183.975 | $ 7.387.794.149,97 |
| 2017-05-04 | $ 94,11 | 16,29% | 269.928.949 | $ 8.594.013.017,41 |
| 2017-05-05 | $ 91,16 | -3,14% | 233.798.440 | $ 8.327.157.234,55 |
| 2017-05-06 | $ 96,43 | 5,78% | 95.042.530 | $ 8.811.175.463,02 |
| 2017-05-07 | $ 89,74 | -6,94% | 109.489.064 | $ 8.202.729.258,55 |
| 2017-05-08 | $ 87,95 | -2,00% | 166.178.761 | $ 8.041.549.109,43 |
| 2017-05-09 | $ 87,50 | -0,51% | 258.922.158 | $ 8.003.377.431,09 |
| 2017-05-10 | $ 88,41 | 1,04% | 109.313.276 | $ 8.089.058.133,50 |
| 2017-05-11 | $ 88,46 | 0,05% | 94.641.973 | $ 8.095.903.577,44 |
| 2017-05-12 | $ 88,18 | -0,31% | 90.420.898 | $ 8.073.353.519,48 |
| 2017-05-13 | $ 89,14 | 1,09% | 59.897.616 | $ 8.163.626.646,57 |
| 2017-05-14 | $ 90,06 | 1,03% | 48.280.691 | $ 8.250.106.526,46 |
| 2017-05-15 | $ 90,50 | 0,50% | 118.176.219 | $ 8.293.823.327,38 |
| 2017-05-16 | $ 87,09 | -3,77% | 96.955.301 | $ 7.983.587.476,03 |
| 2017-05-17 | $ 88,21 | 1,29% | 116.563.052 | $ 8.088.870.648,10 |
| 2017-05-18 | $ 96,63 | 9,54% | 148.398.963 | $ 8.862.576.243,54 |
| 2017-05-19 | $ 122,16 | 26,43% | 380.753.404 | $ 11.208.881.844,54 |
| 2017-05-20 | $ 123,03 | 0,71% | 211.606.741 | $ 11.291.783.022,02 |
| 2017-05-21 | $ 148,66 | 20,83% | 362.117.265 | $ 13.648.265.757,58 |
| 2017-05-22 | $ 153,99 | 3,59% | 733.476.989 | $ 14.142.415.430,13 |
| 2017-05-23 | $ 171,08 | 11,10% | 314.107.905 | $ 15.715.507.206,45 |
| 2017-05-24 | $ 190,43 | 11,31% | 465.231.567 | $ 17.498.667.475,10 |
| 2017-05-25 | $ 176,82 | -7,15% | 455.310.602 | $ 16.254.143.683,05 |
| 2017-05-26 | $ 162,94 | -7,85% | 320.845.434 | $ 14.983.523.257,18 |
| 2017-05-27 | $ 159,06 | -2,39% | 524.489.554 | $ 14.630.471.573,10 |
| 2017-05-28 | $ 172,34 | 8,35% | 275.566.687 | $ 15.857.470.558,37 |
| 2017-05-29 | $ 196,08 | 13,77% | 317.142.763 | $ 18.047.458.437,09 |
| 2017-05-30 | $ 230,80 | 17,71% | 820.279.582 | $ 21.249.999.565,21 |
| 2017-05-31 | $ 231,37 | 0,25% | 649.753.307 | $ 21.309.492.258,26 |
| 2017-06-01 | $ 221,83 | -4,12% | 438.784.643 | $ 20.436.692.118,02 |
| 2017-06-02 | $ 224,32 | 1,12% | 226.780.301 | $ 20.671.991.234,41 |
| 2017-06-03 | $ 225,40 | 0,48% | 199.543.170 | $ 20.777.803.231,84 |
| 2017-06-04 | $ 247,43 | 9,77% | 405.540.899 | $ 22.815.254.964,74 |
| 2017-06-05 | $ 248,93 | 0,61% | 233.840.017 | $ 22.960.811.912,56 |
| 2017-06-06 | $ 266,14 | 6,91% | 421.823.673 | $ 24.555.497.266,28 |
| 2017-06-07 | $ 256,22 | -3,73% | 231.988.782 | $ 23.647.279.711,57 |
| 2017-06-08 | $ 260,34 | 1,61% | 181.079.370 | $ 24.034.963.007,95 |
| 2017-06-09 | $ 280,33 | 7,68% | 268.066.730 | $ 25.888.383.498,27 |
| 2017-06-10 | $ 337,79 | 20,50% | 801.852.631 | $ 31.204.109.902,88 |
| 2017-06-11 | $ 341,08 | 0,97% | 636.143.278 | $ 31.517.336.371,29 |
| 2017-06-12 | $ 398,43 | 16,81% | 1.421.483.466 | $ 36.827.986.612,09 |
| 2017-06-13 | $ 389,94 | -2,13% | 735.420.495 | $ 36.054.646.089,32 |
| 2017-06-14 | $ 347,78 | -10,81% | 564.686.367 | $ 32.166.013.290,58 |
| 2017-06-15 | $ 346,37 | -0,41% | 1.019.438.927 | $ 32.045.187.612,76 |
| 2017-06-16 | $ 358,28 | 3,44% | 404.203.523 | $ 33.157.744.080,50 |
| 2017-06-17 | $ 372,36 | 3,93% | 299.739.758 | $ 34.470.617.407,88 |
| 2017-06-18 | $ 359,44 | -3,47% | 315.402.069 | $ 33.285.012.838,73 |
| 2017-06-19 | $ 362,04 | 0,72% | 255.793.325 | $ 33.536.649.090,29 |
| 2017-06-20 | $ 358,05 | -1,10% | 517.663.237 | $ 33.172.832.683,33 |
| 2017-06-21 | $ 327,89 | -8,42% | 719.062.539 | $ 30.390.293.651,20 |
| 2017-06-22 | $ 326,96 | -0,28% | 373.363.642 | $ 30.312.664.724,46 |
| 2017-06-23 | $ 331,91 | 1,52% | 217.363.813 | $ 30.780.636.114,24 |
| 2017-06-24 | $ 310,05 | -6,59% | 216.259.454 | $ 28.761.584.162,47 |
| 2017-06-25 | $ 288,05 | -7,10% | 492.617.160 | $ 26.727.797.729,15 |
| 2017-06-26 | $ 258,92 | -10,11% | 892.409.899 | $ 24.031.469.340,44 |
| 2017-06-27 | $ 280,81 | 8,46% | 739.337.522 | $ 26.071.528.057,27 |
| 2017-06-28 | $ 317,29 | 12,99% | 735.209.015 | $ 29.466.974.350,05 |
| 2017-06-29 | $ 300,18 | -5,39% | 467.820.574 | $ 27.885.580.759,15 |
| 2017-06-30 | $ 284,69 | -5,16% | 359.285.362 | $ 26.454.457.715,03 |
| 2017-07-01 | $ 262,48 | -7,80% | 364.629.592 | $ 24.397.386.527,04 |
| 2017-07-02 | $ 286,13 | 9,01% | 352.969.410 | $ 26.603.794.019,45 |
| 2017-07-03 | $ 278,60 | -2,63% | 244.798.911 | $ 25.910.676.121,60 |
| 2017-07-04 | $ 269,74 | -3,18% | 239.212.708 | $ 25.093.983.117,39 |
| 2017-07-05 | $ 265,94 | -1,41% | 269.182.918 | $ 24.747.605.746,35 |
| 2017-07-06 | $ 267,47 | 0,58% | 182.999.371 | $ 24.892.807.780,23 |
| 2017-07-07 | $ 241,48 | -9,72% | 257.098.223 | $ 22.473.685.750,32 |
| 2017-07-08 | $ 246,21 | 1,96% | 237.052.454 | $ 22.932.342.735,98 |
| 2017-07-09 | $ 238,75 | -3,03% | 126.590.931 | $ 22.243.889.410,91 |
| 2017-07-10 | $ 210,53 | -11,82% | 411.832.452 | $ 19.619.308.390,38 |
| 2017-07-11 | $ 194,33 | -7,69% | 628.400.853 | $ 18.114.890.100,25 |
| 2017-07-12 | $ 222,14 | 14,31% | 480.090.644 | $ 20.711.938.391,13 |
| 2017-07-13 | $ 206,41 | -7,08% | 311.100.836 | $ 19.250.616.800,12 |
| 2017-07-14 | $ 197,97 | -4,09% | 282.809.497 | $ 18.467.839.703,62 |
| 2017-07-15 | $ 171,78 | -13,23% | 245.487.303 | $ 16.028.622.412,66 |
| 2017-07-16 | $ 156,47 | -8,91% | 594.995.540 | $ 14.603.949.935,72 |
| 2017-07-17 | $ 188,35 | 20,38% | 527.360.935 | $ 17.584.242.919,83 |
| 2017-07-18 | $ 228,50 | 21,32% | 979.531.260 | $ 21.338.075.701,63 |
| 2017-07-19 | $ 199,59 | -12,65% | 769.335.320 | $ 18.643.050.491,15 |
| 2017-07-20 | $ 223,46 | 11,96% | 731.711.070 | $ 20.878.190.202,35 |
| 2017-07-21 | $ 217,09 | -2,85% | 390.393.974 | $ 20.287.767.362,23 |
| 2017-07-22 | $ 231,14 | 6,48% | 229.970.083 | $ 21.607.085.358,12 |
| 2017-07-23 | $ 226,72 | -1,91% | 204.467.774 | $ 21.198.900.249,38 |
| 2017-07-24 | $ 224,91 | -0,80% | 144.284.204 | $ 21.035.610.498,53 |
| 2017-07-25 | $ 206,81 | -8,05% | 358.021.109 | $ 19.347.591.148,69 |
| 2017-07-26 | $ 200,33 | -3,13% | 291.270.681 | $ 18.746.083.965,65 |
| 2017-07-27 | $ 203,19 | 1,43% | 155.763.233 | $ 19.018.740.572,79 |
| 2017-07-28 | $ 192,59 | -5,22% | 312.701.504 | $ 18.030.982.561,48 |
| 2017-07-29 | $ 205,51 | 6,71% | 420.378.364 | $ 19.246.182.898,41 |
| 2017-07-30 | $ 197,20 | -4,04% | 278.403.491 | $ 18.472.631.835,07 |
| 2017-07-31 | $ 203,29 | 3,09% | 256.040.955 | $ 19.047.827.948,61 |
| 2017-08-01 | $ 227,08 | 11,70% | 794.803.694 | $ 21.282.137.210,93 |
| 2017-08-02 | $ 219,06 | -3,53% | 310.747.316 | $ 20.534.872.983,75 |
| 2017-08-03 | $ 224,87 | 2,65% | 229.219.666 | $ 21.084.238.670,11 |
| 2017-08-04 | $ 221,67 | -1,42% | 203.505.640 | $ 20.789.568.173,05 |
| 2017-08-05 | $ 253,16 | 14,20% | 615.120.367 | $ 23.747.316.372,90 |
| 2017-08-06 | $ 263,22 | 3,98% | 640.103.600 | $ 24.697.194.959,23 |
| 2017-08-07 | $ 268,50 | 2,00% | 435.385.634 | $ 25.197.894.463,87 |
| 2017-08-08 | $ 295,15 | 9,93% | 678.573.131 | $ 27.705.377.543,83 |
| 2017-08-09 | $ 297,07 | 0,65% | 1.197.172.634 | $ 27.892.280.499,83 |
| 2017-08-10 | $ 296,78 | -0,10% | 448.574.817 | $ 27.871.169.339,54 |
| 2017-08-11 | $ 306,83 | 3,39% | 411.643.040 | $ 28.821.677.184,53 |
| 2017-08-12 | $ 308,63 | 0,59% | 485.474.525 | $ 28.997.352.513,86 |
| 2017-08-13 | $ 297,16 | -3,72% | 689.079.790 | $ 27.926.704.137,99 |
| 2017-08-14 | $ 296,40 | -0,26% | 384.478.727 | $ 27.861.579.961,95 |
| 2017-08-15 | $ 288,45 | -2,68% | 526.951.176 | $ 27.120.920.523,52 |
| 2017-08-16 | $ 300,04 | 4,02% | 640.592.817 | $ 28.217.360.455,40 |
| 2017-08-17 | $ 300,57 | 0,18% | 641.280.745 | $ 28.267.299.986,36 |
| 2017-08-18 | $ 296,11 | -1,48% | 590.470.399 | $ 27.861.556.924,97 |
| 2017-08-19 | $ 296,62 | 0,17% | 553.702.157 | $ 27.916.001.533,15 |
| 2017-08-20 | $ 295,17 | -0,49% | 342.822.962 | $ 27.786.029.857,80 |
| 2017-08-21 | $ 322,20 | 9,16% | 1.743.909.693 | $ 30.337.762.878,38 |
| 2017-08-22 | $ 312,17 | -3,11% | 898.344.263 | $ 29.400.686.225,96 |
| 2017-08-23 | $ 316,79 | 1,48% | 466.474.643 | $ 29.842.462.532,36 |
| 2017-08-24 | $ 321,79 | 1,58% | 397.752.659 | $ 30.320.399.298,40 |
| 2017-08-25 | $ 329,03 | 2,25% | 451.950.699 | $ 31.008.765.515,12 |
| 2017-08-26 | $ 329,87 | 0,26% | 333.839.328 | $ 31.031.409.011,11 |
| 2017-08-27 | $ 343,34 | 4,09% | 370.052.132 | $ 32.370.755.160,22 |
| 2017-08-28 | $ 344,20 | 0,25% | 519.874.393 | $ 32.458.167.725,60 |
| 2017-08-29 | $ 366,81 | 6,57% | 767.166.476 | $ 34.597.128.016,56 |
| 2017-08-30 | $ 378,91 | 3,30% | 852.991.842 | $ 35.745.271.112,44 |
| 2017-08-31 | $ 382,93 | 1,06% | 414.360.266 | $ 36.132.449.087,43 |
| 2017-09-01 | $ 386,34 | 0,89% | 505.643.413 | $ 36.461.379.831,85 |
| 2017-09-02 | $ 346,40 | -10,34% | 958.653.962 | $ 32.698.140.251,89 |
| 2017-09-03 | $ 349,93 | 1,02% | 671.189.522 | $ 33.037.915.918,36 |
| 2017-09-04 | $ 299,72 | -14,35% | 1.278.523.027 | $ 28.302.865.423,91 |
| 2017-09-05 | $ 318,97 | 6,42% | 1.099.567.125 | $ 30.127.332.537,80 |
| 2017-09-06 | $ 333,21 | 4,46% | 672.471.699 | $ 31.478.005.326,48 |
| 2017-09-07 | $ 329,42 | -1,14% | 431.394.250 | $ 31.126.200.677,33 |
| 2017-09-08 | $ 304,48 | -7,57% | 660.392.680 | $ 28.775.477.244,45 |
| 2017-09-09 | $ 299,69 | -1,57% | 315.515.992 | $ 28.329.354.911,61 |
| 2017-09-10 | $ 292,78 | -2,31% | 456.818.455 | $ 27.681.278.352,42 |
| 2017-09-11 | $ 296,48 | 1,26% | 363.007.788 | $ 28.036.287.702,51 |
| 2017-09-12 | $ 290,59 | -1,99% | 583.871.860 | $ 27.485.022.514,20 |
| 2017-09-13 | $ 277,33 | -4,56% | 721.738.886 | $ 26.236.732.489,43 |
| 2017-09-14 | $ 214,31 | -22,72% | 929.861.557 | $ 20.278.768.201,76 |
| 2017-09-15 | $ 246,92 | 15,22% | 1.617.179.859 | $ 23.369.190.516,54 |
| 2017-09-16 | $ 244,81 | -0,86% | 586.258.301 | $ 23.173.710.726,76 |
| 2017-09-17 | $ 249,67 | 1,99% | 336.444.511 | $ 23.638.636.295,48 |
| 2017-09-18 | $ 287,96 | 15,34% | 935.880.978 | $ 27.269.907.986,78 |
| 2017-09-19 | $ 280,45 | -2,61% | 518.505.104 | $ 26.563.613.422,61 |
| 2017-09-20 | $ 279,42 | -0,37% | 322.301.352 | $ 26.471.592.194,70 |
| 2017-09-21 | $ 257,47 | -7,86% | 470.196.974 | $ 24.396.830.727,28 |
| 2017-09-22 | $ 263,47 | 2,33% | 343.728.639 | $ 24.969.981.050,95 |
| 2017-09-23 | $ 283,22 | 7,50% | 365.565.239 | $ 26.846.246.384,29 |
| 2017-09-24 | $ 280,68 | -0,90% | 473.679.366 | $ 26.609.714.675,17 |
| 2017-09-25 | $ 288,09 | 2,64% | 367.147.869 | $ 27.316.005.855,91 |
| 2017-09-26 | $ 283,93 | -1,44% | 240.690.671 | $ 26.926.232.192,19 |
| 2017-09-27 | $ 302,15 | 6,42% | 394.839.374 | $ 28.658.972.908,47 |
| 2017-09-28 | $ 294,31 | -2,59% | 344.032.409 | $ 27.919.976.584,32 |
| 2017-09-29 | $ 288,11 | -2,11% | 401.420.308 | $ 27.336.170.625,14 |
| 2017-09-30 | $ 297,27 | 3,18% | 234.494.286 | $ 28.209.139.740,69 |
| 2017-10-01 | $ 299,67 | 0,81% | 208.656.622 | $ 28.442.001.971,01 |
| 2017-10-02 | $ 295,84 | -1,28% | 228.753.339 | $ 28.082.506.249,73 |
| 2017-10-03 | $ 292,21 | -1,23% | 213.674.545 | $ 27.742.435.562,94 |
| 2017-10-04 | $ 293,04 | 0,28% | 167.895.948 | $ 27.825.239.443,21 |
| 2017-10-05 | $ 293,72 | 0,23% | 166.289.552 | $ 27.894.664.349,16 |
| 2017-10-06 | $ 307,71 | 4,76% | 223.872.524 | $ 29.227.935.374,98 |
| 2017-10-07 | $ 309,60 | 0,61% | 259.031.772 | $ 29.412.044.193,59 |
| 2017-10-08 | $ 307,06 | -0,82% | 195.574.551 | $ 29.175.396.936,83 |
| 2017-10-09 | $ 295,90 | -3,63% | 422.803.467 | $ 28.119.791.744,86 |
| 2017-10-10 | $ 299,92 | 1,36% | 262.661.724 | $ 28.506.074.217,36 |
| 2017-10-11 | $ 303,25 | 1,11% | 179.994.095 | $ 28.827.311.270,28 |
| 2017-10-12 | $ 302,02 | -0,40% | 389.123.581 | $ 28.715.264.952,73 |
| 2017-10-13 | $ 337,95 | 11,90% | 1.062.936.137 | $ 32.136.884.949,30 |
| 2017-10-14 | $ 335,34 | -0,77% | 384.671.082 | $ 31.893.398.413,32 |
| 2017-10-15 | $ 335,39 | 0,02% | 513.925.812 | $ 31.903.683.068,49 |
| 2017-10-16 | $ 331,97 | -1,02% | 536.987.706 | $ 31.583.306.698,85 |
| 2017-10-17 | $ 317,90 | -4,24% | 368.660.410 | $ 30.251.186.909,14 |
| 2017-10-18 | $ 314,46 | -1,08% | 459.286.354 | $ 29.930.081.747,85 |
| 2017-10-19 | $ 308,47 | -1,90% | 251.750.070 | $ 29.366.946.306,63 |
| 2017-10-20 | $ 302,36 | -1,98% | 270.984.513 | $ 28.790.749.976,83 |
| 2017-10-21 | $ 300,69 | -0,55% | 291.385.148 | $ 28.638.437.008,88 |
| 2017-10-22 | $ 295,49 | -1,73% | 227.830.531 | $ 28.148.745.034,20 |
| 2017-10-23 | $ 289,41 | -2,06% | 357.572.835 | $ 27.575.920.805,17 |
| 2017-10-24 | $ 298,76 | 3,23% | 522.634.263 | $ 28.472.255.904,29 |
| 2017-10-25 | $ 298,48 | -0,09% | 224.745.396 | $ 28.452.391.049,62 |
| 2017-10-26 | $ 295,71 | -0,93% | 175.211.825 | $ 28.192.911.056,67 |
| 2017-10-27 | $ 297,93 | 0,75% | 165.062.613 | $ 28.411.617.292,94 |
| 2017-10-28 | $ 296,46 | -0,49% | 178.675.171 | $ 28.278.036.785,29 |
| 2017-10-29 | $ 303,74 | 2,45% | 400.151.389 | $ 28.978.234.226,36 |
| 2017-10-30 | $ 306,25 | 0,83% | 245.646.778 | $ 29.223.725.935,85 |
| 2017-10-31 | $ 303,54 | -0,88% | 275.058.602 | $ 28.971.625.622,98 |
| 2017-11-01 | $ 292,33 | -3,69% | 343.876.004 | $ 27.907.457.658,56 |
| 2017-11-02 | $ 287,07 | -1,80% | 727.168.620 | $ 27.411.044.537,06 |
| 2017-11-03 | $ 305,84 | 6,54% | 493.531.954 | $ 29.209.850.779,09 |
| 2017-11-04 | $ 299,95 | -1,93% | 317.726.072 | $ 28.653.533.860,14 |
| 2017-11-05 | $ 297,52 | -0,81% | 250.477.636 | $ 28.426.818.646,72 |
| 2017-11-06 | $ 301,37 | 1,30% | 472.946.830 | $ 28.801.102.723,03 |
| 2017-11-07 | $ 295,24 | -2,04% | 415.882.644 | $ 28.220.768.686,36 |
| 2017-11-08 | $ 308,93 | 4,64% | 755.752.328 | $ 29.536.454.012,04 |
| 2017-11-09 | $ 322,33 | 4,34% | 691.815.366 | $ 30.823.742.534,29 |
| 2017-11-10 | $ 301,35 | -6,51% | 650.505.791 | $ 28.824.163.917,31 |
| 2017-11-11 | $ 316,26 | 4,95% | 618.676.054 | $ 30.256.030.132,16 |
| 2017-11-12 | $ 314,17 | -0,66% | 1.172.943.695 | $ 30.062.176.933,46 |
| 2017-11-13 | $ 315,34 | 0,37% | 783.366.134 | $ 30.181.430.682,33 |
| 2017-11-14 | $ 338,94 | 7,48% | 507.718.197 | $ 32.446.360.785,07 |
| 2017-11-15 | $ 334,29 | -1,37% | 518.053.274 | $ 32.007.998.528,55 |
| 2017-11-16 | $ 330,02 | -1,28% | 540.577.805 | $ 31.606.240.405,90 |
| 2017-11-17 | $ 333,35 | 1,01% | 408.873.409 | $ 31.931.961.399,83 |
| 2017-11-18 | $ 348,75 | 4,62% | 437.969.175 | $ 33.413.835.153,74 |
| 2017-11-19 | $ 353,44 | 1,34% | 892.315.491 | $ 33.870.265.876,01 |
| 2017-11-20 | $ 365,79 | 3,49% | 511.630.931 | $ 35.061.352.161,77 |
| 2017-11-21 | $ 361,06 | -1,29% | 667.087.478 | $ 34.615.252.499,33 |
| 2017-11-22 | $ 379,41 | 5,08% | 502.690.894 | $ 36.382.569.909,37 |
| 2017-11-23 | $ 412,56 | 8,74% | 1.357.607.759 | $ 39.569.679.447,71 |
| 2017-11-24 | $ 475,00 | 15,14% | 1.710.984.792 | $ 45.568.623.853,98 |
| 2017-11-25 | $ 467,45 | -1,59% | 1.062.451.149 | $ 44.853.255.083,93 |
| 2017-11-26 | $ 469,00 | 0,33% | 848.847.110 | $ 45.011.721.609,85 |
| 2017-11-27 | $ 484,36 | 3,28% | 982.703.878 | $ 46.496.118.377,92 |
| 2017-11-28 | $ 474,18 | -2,10% | 640.921.146 | $ 45.528.555.887,02 |
| 2017-11-29 | $ 428,35 | -9,67% | 1.864.835.258 | $ 41.136.242.461,62 |
| 2017-11-30 | $ 454,16 | 6,03% | 1.302.713.009 | $ 43.624.717.838,82 |
| 2017-12-01 | $ 469,86 | 3,46% | 731.926.956 | $ 45.142.640.782,45 |
| 2017-12-02 | $ 469,86 | 0,00% | 571.377.803 | $ 45.151.510.929,50 |
| 2017-12-03 | $ 461,88 | -1,70% | 513.723.193 | $ 44.394.413.397,12 |
| 2017-12-04 | $ 472,25 | 2,25% | 559.902.819 | $ 45.400.977.761,22 |
| 2017-12-05 | $ 467,02 | -1,11% | 590.010.796 | $ 44.907.252.844,26 |
| 2017-12-06 | $ 448,33 | -4,00% | 5.911.434 | $ 43.118.585.011,30 |
| 2017-12-07 | $ 451,83 | 0,78% | 968.306.460 | $ 43.465.282.557,59 |
| 2017-12-08 | $ 467,88 | 3,55% | 1.578.944.198 | $ 45.019.411.221,68 |
| 2017-12-09 | $ 482,04 | 3,03% | 1.109.058.209 | $ 46.391.200.044,44 |
| 2017-12-10 | $ 446,69 | -7,33% | 900.203.443 | $ 42.998.769.813,06 |
| 2017-12-11 | $ 509,00 | 13,95% | 1.035.160.071 | $ 49.007.073.662,98 |
| 2017-12-12 | $ 661,84 | 30,03% | 3.691.983.512 | $ 63.736.319.679,71 |
| 2017-12-13 | $ 709,88 | 7,26% | 2.717.113.880 | $ 68.377.310.760,87 |
| 2017-12-14 | $ 704,62 | -0,74% | 2.551.109.083 | $ 67.885.165.267,66 |
| 2017-12-15 | $ 693,10 | -1,64% | 1.942.292.720 | $ 66.789.398.252,07 |
| 2017-12-16 | $ 702,24 | 1,32% | 1.323.743.951 | $ 67.685.238.860,84 |
| 2017-12-17 | $ 728,70 | 3,77% | 1.297.439.773 | $ 70.249.967.413,19 |
| 2017-12-18 | $ 798,12 | 9,53% | 2.104.028.876 | $ 76.958.112.624,05 |
| 2017-12-19 | $ 829,99 | 3,99% | 2.383.800.980 | $ 80.048.859.677,16 |
| 2017-12-20 | $ 813,40 | -2,00% | 2.174.389.927 | $ 78.466.047.306,04 |
| 2017-12-21 | $ 812,89 | -0,06% | 1.886.649.146 | $ 78.432.622.738,58 |
| 2017-12-22 | $ 669,28 | -17,67% | 2.635.463.382 | $ 64.585.322.053,99 |
| 2017-12-23 | $ 715,72 | 6,94% | 1.292.257.944 | $ 69.087.031.853,67 |
| 2017-12-24 | $ 686,21 | -4,12% | 1.224.218.822 | $ 66.252.429.575,91 |
| 2017-12-25 | $ 733,90 | 6,95% | 1.242.520.658 | $ 70.871.970.751,09 |
| 2017-12-26 | $ 774,11 | 5,48% | 1.046.697.072 | $ 74.770.905.370,14 |
| 2017-12-27 | $ 764,97 | -1,18% | 910.830.157 | $ 73.903.417.373,36 |
| 2017-12-28 | $ 736,84 | -3,68% | 1.012.380.621 | $ 71.200.955.427,22 |
| 2017-12-29 | $ 755,34 | 2,51% | 1.172.554.374 | $ 73.004.412.362,87 |
| 2017-12-30 | $ 736,91 | -2,44% | 1.306.193.222 | $ 71.238.101.432,90 |
| 2017-12-31 | $ 774,70 | 5,13% | 1.127.368.142 | $ 74.906.560.027,85 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2017 | $ 643,53 | $ 446,69 / $ 829,99 | 43.607.561.624 | 31 |
| Kasım 2017 | $ 358,93 | $ 287,07 / $ 484,36 | 22.452.649.883 | 30 |
| Ekim 2017 | $ 305,49 | $ 289,41 / $ 337,95 | 9.831.508.354 | 31 |
| Eylül 2017 | $ 292,25 | $ 214,31 / $ 386,34 | 17.601.015.456 | 30 |
| Ağustos 2017 | $ 300,02 | $ 219,06 / $ 382,93 | 18.036.419.231 | 31 |
| Temmuz 2017 | $ 221,46 | $ 156,47 / $ 286,13 | 11.278.885.600 | 31 |
| Haziran 2017 | $ 307,64 | $ 221,83 / $ 398,43 | 14.792.003.643 | 30 |
| Mayıs 2017 | $ 123,47 | $ 76,85 / $ 231,37 | 8.390.794.834 | 31 |
| Nisan 2017 | $ 50,76 | $ 41,80 / $ 79,80 | 2.149.212.035 | 30 |
| Mart 2017 | $ 34,09 | $ 16,75 / $ 52,84 | 2.806.994.525 | 31 |
| Şubat 2017 | $ 12,35 | $ 10,70 / $ 15,70 | 301.176.774 | 28 |
| Ocak 2017 | $ 10,13 | $ 8,06 / $ 10,97 | 328.634.825 | 31 |