Ethereum (ETH) Fiyat Grafiği
Veri aralığı: 2018-01-01 -> 2018-12-31 - Kayıt: 365
Ethereum
Son kapanış: $ 137,63
$ 137,63
Güncel değişim:
-0,81%
Önceki kapanış: -
Örnek veri: Ethereum fiyatları
Özet İstatistikler
- Kayıt: 365
- Min Kapanış: $ 83,79
- Maks Kapanış: $ 1.448,18
- Ortalama Kapanış: $ 484,47
- Son Kapanış: $ 137,63
- Önceki Kapanış: -
- Günlük Değişim: -0,81%
- MA (ortalama kapanış): $ 484,47
- Min/Max Kartı: $ 83,79 / $ 1.448,18
Güncel Notlar
Son Kapanış
$ 137,63
7 Gün Ort.
$ 484,47
Canlı Fiyat
$ 137,63
Günlük Değişim
-0,81%
2018 Yılı Günlük Kapanışlar (365)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2018-01-01 | $ 776,08 | - | 1.101.627.636 | $ 75.056.629.369,46 |
| 2018-01-02 | $ 876,89 | 12,99% | 2.720.973.272 | $ 84.822.222.588,54 |
| 2018-01-03 | $ 963,06 | 9,83% | 2.308.657.206 | $ 93.178.531.120,43 |
| 2018-01-04 | $ 978,42 | 1,59% | 2.756.635.496 | $ 94.681.149.308,53 |
| 2018-01-05 | $ 1.004,89 | 2,71% | 2.894.788.529 | $ 97.269.228.886,25 |
| 2018-01-06 | $ 1.052,02 | 4,69% | 1.824.841.953 | $ 101.852.997.666,87 |
| 2018-01-07 | $ 1.137,65 | 8,14% | 2.286.423.001 | $ 110.167.827.718,61 |
| 2018-01-08 | $ 1.184,92 | 4,15% | 4.813.539.670 | $ 114.769.005.376,76 |
| 2018-01-09 | $ 1.361,44 | 14,90% | 4.248.463.430 | $ 131.894.965.357,88 |
| 2018-01-10 | $ 1.345,59 | -1,16% | 5.901.388.488 | $ 130.387.621.608,29 |
| 2018-01-11 | $ 1.181,65 | -12,18% | 3.701.485.303 | $ 114.526.940.296,89 |
| 2018-01-12 | $ 1.315,62 | 11,34% | 2.569.674.474 | $ 127.538.307.119,98 |
| 2018-01-13 | $ 1.448,18 | 10,08% | 3.149.029.708 | $ 140.419.500.475,93 |
| 2018-01-14 | $ 1.410,00 | -2,64% | 2.771.837.301 | $ 136.747.164.703,85 |
| 2018-01-15 | $ 1.329,67 | -5,70% | 2.438.212.397 | $ 128.980.953.671,98 |
| 2018-01-16 | $ 1.068,60 | -19,63% | 5.197.858.118 | $ 103.677.753.320,31 |
| 2018-01-17 | $ 1.022,37 | -4,33% | 5.505.023.203 | $ 99.216.267.384,46 |
| 2018-01-18 | $ 1.036,07 | 1,34% | 3.220.457.431 | $ 100.567.876.886,71 |
| 2018-01-19 | $ 1.046,90 | 1,04% | 2.067.139.498 | $ 101.640.355.096,62 |
| 2018-01-20 | $ 1.172,92 | 12,04% | 1.927.757.663 | $ 113.899.479.853,59 |
| 2018-01-21 | $ 1.053,63 | -10,17% | 1.834.167.990 | $ 102.337.202.453,46 |
| 2018-01-22 | $ 1.000,39 | -5,05% | 2.128.266.202 | $ 97.186.332.455,10 |
| 2018-01-23 | $ 991,67 | -0,87% | 2.162.095.341 | $ 96.359.326.865,87 |
| 2018-01-24 | $ 1.056,88 | 6,58% | 1.871.168.506 | $ 102.717.867.498,03 |
| 2018-01-25 | $ 1.059,32 | 0,23% | 2.098.100.041 | $ 102.976.145.173,29 |
| 2018-01-26 | $ 1.048,80 | -0,99% | 2.126.139.932 | $ 101.975.238.868,22 |
| 2018-01-27 | $ 1.095,78 | 4,48% | 1.592.501.816 | $ 106.559.849.459,02 |
| 2018-01-28 | $ 1.237,32 | 12,92% | 3.105.991.887 | $ 120.356.395.893,42 |
| 2018-01-29 | $ 1.169,63 | -5,47% | 2.005.499.365 | $ 113.796.120.454,08 |
| 2018-01-30 | $ 1.161,91 | -0,66% | 2.006.770.996 | $ 113.043.826.616,75 |
| 2018-01-31 | $ 1.058,10 | -8,93% | 2.570.454.740 | $ 102.965.815.556,07 |
| 2018-02-01 | $ 1.106,14 | 4,54% | 2.148.302.757 | $ 107.663.538.775,88 |
| 2018-02-02 | $ 1.021,27 | -7,67% | 3.414.246.408 | $ 99.423.764.457,45 |
| 2018-02-03 | $ 914,64 | -10,44% | 4.640.850.229 | $ 89.061.856.063,48 |
| 2018-02-04 | $ 941,80 | 2,97% | 1.878.004.124 | $ 91.725.607.014,44 |
| 2018-02-05 | $ 834,89 | -11,35% | 1.882.681.774 | $ 81.329.819.333,72 |
| 2018-02-06 | $ 684,31 | -18,04% | 2.941.430.689 | $ 66.675.677.460,41 |
| 2018-02-07 | $ 785,74 | 14,82% | 5.021.975.964 | $ 76.574.516.020,88 |
| 2018-02-08 | $ 751,89 | -4,31% | 2.635.662.719 | $ 73.290.929.917,87 |
| 2018-02-09 | $ 807,82 | 7,44% | 2.256.661.883 | $ 78.759.712.266,81 |
| 2018-02-10 | $ 871,33 | 7,86% | 1.609.823.406 | $ 84.968.804.616,78 |
| 2018-02-11 | $ 854,35 | -1,95% | 1.811.750.053 | $ 83.330.877.020,25 |
| 2018-02-12 | $ 817,29 | -4,34% | 1.606.757.571 | $ 79.732.678.121,42 |
| 2018-02-13 | $ 862,75 | 5,56% | 1.342.080.235 | $ 84.185.155.652,77 |
| 2018-02-14 | $ 833,78 | -3,36% | 1.215.799.276 | $ 81.375.375.877,97 |
| 2018-02-15 | $ 915,08 | 9,75% | 1.659.598.861 | $ 89.328.231.140,61 |
| 2018-02-16 | $ 928,29 | 1,44% | 1.674.187.630 | $ 90.637.629.785,67 |
| 2018-02-17 | $ 934,68 | 0,69% | 1.274.489.448 | $ 91.279.135.809,19 |
| 2018-02-18 | $ 964,28 | 3,17% | 1.331.103.327 | $ 94.190.008.583,41 |
| 2018-02-19 | $ 915,09 | -5,10% | 1.443.742.229 | $ 89.404.389.580,25 |
| 2018-02-20 | $ 928,29 | 1,44% | 1.113.969.169 | $ 90.713.108.252,72 |
| 2018-02-21 | $ 902,97 | -2,73% | 1.376.504.168 | $ 88.256.609.941,36 |
| 2018-02-22 | $ 809,13 | -10,39% | 1.249.190.217 | $ 79.118.626.282,26 |
| 2018-02-23 | $ 812,45 | 0,41% | 1.255.677.307 | $ 79.442.544.254,31 |
| 2018-02-24 | $ 864,67 | 6,43% | 1.553.348.120 | $ 84.567.348.658,28 |
| 2018-02-25 | $ 828,72 | -4,16% | 1.133.793.474 | $ 81.068.136.131,61 |
| 2018-02-26 | $ 842,63 | 1,68% | 971.919.367 | $ 82.445.384.433,15 |
| 2018-02-27 | $ 863,65 | 2,49% | 1.273.600.055 | $ 84.519.903.484,51 |
| 2018-02-28 | $ 869,26 | 0,65% | 1.185.779.363 | $ 85.086.932.065,09 |
| 2018-03-01 | $ 846,37 | -2,63% | 1.088.578.649 | $ 82.862.945.950,99 |
| 2018-03-02 | $ 855,68 | 1,10% | 1.046.744.162 | $ 83.792.455.743,35 |
| 2018-03-03 | $ 850,44 | -0,61% | 1.065.182.064 | $ 83.297.136.123,66 |
| 2018-03-04 | $ 844,26 | -0,73% | 968.839.520 | $ 82.708.301.723,55 |
| 2018-03-05 | $ 843,76 | -0,06% | 921.438.207 | $ 82.676.499.793,86 |
| 2018-03-06 | $ 840,15 | -0,43% | 996.644.678 | $ 82.340.571.913,29 |
| 2018-03-07 | $ 808,45 | -3,77% | 1.163.651.037 | $ 79.250.313.700,01 |
| 2018-03-08 | $ 752,59 | -6,91% | 1.517.892.303 | $ 73.790.376.421,97 |
| 2018-03-09 | $ 699,19 | -7,10% | 1.253.573.582 | $ 68.568.491.974,32 |
| 2018-03-10 | $ 710,89 | 1,67% | 1.559.125.766 | $ 69.730.146.644,20 |
| 2018-03-11 | $ 684,93 | -3,65% | 1.019.304.766 | $ 67.198.010.840,68 |
| 2018-03-12 | $ 713,20 | 4,13% | 1.044.019.470 | $ 69.985.307.146,28 |
| 2018-03-13 | $ 695,31 | -2,51% | 1.041.451.579 | $ 68.245.214.878,50 |
| 2018-03-14 | $ 684,64 | -1,53% | 914.239.003 | $ 67.211.282.137,90 |
| 2018-03-15 | $ 608,39 | -11,14% | 1.222.860.954 | $ 59.738.408.621,96 |
| 2018-03-16 | $ 612,44 | 0,67% | 1.314.501.765 | $ 60.148.621.435,97 |
| 2018-03-17 | $ 607,88 | -0,75% | 939.394.447 | $ 59.712.695.037,71 |
| 2018-03-18 | $ 560,11 | -7,86% | 922.526.848 | $ 55.031.620.530,24 |
| 2018-03-19 | $ 538,69 | -3,82% | 2.515.158.737 | $ 52.938.616.457,57 |
| 2018-03-20 | $ 555,08 | 3,04% | 1.668.238.270 | $ 54.560.292.401,58 |
| 2018-03-21 | $ 554,21 | -0,16% | 1.363.997.499 | $ 54.486.305.509,99 |
| 2018-03-22 | $ 561,15 | 1,25% | 1.242.490.235 | $ 55.179.662.649,95 |
| 2018-03-23 | $ 537,71 | -4,18% | 1.029.637.021 | $ 52.885.690.223,32 |
| 2018-03-24 | $ 538,11 | 0,07% | 1.024.506.178 | $ 52.936.241.666,50 |
| 2018-03-25 | $ 519,49 | -3,46% | 722.258.331 | $ 51.114.768.972,70 |
| 2018-03-26 | $ 519,38 | -0,02% | 654.302.264 | $ 51.114.766.847,01 |
| 2018-03-27 | $ 487,54 | -6,13% | 1.130.010.306 | $ 47.991.343.456,19 |
| 2018-03-28 | $ 449,05 | -7,89% | 1.205.007.525 | $ 44.211.929.435,12 |
| 2018-03-29 | $ 443,95 | -1,14% | 899.161.524 | $ 43.718.505.250,03 |
| 2018-03-30 | $ 385,33 | -13,20% | 1.501.135.896 | $ 37.953.505.528,36 |
| 2018-03-31 | $ 395,33 | 2,59% | 1.552.652.585 | $ 38.946.452.754,23 |
| 2018-04-01 | $ 395,80 | 0,12% | 970.454.263 | $ 39.000.868.214,28 |
| 2018-04-02 | $ 379,12 | -4,21% | 928.418.707 | $ 37.365.640.069,82 |
| 2018-04-03 | $ 384,83 | 1,50% | 725.811.931 | $ 37.935.548.084,04 |
| 2018-04-04 | $ 415,72 | 8,03% | 938.277.656 | $ 40.989.129.292,89 |
| 2018-04-05 | $ 380,28 | -8,52% | 888.566.484 | $ 37.503.095.784,24 |
| 2018-04-06 | $ 384,46 | 1,10% | 767.721.856 | $ 37.923.466.118,64 |
| 2018-04-07 | $ 369,91 | -3,78% | 590.720.200 | $ 36.495.759.521,40 |
| 2018-04-08 | $ 383,45 | 3,66% | 549.082.515 | $ 37.838.661.360,00 |
| 2018-04-09 | $ 396,98 | 3,53% | 565.597.671 | $ 39.182.417.250,92 |
| 2018-04-10 | $ 398,77 | 0,45% | 1.095.742.137 | $ 39.367.328.706,21 |
| 2018-04-11 | $ 412,69 | 3,49% | 687.260.482 | $ 40.749.602.575,93 |
| 2018-04-12 | $ 427,38 | 3,56% | 816.313.720 | $ 42.209.337.332,35 |
| 2018-04-13 | $ 488,61 | 14,32% | 1.871.680.189 | $ 48.265.439.663,55 |
| 2018-04-14 | $ 488,99 | 0,08% | 1.771.917.383 | $ 48.313.044.128,33 |
| 2018-04-15 | $ 495,11 | 1,25% | 960.941.082 | $ 48.928.578.121,80 |
| 2018-04-16 | $ 525,53 | 6,14% | 1.113.471.502 | $ 51.944.970.387,80 |
| 2018-04-17 | $ 507,11 | -3,50% | 952.394.919 | $ 50.134.949.937,02 |
| 2018-04-18 | $ 498,47 | -1,70% | 834.810.908 | $ 49.290.625.426,76 |
| 2018-04-19 | $ 517,37 | 3,79% | 827.471.474 | $ 51.170.694.522,39 |
| 2018-04-20 | $ 566,39 | 9,47% | 1.223.410.366 | $ 56.030.501.148,69 |
| 2018-04-21 | $ 590,27 | 4,22% | 1.477.100.076 | $ 58.403.874.540,99 |
| 2018-04-22 | $ 600,26 | 1,69% | 1.412.079.787 | $ 59.405.441.433,09 |
| 2018-04-23 | $ 617,20 | 2,82% | 1.226.887.274 | $ 61.094.825.885,43 |
| 2018-04-24 | $ 636,37 | 3,11% | 1.175.262.574 | $ 63.004.894.796,42 |
| 2018-04-25 | $ 705,03 | 10,79% | 2.013.232.706 | $ 69.817.174.451,75 |
| 2018-04-26 | $ 613,73 | -12,95% | 2.772.144.667 | $ 60.788.471.582,80 |
| 2018-04-27 | $ 657,06 | 7,06% | 1.616.604.527 | $ 65.093.958.670,00 |
| 2018-04-28 | $ 641,99 | -2,29% | 1.327.872.538 | $ 63.614.677.083,81 |
| 2018-04-29 | $ 672,60 | 4,77% | 1.170.961.463 | $ 66.660.769.651,39 |
| 2018-04-30 | $ 680,12 | 1,12% | 1.180.427.165 | $ 67.420.561.666,32 |
| 2018-05-01 | $ 662,73 | -2,56% | 1.271.088.004 | $ 65.710.538.602,21 |
| 2018-05-02 | $ 665,23 | 0,38% | 1.342.793.449 | $ 65.971.279.396,12 |
| 2018-05-03 | $ 676,55 | 1,70% | 1.153.897.333 | $ 67.108.704.081,66 |
| 2018-05-04 | $ 781,43 | 15,50% | 1.005.515.084 | $ 77.526.578.541,87 |
| 2018-05-05 | $ 777,91 | -0,45% | 1.967.182.624 | $ 77.194.381.804,21 |
| 2018-05-06 | $ 807,07 | 3,75% | 1.617.671.981 | $ 80.104.681.672,57 |
| 2018-05-07 | $ 785,89 | -2,62% | 1.742.487.117 | $ 78.019.321.356,68 |
| 2018-05-08 | $ 748,81 | -4,72% | 2.808.727.749 | $ 74.353.698.902,33 |
| 2018-05-09 | $ 744,32 | -0,60% | 1.562.833.108 | $ 73.923.190.963,46 |
| 2018-05-10 | $ 743,64 | -0,09% | 1.517.875.906 | $ 73.870.430.059,20 |
| 2018-05-11 | $ 717,41 | -3,53% | 1.329.169.268 | $ 71.279.821.648,68 |
| 2018-05-12 | $ 675,29 | -5,87% | 1.867.453.051 | $ 67.108.755.487,41 |
| 2018-05-13 | $ 683,17 | 1,17% | 1.574.237.121 | $ 67.905.759.626,55 |
| 2018-05-14 | $ 726,87 | 6,40% | 1.358.354.340 | $ 72.264.507.767,87 |
| 2018-05-15 | $ 727,80 | 0,13% | 1.747.256.249 | $ 72.371.889.345,98 |
| 2018-05-16 | $ 703,16 | -3,39% | 1.318.045.202 | $ 69.935.482.264,32 |
| 2018-05-17 | $ 702,45 | -0,10% | 1.283.393.782 | $ 69.879.914.021,89 |
| 2018-05-18 | $ 665,63 | -5,24% | 1.148.132.529 | $ 66.230.317.444,47 |
| 2018-05-19 | $ 686,21 | 3,09% | 1.140.013.811 | $ 68.292.780.311,35 |
| 2018-05-20 | $ 685,85 | -0,05% | 955.540.975 | $ 68.270.520.548,85 |
| 2018-05-21 | $ 703,81 | 2,62% | 964.430.376 | $ 70.073.661.062,43 |
| 2018-05-22 | $ 688,91 | -2,12% | 914.750.524 | $ 68.604.235.449,75 |
| 2018-05-23 | $ 641,10 | -6,94% | 1.134.342.773 | $ 63.856.048.464,82 |
| 2018-05-24 | $ 581,24 | -9,34% | 1.636.502.158 | $ 57.906.139.337,24 |
| 2018-05-25 | $ 597,85 | 2,86% | 1.578.836.654 | $ 59.572.815.257,15 |
| 2018-05-26 | $ 582,28 | -2,60% | 1.130.488.778 | $ 58.033.414.970,12 |
| 2018-05-27 | $ 580,48 | -0,31% | 793.211.715 | $ 57.866.488.201,57 |
| 2018-05-28 | $ 565,93 | -2,51% | 936.703.219 | $ 56.426.783.298,55 |
| 2018-05-29 | $ 511,62 | -9,60% | 1.349.222.686 | $ 51.022.311.776,75 |
| 2018-05-30 | $ 561,74 | 9,80% | 1.304.128.811 | $ 56.032.720.818,86 |
| 2018-05-31 | $ 555,35 | -1,14% | 1.076.970.537 | $ 55.406.697.682,00 |
| 2018-06-01 | $ 571,73 | 2,95% | 1.016.848.280 | $ 57.052.511.798,36 |
| 2018-06-02 | $ 573,83 | 0,37% | 988.913.897 | $ 57.274.516.594,26 |
| 2018-06-03 | $ 583,13 | 1,62% | 917.573.394 | $ 58.214.660.996,41 |
| 2018-06-04 | $ 609,29 | 4,49% | 960.786.812 | $ 60.839.012.156,68 |
| 2018-06-05 | $ 586,58 | -3,73% | 998.788.030 | $ 58.582.699.275,83 |
| 2018-06-06 | $ 600,68 | 2,40% | 981.693.247 | $ 60.003.382.388,41 |
| 2018-06-07 | $ 598,22 | -0,41% | 883.508.367 | $ 59.769.818.240,27 |
| 2018-06-08 | $ 595,13 | -0,52% | 987.621.968 | $ 59.473.431.631,18 |
| 2018-06-09 | $ 590,50 | -0,78% | 774.931.924 | $ 59.023.188.216,62 |
| 2018-06-10 | $ 581,12 | -1,59% | 704.024.660 | $ 58.097.979.895,17 |
| 2018-06-11 | $ 523,00 | -10,00% | 1.323.637.043 | $ 52.297.773.130,59 |
| 2018-06-12 | $ 529,13 | 1,17% | 1.163.129.333 | $ 52.922.017.100,81 |
| 2018-06-13 | $ 495,08 | -6,44% | 1.183.551.768 | $ 49.526.210.494,68 |
| 2018-06-14 | $ 474,86 | -4,08% | 1.330.197.064 | $ 47.513.487.722,27 |
| 2018-06-15 | $ 516,64 | 8,80% | 1.634.517.038 | $ 51.705.041.671,85 |
| 2018-06-16 | $ 485,43 | -6,04% | 1.129.671.620 | $ 48.591.417.578,37 |
| 2018-06-17 | $ 493,07 | 1,57% | 732.126.706 | $ 49.365.820.389,25 |
| 2018-06-18 | $ 491,40 | -0,34% | 675.191.595 | $ 49.208.886.719,58 |
| 2018-06-19 | $ 512,43 | 4,28% | 861.532.500 | $ 51.325.180.407,15 |
| 2018-06-20 | $ 532,00 | 3,82% | 1.047.558.826 | $ 53.296.770.078,93 |
| 2018-06-21 | $ 529,76 | -0,42% | 983.081.481 | $ 53.083.203.703,90 |
| 2018-06-22 | $ 520,67 | -1,72% | 901.042.405 | $ 52.182.383.816,75 |
| 2018-06-23 | $ 463,94 | -10,89% | 1.473.054.828 | $ 46.506.729.655,23 |
| 2018-06-24 | $ 472,98 | 1,95% | 1.088.716.168 | $ 47.422.371.814,93 |
| 2018-06-25 | $ 455,72 | -3,65% | 1.813.906.376 | $ 45.701.228.403,59 |
| 2018-06-26 | $ 458,93 | 0,70% | 3.935.188.499 | $ 46.032.293.630,20 |
| 2018-06-27 | $ 430,60 | -6,17% | 3.145.279.252 | $ 43.200.150.825,56 |
| 2018-06-28 | $ 437,88 | 1,69% | 1.459.598.904 | $ 43.938.995.892,50 |
| 2018-06-29 | $ 420,86 | -3,89% | 1.247.515.217 | $ 42.240.235.077,69 |
| 2018-06-30 | $ 432,51 | 2,77% | 1.274.641.927 | $ 43.417.851.340,15 |
| 2018-07-01 | $ 449,43 | 3,91% | 1.242.421.814 | $ 45.125.931.776,53 |
| 2018-07-02 | $ 447,68 | -0,39% | 1.389.903.375 | $ 44.959.418.542,56 |
| 2018-07-03 | $ 472,31 | 5,50% | 1.756.088.768 | $ 47.442.809.332,14 |
| 2018-07-04 | $ 459,70 | -2,67% | 1.747.988.601 | $ 46.185.301.814,02 |
| 2018-07-05 | $ 463,22 | 0,77% | 1.569.050.880 | $ 46.548.745.985,99 |
| 2018-07-06 | $ 466,88 | 0,79% | 1.727.252.654 | $ 46.925.838.686,87 |
| 2018-07-07 | $ 467,59 | 0,15% | 1.573.448.525 | $ 47.006.819.801,91 |
| 2018-07-08 | $ 481,52 | 2,98% | 1.498.055.824 | $ 48.417.457.589,10 |
| 2018-07-09 | $ 483,80 | 0,47% | 1.475.654.563 | $ 48.656.609.005,55 |
| 2018-07-10 | $ 469,70 | -2,91% | 1.637.687.611 | $ 47.248.080.178,50 |
| 2018-07-11 | $ 431,76 | -8,08% | 1.785.960.365 | $ 43.440.645.610,15 |
| 2018-07-12 | $ 443,03 | 2,61% | 1.290.310.142 | $ 44.582.775.234,02 |
| 2018-07-13 | $ 427,79 | -3,44% | 1.431.811.643 | $ 43.058.583.252,44 |
| 2018-07-14 | $ 431,27 | 0,81% | 1.446.717.925 | $ 43.417.089.532,37 |
| 2018-07-15 | $ 431,78 | 0,12% | 1.123.965.514 | $ 43.478.040.808,58 |
| 2018-07-16 | $ 446,61 | 3,43% | 1.144.805.113 | $ 44.980.010.137,46 |
| 2018-07-17 | $ 478,21 | 7,08% | 2.202.047.226 | $ 48.172.237.051,24 |
| 2018-07-18 | $ 497,18 | 3,97% | 1.948.063.361 | $ 50.093.375.646,65 |
| 2018-07-19 | $ 475,99 | -4,26% | 1.914.258.994 | $ 47.968.300.051,31 |
| 2018-07-20 | $ 464,79 | -2,35% | 1.540.257.888 | $ 46.849.108.851,48 |
| 2018-07-21 | $ 447,20 | -3,78% | 1.657.375.888 | $ 45.085.461.873,32 |
| 2018-07-22 | $ 458,08 | 2,43% | 1.274.976.612 | $ 46.191.354.520,10 |
| 2018-07-23 | $ 455,53 | -0,56% | 1.171.779.230 | $ 45.944.085.755,29 |
| 2018-07-24 | $ 447,92 | -1,67% | 1.376.984.398 | $ 45.185.546.979,49 |
| 2018-07-25 | $ 477,21 | 6,54% | 1.761.639.225 | $ 48.149.869.331,11 |
| 2018-07-26 | $ 468,74 | -1,78% | 1.567.839.914 | $ 47.304.793.330,44 |
| 2018-07-27 | $ 460,87 | -1,68% | 1.425.778.760 | $ 46.520.159.725,86 |
| 2018-07-28 | $ 467,96 | 1,54% | 1.318.960.361 | $ 47.245.239.452,65 |
| 2018-07-29 | $ 465,90 | -0,44% | 15.896.613.818 | $ 47.046.915.978,44 |
| 2018-07-30 | $ 466,42 | 0,11% | 8.096.703.017 | $ 47.108.994.325,49 |
| 2018-07-31 | $ 458,08 | -1,79% | 1.658.111.274 | $ 46.276.223.652,12 |
| 2018-08-01 | $ 432,35 | -5,62% | 1.576.813.469 | $ 43.685.748.084,89 |
| 2018-08-02 | $ 417,28 | -3,49% | 5.779.965.392 | $ 42.171.077.988,82 |
| 2018-08-03 | $ 410,93 | -1,52% | 2.616.667.155 | $ 41.537.743.616,41 |
| 2018-08-04 | $ 417,36 | 1,56% | 2.104.388.036 | $ 42.196.294.616,11 |
| 2018-08-05 | $ 406,88 | -2,51% | 1.809.713.053 | $ 41.145.986.285,06 |
| 2018-08-06 | $ 409,16 | 0,56% | 2.106.705.189 | $ 41.385.054.072,21 |
| 2018-08-07 | $ 404,82 | -1,06% | 2.315.454.593 | $ 40.953.537.749,76 |
| 2018-08-08 | $ 377,75 | -6,69% | 1.851.482.817 | $ 38.223.074.883,08 |
| 2018-08-09 | $ 353,65 | -6,38% | 1.935.897.433 | $ 35.791.291.191,23 |
| 2018-08-10 | $ 363,69 | 2,84% | 2.317.855.524 | $ 36.814.735.141,45 |
| 2018-08-11 | $ 332,49 | -8,58% | 2.027.472.927 | $ 33.664.024.161,55 |
| 2018-08-12 | $ 317,31 | -4,56% | 2.371.854.615 | $ 32.133.841.450,27 |
| 2018-08-13 | $ 317,96 | 0,20% | 2.055.561.310 | $ 32.205.233.601,70 |
| 2018-08-14 | $ 284,96 | -10,38% | 2.305.624.515 | $ 28.868.747.042,37 |
| 2018-08-15 | $ 277,75 | -2,53% | 3.134.794.914 | $ 28.143.782.821,25 |
| 2018-08-16 | $ 281,14 | 1,22% | 2.818.580.242 | $ 28.457.713.331,49 |
| 2018-08-17 | $ 286,32 | 1,84% | 2.409.323.175 | $ 29.013.771.356,63 |
| 2018-08-18 | $ 314,79 | 9,94% | 2.930.409.555 | $ 31.900.584.937,31 |
| 2018-08-19 | $ 293,18 | -6,87% | 2.806.352.499 | $ 29.731.648.689,35 |
| 2018-08-20 | $ 299,44 | 2,13% | 2.503.896.968 | $ 30.373.462.667,10 |
| 2018-08-21 | $ 271,06 | -9,48% | 2.209.797.061 | $ 27.502.092.651,06 |
| 2018-08-22 | $ 280,37 | 3,44% | 2.099.627.672 | $ 28.451.639.052,69 |
| 2018-08-23 | $ 269,25 | -3,97% | 2.312.267.791 | $ 27.322.879.481,12 |
| 2018-08-24 | $ 275,81 | 2,44% | 2.099.144.009 | $ 27.993.194.187,79 |
| 2018-08-25 | $ 281,73 | 2,15% | 2.215.723.322 | $ 28.606.495.007,33 |
| 2018-08-26 | $ 277,97 | -1,34% | 1.727.946.125 | $ 28.227.624.888,17 |
| 2018-08-27 | $ 273,50 | -1,61% | 1.905.358.201 | $ 27.764.964.383,53 |
| 2018-08-28 | $ 286,96 | 4,92% | 2.157.563.440 | $ 29.048.911.774,35 |
| 2018-08-29 | $ 296,30 | 3,25% | 2.548.394.710 | $ 30.108.250.592,80 |
| 2018-08-30 | $ 288,51 | -2,63% | 2.536.785.879 | $ 29.316.888.089,79 |
| 2018-08-31 | $ 285,10 | -1,18% | 2.491.159.404 | $ 28.983.027.590,77 |
| 2018-09-01 | $ 282,22 | -1,01% | 2.200.676.476 | $ 28.697.700.432,17 |
| 2018-09-02 | $ 295,65 | 4,76% | 2.591.135.538 | $ 30.072.245.775,77 |
| 2018-09-03 | $ 294,59 | -0,36% | 2.297.225.429 | $ 29.960.438.166,83 |
| 2018-09-04 | $ 288,85 | -1,95% | 2.057.722.571 | $ 29.383.711.204,56 |
| 2018-09-05 | $ 285,49 | -1,17% | 2.979.570.499 | $ 29.050.036.562,78 |
| 2018-09-06 | $ 232,60 | -18,53% | 4.099.897.500 | $ 23.699.297.868,90 |
| 2018-09-07 | $ 229,37 | -1,38% | 2.701.061.396 | $ 23.333.059.272,42 |
| 2018-09-08 | $ 215,43 | -6,08% | 2.789.431.368 | $ 21.937.448.595,36 |
| 2018-09-09 | $ 196,87 | -8,62% | 2.540.332.939 | $ 20.053.781.147,98 |
| 2018-09-10 | $ 195,88 | -0,50% | 3.175.761.389 | $ 19.952.064.720,06 |
| 2018-09-11 | $ 196,36 | 0,25% | 2.491.788.678 | $ 19.995.395.751,50 |
| 2018-09-12 | $ 184,08 | -6,25% | 2.596.452.766 | $ 18.758.112.117,53 |
| 2018-09-13 | $ 182,95 | -0,62% | 2.604.494.815 | $ 18.646.346.738,69 |
| 2018-09-14 | $ 211,83 | 15,79% | 3.501.498.583 | $ 21.593.950.253,34 |
| 2018-09-15 | $ 211,38 | -0,21% | 3.131.560.545 | $ 21.564.238.470,86 |
| 2018-09-16 | $ 223,05 | 5,52% | 2.852.106.466 | $ 22.752.839.429,23 |
| 2018-09-17 | $ 220,14 | -1,31% | 2.369.163.812 | $ 22.455.303.413,06 |
| 2018-09-18 | $ 196,58 | -10,70% | 2.973.745.225 | $ 20.051.344.766,01 |
| 2018-09-19 | $ 210,15 | 6,91% | 2.669.510.296 | $ 21.444.053.203,54 |
| 2018-09-20 | $ 209,14 | -0,48% | 2.532.964.971 | $ 21.345.953.864,75 |
| 2018-09-21 | $ 224,38 | 7,29% | 2.506.415.803 | $ 22.905.841.034,89 |
| 2018-09-22 | $ 247,41 | 10,26% | 3.224.898.333 | $ 25.265.891.712,53 |
| 2018-09-23 | $ 241,84 | -2,25% | 2.253.360.128 | $ 24.698.456.681,44 |
| 2018-09-24 | $ 244,78 | 1,22% | 2.228.170.858 | $ 25.008.142.946,46 |
| 2018-09-25 | $ 228,34 | -6,72% | 2.153.893.196 | $ 23.326.983.438,53 |
| 2018-09-26 | $ 219,50 | -3,87% | 4.690.848.658 | $ 22.430.430.093,89 |
| 2018-09-27 | $ 214,98 | -2,06% | 2.266.901.693 | $ 21.996.083.267,12 |
| 2018-09-28 | $ 229,22 | 6,63% | 2.324.850.663 | $ 23.427.304.227,53 |
| 2018-09-29 | $ 222,23 | -3,05% | 1.941.656.837 | $ 22.728.786.275,76 |
| 2018-09-30 | $ 231,74 | 4,28% | 2.157.048.772 | $ 23.704.835.590,94 |
| 2018-10-01 | $ 232,78 | 0,45% | 1.696.510.082 | $ 23.810.956.054,88 |
| 2018-10-02 | $ 231,14 | -0,70% | 1.380.169.412 | $ 23.660.128.684,63 |
| 2018-10-03 | $ 225,79 | -2,31% | 1.289.588.249 | $ 23.102.075.847,08 |
| 2018-10-04 | $ 220,47 | -2,36% | 1.484.341.832 | $ 22.578.266.460,23 |
| 2018-10-05 | $ 222,20 | 0,78% | 1.299.403.541 | $ 22.746.296.668,39 |
| 2018-10-06 | $ 228,04 | 2,63% | 1.343.329.878 | $ 23.346.587.563,27 |
| 2018-10-07 | $ 225,07 | -1,30% | 1.289.880.375 | $ 23.047.878.586,79 |
| 2018-10-08 | $ 225,66 | 0,26% | 1.219.257.804 | $ 23.108.155.611,30 |
| 2018-10-09 | $ 229,52 | 1,71% | 1.307.100.279 | $ 23.515.310.563,89 |
| 2018-10-10 | $ 227,97 | -0,68% | 1.144.035.692 | $ 23.360.773.268,50 |
| 2018-10-11 | $ 225,66 | -1,01% | 1.221.609.498 | $ 23.136.932.206,46 |
| 2018-10-12 | $ 192,00 | -14,92% | 1.985.897.939 | $ 19.696.329.362,92 |
| 2018-10-13 | $ 197,07 | 2,64% | 1.432.531.941 | $ 20.205.253.420,31 |
| 2018-10-14 | $ 201,05 | 2,02% | 1.075.912.682 | $ 20.618.468.437,57 |
| 2018-10-15 | $ 196,32 | -2,35% | 1.120.326.805 | $ 20.154.043.106,33 |
| 2018-10-16 | $ 212,20 | 8,09% | 3.003.242.430 | $ 21.758.441.436,75 |
| 2018-10-17 | $ 212,44 | 0,11% | 1.278.234.752 | $ 21.797.843.239,52 |
| 2018-10-18 | $ 211,08 | -0,64% | 1.230.898.825 | $ 21.665.771.379,76 |
| 2018-10-19 | $ 204,31 | -3,21% | 1.267.340.948 | $ 20.978.898.040,01 |
| 2018-10-20 | $ 203,98 | -0,16% | 1.230.724.743 | $ 20.944.981.900,00 |
| 2018-10-21 | $ 206,88 | 1,42% | 1.154.390.189 | $ 21.245.961.049,68 |
| 2018-10-22 | $ 206,31 | -0,28% | 1.070.945.888 | $ 21.194.118.735,36 |
| 2018-10-23 | $ 205,04 | -0,62% | 1.242.296.101 | $ 21.065.455.939,76 |
| 2018-10-24 | $ 204,08 | -0,47% | 1.232.758.658 | $ 20.971.271.070,99 |
| 2018-10-25 | $ 203,52 | -0,28% | 1.220.612.744 | $ 20.915.202.600,82 |
| 2018-10-26 | $ 202,35 | -0,57% | 1.165.395.714 | $ 20.806.627.800,42 |
| 2018-10-27 | $ 203,38 | 0,51% | 1.294.283.607 | $ 20.912.618.603,72 |
| 2018-10-28 | $ 203,19 | -0,10% | 1.055.337.329 | $ 20.895.701.368,92 |
| 2018-10-29 | $ 204,72 | 0,76% | 1.039.726.472 | $ 21.050.011.679,15 |
| 2018-10-30 | $ 195,75 | -4,38% | 1.525.796.042 | $ 20.141.044.164,60 |
| 2018-10-31 | $ 197,45 | 0,87% | 977.416.381 | $ 20.319.037.427,37 |
| 2018-11-01 | $ 198,64 | 0,60% | 1.270.047.763 | $ 20.443.374.890,79 |
| 2018-11-02 | $ 199,12 | 0,24% | 1.320.296.640 | $ 20.504.797.883,63 |
| 2018-11-03 | $ 202,28 | 1,59% | 1.261.558.842 | $ 20.827.898.393,48 |
| 2018-11-04 | $ 200,14 | -1,06% | 1.031.402.141 | $ 20.607.885.132,10 |
| 2018-11-05 | $ 206,81 | 3,34% | 1.796.786.476 | $ 21.305.283.379,90 |
| 2018-11-06 | $ 209,11 | 1,11% | 1.497.004.601 | $ 21.542.826.214,06 |
| 2018-11-07 | $ 219,16 | 4,81% | 1.767.914.757 | $ 22.564.364.808,51 |
| 2018-11-08 | $ 219,02 | -0,07% | 1.482.170.343 | $ 22.526.589.761,07 |
| 2018-11-09 | $ 213,41 | -2,56% | 1.330.922.736 | $ 22.014.228.200,63 |
| 2018-11-10 | $ 210,79 | -1,23% | 1.088.745.373 | $ 21.743.426.340,73 |
| 2018-11-11 | $ 212,97 | 1,03% | 1.068.409.319 | $ 21.899.054.776,89 |
| 2018-11-12 | $ 212,47 | -0,23% | 1.300.514.888 | $ 21.915.333.222,81 |
| 2018-11-13 | $ 211,66 | -0,38% | 1.282.532.598 | $ 21.835.416.808,28 |
| 2018-11-14 | $ 208,58 | -1,45% | 1.395.382.434 | $ 21.526.572.966,38 |
| 2018-11-15 | $ 184,02 | -11,77% | 2.658.768.934 | $ 18.991.988.237,01 |
| 2018-11-16 | $ 182,45 | -0,86% | 2.461.869.578 | $ 18.833.157.524,21 |
| 2018-11-17 | $ 176,02 | -3,52% | 1.724.796.641 | $ 18.173.414.086,23 |
| 2018-11-18 | $ 175,67 | -0,20% | 1.412.767.953 | $ 18.140.877.471,67 |
| 2018-11-19 | $ 177,73 | 1,17% | 1.419.370.369 | $ 18.355.720.231,30 |
| 2018-11-20 | $ 150,39 | -15,38% | 2.804.845.847 | $ 15.568.477.359,94 |
| 2018-11-21 | $ 131,48 | -12,58% | 3.210.253.186 | $ 13.480.873.430,56 |
| 2018-11-22 | $ 137,17 | 4,33% | 2.864.570.364 | $ 14.199.281.074,83 |
| 2018-11-23 | $ 126,07 | -8,10% | 1.749.233.437 | $ 13.145.643.371,55 |
| 2018-11-24 | $ 124,15 | -1,52% | 1.739.142.609 | $ 12.835.445.196,81 |
| 2018-11-25 | $ 114,29 | -7,94% | 1.678.866.536 | $ 11.817.983.686,12 |
| 2018-11-26 | $ 117,53 | 2,83% | 2.438.195.896 | $ 12.164.898.237,90 |
| 2018-11-27 | $ 109,43 | -6,89% | 1.897.018.311 | $ 11.351.812.370,70 |
| 2018-11-28 | $ 110,43 | 0,92% | 1.997.220.603 | $ 11.441.393.467,75 |
| 2018-11-29 | $ 122,45 | 10,88% | 2.140.930.653 | $ 12.659.773.332,70 |
| 2018-11-30 | $ 117,71 | -3,87% | 1.607.356.550 | $ 12.182.154.959,33 |
| 2018-12-01 | $ 113,40 | -3,66% | 1.719.140.726 | $ 11.708.062.196,91 |
| 2018-12-02 | $ 118,10 | 4,14% | 1.471.310.196 | $ 12.257.640.966,96 |
| 2018-12-03 | $ 115,94 | -1,83% | 1.311.180.616 | $ 11.998.542.053,56 |
| 2018-12-04 | $ 108,68 | -6,27% | 1.272.979.824 | $ 11.252.886.409,15 |
| 2018-12-05 | $ 109,85 | 1,08% | 1.334.764.926 | $ 11.368.927.707,53 |
| 2018-12-06 | $ 102,51 | -6,68% | 1.338.392.608 | $ 10.626.501.697,03 |
| 2018-12-07 | $ 91,10 | -11,13% | 1.619.374.013 | $ 9.411.545.128,79 |
| 2018-12-08 | $ 92,97 | 2,05% | 2.504.222.326 | $ 9.610.584.223,41 |
| 2018-12-09 | $ 90,68 | -2,46% | 1.807.021.802 | $ 9.437.707.619,37 |
| 2018-12-10 | $ 93,53 | 3,15% | 1.591.278.002 | $ 9.708.220.956,93 |
| 2018-12-11 | $ 89,85 | -3,93% | 1.295.907.312 | $ 9.323.959.135,59 |
| 2018-12-12 | $ 87,85 | -2,23% | 1.392.270.657 | $ 9.111.391.456,28 |
| 2018-12-13 | $ 89,38 | 1,74% | 1.232.429.722 | $ 9.261.188.928,81 |
| 2018-12-14 | $ 85,96 | -3,83% | 1.269.694.471 | $ 8.913.719.805,96 |
| 2018-12-15 | $ 83,79 | -2,53% | 1.325.123.179 | $ 8.696.897.485,61 |
| 2018-12-16 | $ 83,83 | 0,06% | 1.109.693.017 | $ 8.697.750.641,34 |
| 2018-12-17 | $ 84,47 | 0,75% | 1.198.587.935 | $ 8.803.144.021,88 |
| 2018-12-18 | $ 94,07 | 11,37% | 1.696.264.040 | $ 9.769.901.072,31 |
| 2018-12-19 | $ 100,05 | 6,35% | 1.751.770.011 | $ 10.392.925.527,20 |
| 2018-12-20 | $ 99,49 | -0,56% | 1.971.206.305 | $ 10.336.785.710,64 |
| 2018-12-21 | $ 114,43 | 15,01% | 2.413.040.598 | $ 11.865.192.793,02 |
| 2018-12-22 | $ 107,85 | -5,75% | 2.146.527.658 | $ 11.228.235.724,64 |
| 2018-12-23 | $ 115,05 | 6,67% | 1.843.031.241 | $ 11.930.676.648,44 |
| 2018-12-24 | $ 129,21 | 12,31% | 3.038.557.582 | $ 13.420.144.843,95 |
| 2018-12-25 | $ 138,96 | 7,55% | 4.190.149.359 | $ 14.528.137.553,22 |
| 2018-12-26 | $ 127,64 | -8,15% | 2.981.293.112 | $ 13.232.839.336,11 |
| 2018-12-27 | $ 129,51 | 1,47% | 2.263.075.668 | $ 13.473.635.804,05 |
| 2018-12-28 | $ 114,10 | -11,90% | 1.964.406.472 | $ 11.924.339.225,90 |
| 2018-12-29 | $ 134,02 | 17,46% | 2.611.941.307 | $ 13.935.614.204,21 |
| 2018-12-30 | $ 138,75 | 3,53% | 2.754.610.335 | $ 14.676.638.050,83 |
| 2018-12-31 | $ 137,63 | -0,81% | 2.326.472.259 | $ 14.310.166.049,41 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2018 | $ 107,18 | $ 83,79 / $ 138,96 | 58.745.717.278 | 31 |
| Kasım 2018 | $ 172,70 | $ 109,43 / $ 219,16 | 52.698.896.379 | 30 |
| Ekim 2018 | $ 211,53 | $ 192,00 / $ 232,78 | 41.279.296.832 | 31 |
| Eylül 2018 | $ 228,90 | $ 182,95 / $ 295,65 | 80.904.146.205 | 30 |
| Ağustos 2018 | $ 325,35 | $ 269,25 / $ 432,35 | 74.082.580.991 | 31 |
| Temmuz 2018 | $ 460,13 | $ 427,79 / $ 497,18 | 68.652.513.286 | 31 |
| Haziran 2018 | $ 518,90 | $ 420,86 / $ 609,29 | 37.617.829.130 | 30 |
| Mayıs 2018 | $ 675,41 | $ 511,62 / $ 807,07 | 42.531.256.911 | 31 |
| Nisan 2018 | $ 507,72 | $ 369,91 / $ 705,03 | 34.452.638.222 | 30 |
| Mart 2018 | $ 635,60 | $ 385,33 / $ 855,68 | 36.508.525.171 | 31 |
| Şubat 2018 | $ 873,83 | $ 684,31 / $ 1.106,14 | 52.902.929.822 | 28 |
| Ocak 2018 | $ 1.117,62 | $ 776,08 / $ 1.448,18 | 86.906.970.594 | 31 |