Ethereum (ETH) Fiyat Grafiği
Veri aralığı: 2019-01-01 -> 2019-12-31 - Kayıt: 365
Ethereum
Son kapanış: $ 131,46
$ 131,46
Güncel değişim:
-2,13%
Önceki kapanış: -
Örnek veri: Ethereum fiyatları
Özet İstatistikler
- Kayıt: 365
- Min Kapanış: $ 104,27
- Maks Kapanış: $ 337,34
- Ortalama Kapanış: $ 181,18
- Son Kapanış: $ 131,46
- Önceki Kapanış: -
- Günlük Değişim: -2,13%
- MA (ortalama kapanış): $ 181,18
- Min/Max Kartı: $ 104,27 / $ 337,34
Güncel Notlar
Son Kapanış
$ 131,46
7 Gün Ort.
$ 181,18
Canlı Fiyat
$ 131,46
Günlük Değişim
-2,13%
2019 Yılı Günlük Kapanışlar (365)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2019-01-01 | $ 131,46 | - | 1.822.123.555 | $ 13.677.300.455,46 |
| 2019-01-02 | $ 138,14 | 5,09% | 1.831.181.165 | $ 14.392.313.036,76 |
| 2019-01-03 | $ 152,86 | 10,65% | 2.970.382.678 | $ 15.922.214.147,13 |
| 2019-01-04 | $ 146,73 | -4,01% | 2.147.721.864 | $ 15.277.722.818,96 |
| 2019-01-05 | $ 153,06 | 4,31% | 2.802.750.465 | $ 15.940.848.169,78 |
| 2019-01-06 | $ 153,65 | 0,39% | 2.751.810.037 | $ 16.018.302.447,24 |
| 2019-01-07 | $ 154,70 | 0,68% | 2.604.841.787 | $ 16.115.376.656,50 |
| 2019-01-08 | $ 149,90 | -3,10% | 2.288.173.707 | $ 15.614.190.928,60 |
| 2019-01-09 | $ 148,15 | -1,17% | 2.024.950.462 | $ 15.452.130.779,24 |
| 2019-01-10 | $ 148,74 | 0,40% | 1.895.694.765 | $ 15.516.781.022,70 |
| 2019-01-11 | $ 126,62 | -14,87% | 2.728.309.575 | $ 13.229.569.871,91 |
| 2019-01-12 | $ 124,63 | -1,58% | 2.081.742.757 | $ 12.975.985.683,23 |
| 2019-01-13 | $ 123,76 | -0,70% | 1.504.750.867 | $ 12.909.473.758,75 |
| 2019-01-14 | $ 114,77 | -7,27% | 1.642.681.383 | $ 11.970.884.149,02 |
| 2019-01-15 | $ 127,41 | 11,01% | 2.141.032.095 | $ 13.312.835.355,83 |
| 2019-01-16 | $ 119,81 | -5,96% | 2.179.445.233 | $ 12.511.274.618,87 |
| 2019-01-17 | $ 122,25 | 2,03% | 2.113.608.537 | $ 12.790.017.531,36 |
| 2019-01-18 | $ 121,93 | -0,26% | 1.953.391.667 | $ 12.732.832.650,46 |
| 2019-01-19 | $ 119,17 | -2,26% | 1.689.783.955 | $ 12.441.677.743,69 |
| 2019-01-20 | $ 122,93 | 3,15% | 1.843.518.995 | $ 12.841.756.778,28 |
| 2019-01-21 | $ 117,61 | -4,33% | 1.968.418.397 | $ 12.288.060.353,54 |
| 2019-01-22 | $ 115,83 | -1,51% | 1.719.454.581 | $ 12.103.985.769,18 |
| 2019-01-23 | $ 117,82 | 1,72% | 1.765.861.558 | $ 12.313.725.371,51 |
| 2019-01-24 | $ 116,42 | -1,19% | 1.599.707.092 | $ 12.169.120.160,83 |
| 2019-01-25 | $ 116,25 | -0,15% | 1.605.735.350 | $ 12.153.158.417,52 |
| 2019-01-26 | $ 115,15 | -0,94% | 1.612.015.659 | $ 12.040.473.330,18 |
| 2019-01-27 | $ 115,34 | 0,16% | 1.433.112.571 | $ 12.061.900.817,04 |
| 2019-01-28 | $ 112,51 | -2,45% | 1.753.825.292 | $ 11.774.157.608,89 |
| 2019-01-29 | $ 105,35 | -6,36% | 2.332.780.149 | $ 11.010.938.397,32 |
| 2019-01-30 | $ 104,60 | -0,72% | 2.555.950.268 | $ 10.955.187.408,25 |
| 2019-01-31 | $ 108,27 | 3,51% | 2.493.952.726 | $ 11.329.885.765,72 |
| 2019-02-01 | $ 106,34 | -1,79% | 1.980.504.564 | $ 11.125.649.845,21 |
| 2019-02-02 | $ 107,01 | 0,63% | 2.189.489.172 | $ 11.200.980.015,42 |
| 2019-02-03 | $ 108,78 | 1,65% | 1.859.087.082 | $ 11.387.807.226,08 |
| 2019-02-04 | $ 107,20 | -1,45% | 1.970.373.516 | $ 11.229.439.070,41 |
| 2019-02-05 | $ 107,62 | 0,39% | 1.910.734.434 | $ 11.267.355.154,85 |
| 2019-02-06 | $ 107,32 | -0,28% | 1.850.805.735 | $ 11.245.947.689,32 |
| 2019-02-07 | $ 104,62 | -2,51% | 2.028.390.258 | $ 10.959.290.841,80 |
| 2019-02-08 | $ 104,27 | -0,34% | 1.809.028.295 | $ 10.923.364.917,94 |
| 2019-02-09 | $ 119,33 | 14,45% | 3.337.030.324 | $ 12.490.351.594,28 |
| 2019-02-10 | $ 119,49 | 0,13% | 2.281.124.257 | $ 12.520.670.865,69 |
| 2019-02-11 | $ 124,89 | 4,52% | 2.720.772.396 | $ 13.087.985.837,28 |
| 2019-02-12 | $ 120,97 | -3,14% | 2.802.017.941 | $ 12.680.390.197,31 |
| 2019-02-13 | $ 122,54 | 1,30% | 2.573.128.710 | $ 12.845.310.573,80 |
| 2019-02-14 | $ 122,09 | -0,37% | 2.635.011.194 | $ 12.793.730.452,30 |
| 2019-02-15 | $ 120,59 | -1,23% | 2.745.287.446 | $ 12.668.201.016,37 |
| 2019-02-16 | $ 121,57 | 0,81% | 2.374.950.566 | $ 12.742.765.419,40 |
| 2019-02-17 | $ 122,94 | 1,12% | 2.286.482.857 | $ 12.903.776.985,47 |
| 2019-02-18 | $ 133,88 | 8,90% | 4.003.447.879 | $ 14.098.327.882,16 |
| 2019-02-19 | $ 145,33 | 8,55% | 5.528.376.735 | $ 15.243.928.177,17 |
| 2019-02-20 | $ 143,66 | -1,15% | 4.958.547.531 | $ 15.072.819.715,87 |
| 2019-02-21 | $ 148,87 | 3,63% | 4.674.193.074 | $ 15.611.440.200,11 |
| 2019-02-22 | $ 145,30 | -2,40% | 4.028.897.437 | $ 15.225.793.598,68 |
| 2019-02-23 | $ 148,04 | 1,89% | 3.866.449.782 | $ 15.537.602.228,06 |
| 2019-02-24 | $ 157,68 | 6,51% | 5.041.062.545 | $ 16.550.258.314,85 |
| 2019-02-25 | $ 134,32 | -14,81% | 6.907.323.014 | $ 14.284.713.525,16 |
| 2019-02-26 | $ 137,82 | 2,61% | 5.199.003.327 | $ 14.472.468.022,31 |
| 2019-02-27 | $ 136,00 | -1,32% | 4.013.821.729 | $ 14.307.393.197,67 |
| 2019-02-28 | $ 134,85 | -0,84% | 4.639.489.691 | $ 14.178.777.736,55 |
| 2019-03-01 | $ 135,49 | 0,48% | 4.363.574.713 | $ 14.233.212.113,40 |
| 2019-03-02 | $ 134,95 | -0,40% | 3.152.662.372 | $ 14.187.938.674,16 |
| 2019-03-03 | $ 132,41 | -1,89% | 3.386.932.026 | $ 13.922.485.507,39 |
| 2019-03-04 | $ 130,54 | -1,41% | 3.658.774.172 | $ 13.708.633.834,79 |
| 2019-03-05 | $ 125,62 | -3,77% | 4.360.833.027 | $ 13.206.850.625,68 |
| 2019-03-06 | $ 136,55 | 8,70% | 5.188.731.981 | $ 14.358.338.788,93 |
| 2019-03-07 | $ 137,33 | 0,57% | 4.644.218.449 | $ 14.452.766.138,77 |
| 2019-03-08 | $ 136,79 | -0,39% | 4.578.357.694 | $ 14.369.621.725,63 |
| 2019-03-09 | $ 133,54 | -2,37% | 4.522.056.070 | $ 14.031.460.882,11 |
| 2019-03-10 | $ 137,20 | 2,74% | 4.296.123.041 | $ 14.428.962.251,83 |
| 2019-03-11 | $ 135,62 | -1,15% | 4.499.641.387 | $ 14.309.692.872,30 |
| 2019-03-12 | $ 132,39 | -2,38% | 3.785.480.350 | $ 13.919.712.301,58 |
| 2019-03-13 | $ 133,29 | 0,68% | 4.188.517.679 | $ 14.031.839.989,20 |
| 2019-03-14 | $ 131,67 | -1,21% | 3.621.660.452 | $ 13.852.442.749,06 |
| 2019-03-15 | $ 132,15 | 0,36% | 3.916.095.404 | $ 13.903.058.196,65 |
| 2019-03-16 | $ 136,45 | 3,26% | 4.756.481.151 | $ 14.361.253.091,20 |
| 2019-03-17 | $ 141,09 | 3,40% | 4.786.242.985 | $ 14.864.545.411,81 |
| 2019-03-18 | $ 138,55 | -1,80% | 3.163.231.175 | $ 14.586.546.977,70 |
| 2019-03-19 | $ 137,66 | -0,64% | 4.436.947.538 | $ 14.504.816.696,08 |
| 2019-03-20 | $ 138,52 | 0,63% | 4.016.707.232 | $ 14.588.139.258,97 |
| 2019-03-21 | $ 139,08 | 0,40% | 4.301.026.829 | $ 14.646.332.154,55 |
| 2019-03-22 | $ 135,06 | -2,89% | 5.329.540.237 | $ 14.226.418.657,39 |
| 2019-03-23 | $ 136,10 | 0,77% | 4.676.895.061 | $ 14.349.872.413,09 |
| 2019-03-24 | $ 137,20 | 0,81% | 4.329.648.785 | $ 14.458.951.512,82 |
| 2019-03-25 | $ 136,06 | -0,83% | 4.828.779.391 | $ 14.349.083.379,68 |
| 2019-03-26 | $ 133,82 | -1,65% | 5.128.191.498 | $ 14.114.508.110,84 |
| 2019-03-27 | $ 134,03 | 0,16% | 6.365.187.625 | $ 14.127.347.666,27 |
| 2019-03-28 | $ 139,64 | 4,18% | 6.058.290.711 | $ 14.728.909.325,82 |
| 2019-03-29 | $ 137,81 | -1,31% | 6.421.741.404 | $ 14.528.588.960,68 |
| 2019-03-30 | $ 143,15 | 3,87% | 6.309.182.469 | $ 15.091.573.435,25 |
| 2019-03-31 | $ 142,29 | -0,60% | 6.431.145.135 | $ 15.005.382.590,01 |
| 2019-04-01 | $ 141,59 | -0,49% | 5.681.255.418 | $ 14.930.496.588,28 |
| 2019-04-02 | $ 141,51 | -0,05% | 5.806.385.520 | $ 14.928.001.079,07 |
| 2019-04-03 | $ 164,05 | 15,92% | 11.972.928.896 | $ 17.376.379.496,11 |
| 2019-04-04 | $ 160,43 | -2,21% | 14.345.018.962 | $ 17.073.994.347,06 |
| 2019-04-05 | $ 157,41 | -1,88% | 18.960.578.266 | $ 16.631.238.666,40 |
| 2019-04-06 | $ 165,14 | 4,91% | 8.154.465.150 | $ 17.415.767.438,96 |
| 2019-04-07 | $ 165,33 | 0,11% | 8.041.146.225 | $ 17.431.813.826,27 |
| 2019-04-08 | $ 174,09 | 5,30% | 8.774.486.908 | $ 18.330.615.695,15 |
| 2019-04-09 | $ 180,01 | 3,40% | 9.174.797.057 | $ 19.005.528.101,21 |
| 2019-04-10 | $ 175,29 | -2,62% | 7.853.653.933 | $ 18.514.941.900,58 |
| 2019-04-11 | $ 177,33 | 1,16% | 8.535.409.688 | $ 18.738.487.750,93 |
| 2019-04-12 | $ 165,04 | -6,93% | 9.492.297.742 | $ 17.442.825.237,20 |
| 2019-04-13 | $ 164,57 | -0,28% | 6.864.550.132 | $ 17.386.399.385,12 |
| 2019-04-14 | $ 163,97 | -0,36% | 4.895.342.267 | $ 17.327.865.226,32 |
| 2019-04-15 | $ 167,62 | 2,22% | 5.453.899.413 | $ 17.700.075.886,55 |
| 2019-04-16 | $ 160,53 | -4,23% | 6.208.683.988 | $ 16.995.977.336,81 |
| 2019-04-17 | $ 166,48 | 3,71% | 5.341.068.834 | $ 17.609.171.351,00 |
| 2019-04-18 | $ 166,33 | -0,09% | 5.326.967.582 | $ 17.588.516.336,64 |
| 2019-04-19 | $ 173,41 | 4,26% | 7.052.905.652 | $ 18.314.771.488,82 |
| 2019-04-20 | $ 173,23 | -0,11% | 7.221.388.008 | $ 18.342.659.764,36 |
| 2019-04-21 | $ 173,17 | -0,04% | 6.156.525.101 | $ 18.306.343.766,28 |
| 2019-04-22 | $ 169,99 | -1,84% | 6.664.047.715 | $ 17.972.610.400,18 |
| 2019-04-23 | $ 171,04 | 0,62% | 6.402.115.847 | $ 18.087.557.354,46 |
| 2019-04-24 | $ 170,91 | -0,08% | 7.113.521.465 | $ 18.058.590.378,53 |
| 2019-04-25 | $ 165,67 | -3,07% | 8.048.012.711 | $ 17.513.743.539,57 |
| 2019-04-26 | $ 153,93 | -7,09% | 7.178.205.516 | $ 16.278.218.288,12 |
| 2019-04-27 | $ 157,38 | 2,24% | 7.692.660.385 | $ 16.557.928.986,13 |
| 2019-04-28 | $ 158,29 | 0,58% | 5.979.883.531 | $ 16.729.345.051,25 |
| 2019-04-29 | $ 156,60 | -1,07% | 5.768.664.296 | $ 16.559.733.009,55 |
| 2019-04-30 | $ 154,08 | -1,61% | 6.411.778.889 | $ 16.314.567.668,36 |
| 2019-05-01 | $ 160,74 | 4,33% | 7.295.538.037 | $ 17.017.994.744,39 |
| 2019-05-02 | $ 159,49 | -0,78% | 5.827.474.261 | $ 16.881.275.146,41 |
| 2019-05-03 | $ 160,96 | 0,92% | 6.382.424.499 | $ 17.057.211.134,92 |
| 2019-05-04 | $ 166,63 | 3,53% | 7.370.814.310 | $ 17.632.782.365,11 |
| 2019-05-05 | $ 162,84 | -2,28% | 7.462.922.637 | $ 17.251.245.248,68 |
| 2019-05-06 | $ 162,37 | -0,29% | 6.585.100.748 | $ 17.213.549.032,23 |
| 2019-05-07 | $ 172,83 | 6,44% | 8.296.752.442 | $ 18.328.559.385,31 |
| 2019-05-08 | $ 170,10 | -1,58% | 9.534.335.325 | $ 18.164.993.797,05 |
| 2019-05-09 | $ 170,11 | 0,01% | 6.667.762.035 | $ 18.006.362.667,52 |
| 2019-05-10 | $ 170,58 | 0,27% | 6.902.719.143 | $ 18.116.042.476,20 |
| 2019-05-11 | $ 172,68 | 1,23% | 8.161.017.267 | $ 18.289.505.929,63 |
| 2019-05-12 | $ 196,69 | 13,90% | 15.122.302.158 | $ 21.127.886.686,21 |
| 2019-05-13 | $ 187,27 | -4,79% | 11.582.482.850 | $ 19.825.564.759,39 |
| 2019-05-14 | $ 196,08 | 4,70% | 11.346.705.277 | $ 20.785.018.542,37 |
| 2019-05-15 | $ 218,28 | 11,33% | 13.905.655.019 | $ 23.191.421.813,97 |
| 2019-05-16 | $ 248,75 | 13,95% | 13.672.541.333 | $ 26.321.593.931,33 |
| 2019-05-17 | $ 264,90 | 6,49% | 18.005.081.607 | $ 27.977.152.978,34 |
| 2019-05-18 | $ 243,57 | -8,05% | 16.370.442.951 | $ 25.882.741.084,85 |
| 2019-05-19 | $ 235,33 | -3,38% | 9.809.558.172 | $ 24.992.104.363,06 |
| 2019-05-20 | $ 260,60 | 10,74% | 10.660.302.136 | $ 27.696.392.705,66 |
| 2019-05-21 | $ 251,96 | -3,31% | 11.264.583.865 | $ 26.710.731.424,55 |
| 2019-05-22 | $ 256,08 | 1,64% | 10.173.591.140 | $ 27.208.222.408,16 |
| 2019-05-23 | $ 244,55 | -4,50% | 9.779.773.115 | $ 25.986.179.169,04 |
| 2019-05-24 | $ 244,65 | 0,04% | 11.366.080.281 | $ 26.015.066.752,05 |
| 2019-05-25 | $ 248,55 | 1,59% | 9.874.907.868 | $ 26.403.380.130,10 |
| 2019-05-26 | $ 250,82 | 0,92% | 9.323.604.230 | $ 26.638.407.046,87 |
| 2019-05-27 | $ 266,12 | 6,10% | 11.071.430.353 | $ 28.248.518.480,18 |
| 2019-05-28 | $ 273,41 | 2,74% | 12.655.030.646 | $ 29.061.104.048,03 |
| 2019-05-29 | $ 271,23 | -0,80% | 9.175.086.733 | $ 28.849.462.681,92 |
| 2019-05-30 | $ 268,79 | -0,90% | 10.947.486.779 | $ 28.545.915.354,88 |
| 2019-05-31 | $ 255,38 | -4,99% | 13.789.629.798 | $ 27.163.085.813,47 |
| 2019-06-01 | $ 268,13 | 4,99% | 13.065.602.416 | $ 28.499.454.382,31 |
| 2019-06-02 | $ 264,73 | -1,27% | 9.939.944.522 | $ 28.173.804.952,88 |
| 2019-06-03 | $ 269,94 | 1,97% | 9.394.858.671 | $ 28.695.353.819,43 |
| 2019-06-04 | $ 251,75 | -6,74% | 9.490.495.448 | $ 26.744.262.117,27 |
| 2019-06-05 | $ 240,24 | -4,57% | 9.485.736.883 | $ 25.505.094.563,59 |
| 2019-06-06 | $ 246,83 | 2,74% | 9.425.766.068 | $ 26.217.390.413,08 |
| 2019-06-07 | $ 249,97 | 1,27% | 8.404.331.947 | $ 26.581.663.259,72 |
| 2019-06-08 | $ 250,64 | 0,27% | 8.150.833.842 | $ 26.701.545.587,50 |
| 2019-06-09 | $ 244,63 | -2,40% | 7.354.875.776 | $ 26.034.305.601,98 |
| 2019-06-10 | $ 232,04 | -5,15% | 8.029.562.832 | $ 24.672.828.577,74 |
| 2019-06-11 | $ 247,25 | 6,56% | 8.199.127.074 | $ 26.297.325.019,26 |
| 2019-06-12 | $ 245,09 | -0,87% | 8.182.713.237 | $ 26.090.193.634,67 |
| 2019-06-13 | $ 260,57 | 6,31% | 12.143.678.886 | $ 27.568.882.097,17 |
| 2019-06-14 | $ 255,12 | -2,09% | 8.992.183.284 | $ 27.144.233.034,69 |
| 2019-06-15 | $ 263,93 | 3,45% | 9.249.836.453 | $ 28.177.766.390,07 |
| 2019-06-16 | $ 268,11 | 1,59% | 8.326.314.916 | $ 28.555.069.614,98 |
| 2019-06-17 | $ 269,07 | 0,36% | 11.214.016.848 | $ 28.730.739.929,03 |
| 2019-06-18 | $ 273,12 | 1,51% | 10.113.175.117 | $ 29.075.955.330,53 |
| 2019-06-19 | $ 264,79 | -3,05% | 9.119.385.783 | $ 28.216.787.936,48 |
| 2019-06-20 | $ 269,15 | 1,65% | 8.141.550.514 | $ 28.662.304.286,48 |
| 2019-06-21 | $ 272,33 | 1,18% | 9.013.711.197 | $ 29.062.957.235,76 |
| 2019-06-22 | $ 294,48 | 8,13% | 13.984.421.402 | $ 31.419.443.062,59 |
| 2019-06-23 | $ 310,65 | 5,49% | 14.958.216.407 | $ 33.084.459.417,57 |
| 2019-06-24 | $ 307,95 | -0,87% | 11.379.261.836 | $ 32.863.219.243,40 |
| 2019-06-25 | $ 311,07 | 1,01% | 10.801.735.316 | $ 33.154.422.291,91 |
| 2019-06-26 | $ 318,64 | 2,43% | 11.894.108.469 | $ 33.909.642.984,87 |
| 2019-06-27 | $ 337,34 | 5,87% | 20.783.128.905 | $ 36.033.928.259,05 |
| 2019-06-28 | $ 295,84 | -12,30% | 17.565.136.833 | $ 31.578.278.682,12 |
| 2019-06-29 | $ 309,95 | 4,77% | 13.481.294.401 | $ 33.044.592.666,44 |
| 2019-06-30 | $ 321,43 | 3,71% | 15.410.762.009 | $ 34.306.768.610,59 |
| 2019-07-01 | $ 292,84 | -8,90% | 14.452.227.264 | $ 31.176.379.854,59 |
| 2019-07-02 | $ 295,26 | 0,83% | 14.541.502.315 | $ 31.498.970.007,22 |
| 2019-07-03 | $ 290,96 | -1,46% | 13.634.093.715 | $ 30.959.350.149,49 |
| 2019-07-04 | $ 304,17 | 4,54% | 13.852.646.285 | $ 32.463.482.348,95 |
| 2019-07-05 | $ 285,22 | -6,23% | 11.865.088.601 | $ 30.439.535.096,68 |
| 2019-07-06 | $ 287,99 | 0,97% | 12.482.686.165 | $ 30.740.130.568,29 |
| 2019-07-07 | $ 289,58 | 0,55% | 11.073.979.598 | $ 30.937.887.121,99 |
| 2019-07-08 | $ 305,34 | 5,44% | 9.431.071.378 | $ 32.585.483.973,19 |
| 2019-07-09 | $ 312,47 | 2,34% | 11.412.190.952 | $ 33.325.496.553,95 |
| 2019-07-10 | $ 307,78 | -1,50% | 12.539.512.335 | $ 32.850.299.631,68 |
| 2019-07-11 | $ 290,01 | -5,77% | 14.363.666.682 | $ 30.956.973.577,48 |
| 2019-07-12 | $ 268,64 | -7,37% | 11.259.727.245 | $ 28.636.795.382,56 |
| 2019-07-13 | $ 275,81 | 2,67% | 9.759.415.140 | $ 29.477.046.976,61 |
| 2019-07-14 | $ 270,31 | -1,99% | 8.942.739.616 | $ 28.810.921.295,77 |
| 2019-07-15 | $ 227,12 | -15,98% | 10.112.411.752 | $ 24.246.464.997,19 |
| 2019-07-16 | $ 230,18 | 1,35% | 12.728.221.880 | $ 24.761.194.859,11 |
| 2019-07-17 | $ 199,94 | -13,14% | 11.546.792.447 | $ 21.404.242.629,10 |
| 2019-07-18 | $ 210,84 | 5,45% | 11.495.306.974 | $ 22.555.777.896,46 |
| 2019-07-19 | $ 226,30 | 7,33% | 12.224.826.621 | $ 24.469.199.432,99 |
| 2019-07-20 | $ 221,11 | -2,29% | 9.394.172.336 | $ 23.638.366.539,89 |
| 2019-07-21 | $ 228,96 | 3,55% | 9.443.236.308 | $ 24.370.718.738,35 |
| 2019-07-22 | $ 226,15 | -1,23% | 8.668.234.009 | $ 24.197.616.725,96 |
| 2019-07-23 | $ 217,65 | -3,76% | 9.159.417.329 | $ 23.300.408.113,46 |
| 2019-07-24 | $ 213,50 | -1,91% | 8.343.544.803 | $ 22.833.250.656,50 |
| 2019-07-25 | $ 217,20 | 1,73% | 8.036.309.077 | $ 23.289.112.074,87 |
| 2019-07-26 | $ 219,49 | 1,05% | 8.431.628.740 | $ 23.512.755.315,51 |
| 2019-07-27 | $ 219,58 | 0,04% | 6.261.416.237 | $ 23.510.568.057,42 |
| 2019-07-28 | $ 206,53 | -5,94% | 6.935.857.584 | $ 22.113.111.388,41 |
| 2019-07-29 | $ 211,23 | 2,27% | 6.820.635.280 | $ 22.676.505.895,19 |
| 2019-07-30 | $ 210,82 | -0,19% | 7.155.796.188 | $ 22.532.332.968,40 |
| 2019-07-31 | $ 209,65 | -0,56% | 6.861.118.023 | $ 22.459.680.355,76 |
| 2019-08-01 | $ 218,61 | 4,28% | 7.854.507.843 | $ 23.395.542.240,65 |
| 2019-08-02 | $ 216,63 | -0,91% | 7.106.350.021 | $ 23.212.512.549,34 |
| 2019-08-03 | $ 217,80 | 0,54% | 7.476.612.908 | $ 23.340.842.011,62 |
| 2019-08-04 | $ 221,42 | 1,66% | 7.118.505.874 | $ 23.728.815.859,72 |
| 2019-08-05 | $ 221,99 | 0,26% | 7.801.234.063 | $ 23.801.827.044,91 |
| 2019-08-06 | $ 232,82 | 4,88% | 10.565.615.080 | $ 24.942.936.105,27 |
| 2019-08-07 | $ 227,02 | -2,49% | 9.971.872.219 | $ 24.246.876.267,78 |
| 2019-08-08 | $ 226,40 | -0,27% | 9.705.696.057 | $ 24.246.033.283,29 |
| 2019-08-09 | $ 222,00 | -1,95% | 8.972.857.707 | $ 23.748.361.769,30 |
| 2019-08-10 | $ 210,15 | -5,33% | 9.017.297.469 | $ 22.496.236.375,07 |
| 2019-08-11 | $ 206,50 | -1,74% | 7.866.305.404 | $ 22.164.896.130,49 |
| 2019-08-12 | $ 216,49 | 4,83% | 8.817.555.226 | $ 23.199.201.016,47 |
| 2019-08-13 | $ 211,11 | -2,48% | 6.858.803.451 | $ 22.642.683.362,93 |
| 2019-08-14 | $ 209,27 | -0,88% | 7.468.627.796 | $ 22.436.740.682,99 |
| 2019-08-15 | $ 185,66 | -11,28% | 9.066.370.572 | $ 19.905.411.203,79 |
| 2019-08-16 | $ 188,15 | 1,35% | 9.569.868.633 | $ 20.166.571.469,13 |
| 2019-08-17 | $ 185,15 | -1,59% | 9.104.078.192 | $ 19.875.538.705,64 |
| 2019-08-18 | $ 185,76 | 0,33% | 7.074.381.393 | $ 19.947.175.522,90 |
| 2019-08-19 | $ 194,36 | 4,63% | 7.608.103.574 | $ 20.870.523.158,48 |
| 2019-08-20 | $ 202,96 | 4,43% | 7.984.979.710 | $ 21.805.354.686,68 |
| 2019-08-21 | $ 196,27 | -3,29% | 7.427.661.566 | $ 21.099.092.813,89 |
| 2019-08-22 | $ 187,02 | -4,72% | 7.533.577.003 | $ 20.090.814.029,40 |
| 2019-08-23 | $ 191,52 | 2,41% | 8.373.678.957 | $ 20.579.733.353,24 |
| 2019-08-24 | $ 194,21 | 1,40% | 8.310.335.766 | $ 20.886.288.389,85 |
| 2019-08-25 | $ 190,56 | -1,88% | 6.816.227.734 | $ 20.497.351.303,84 |
| 2019-08-26 | $ 186,32 | -2,22% | 6.925.363.690 | $ 20.024.597.154,01 |
| 2019-08-27 | $ 188,38 | 1,10% | 7.808.973.222 | $ 20.251.623.745,89 |
| 2019-08-28 | $ 186,97 | -0,75% | 6.715.792.818 | $ 20.099.329.728,45 |
| 2019-08-29 | $ 173,03 | -7,46% | 6.630.138.919 | $ 18.598.885.730,97 |
| 2019-08-30 | $ 168,80 | -2,44% | 7.553.876.741 | $ 18.182.244.936,18 |
| 2019-08-31 | $ 168,67 | -0,08% | 6.149.887.966 | $ 18.137.815.999,55 |
| 2019-09-01 | $ 172,07 | 2,02% | 6.422.265.680 | $ 18.507.223.778,14 |
| 2019-09-02 | $ 170,73 | -0,78% | 5.582.323.205 | $ 18.351.207.184,54 |
| 2019-09-03 | $ 177,72 | 4,09% | 6.929.999.813 | $ 19.113.080.684,06 |
| 2019-09-04 | $ 178,83 | 0,62% | 6.839.270.834 | $ 19.324.838.795,23 |
| 2019-09-05 | $ 174,78 | -2,26% | 6.753.228.074 | $ 18.790.062.457,39 |
| 2019-09-06 | $ 174,19 | -0,33% | 6.972.203.244 | $ 18.756.294.625,67 |
| 2019-09-07 | $ 169,42 | -2,74% | 7.990.465.595 | $ 18.244.685.096,25 |
| 2019-09-08 | $ 177,85 | 4,98% | 7.289.035.616 | $ 19.145.726.416,54 |
| 2019-09-09 | $ 181,48 | 2,04% | 7.427.353.151 | $ 19.532.846.873,76 |
| 2019-09-10 | $ 181,01 | -0,26% | 8.230.569.259 | $ 19.501.252.636,16 |
| 2019-09-11 | $ 180,15 | -0,48% | 6.808.322.893 | $ 19.398.770.840,28 |
| 2019-09-12 | $ 178,08 | -1,15% | 7.572.468.714 | $ 19.174.005.533,28 |
| 2019-09-13 | $ 181,01 | 1,64% | 6.514.468.641 | $ 19.496.200.878,17 |
| 2019-09-14 | $ 181,21 | 0,11% | 6.577.694.623 | $ 19.522.068.957,29 |
| 2019-09-15 | $ 188,31 | 3,91% | 7.236.471.987 | $ 20.297.648.872,90 |
| 2019-09-16 | $ 189,26 | 0,50% | 6.872.781.111 | $ 20.389.680.178,13 |
| 2019-09-17 | $ 197,61 | 4,41% | 8.404.868.033 | $ 21.223.483.200,06 |
| 2019-09-18 | $ 209,21 | 5,87% | 10.534.577.182 | $ 22.573.128.316,39 |
| 2019-09-19 | $ 210,25 | 0,50% | 10.026.926.702 | $ 22.689.784.462,14 |
| 2019-09-20 | $ 221,74 | 5,47% | 11.660.216.014 | $ 23.838.258.551,57 |
| 2019-09-21 | $ 217,95 | -1,71% | 8.563.835.820 | $ 23.468.933.218,64 |
| 2019-09-22 | $ 215,35 | -1,20% | 8.291.876.956 | $ 23.241.002.834,29 |
| 2019-09-23 | $ 211,62 | -1,73% | 8.770.978.543 | $ 22.812.625.864,18 |
| 2019-09-24 | $ 201,00 | -5,02% | 8.336.808.956 | $ 21.659.224.040,64 |
| 2019-09-25 | $ 168,67 | -16,08% | 11.738.404.291 | $ 18.418.924.820,33 |
| 2019-09-26 | $ 170,29 | 0,96% | 10.971.536.373 | $ 18.387.961.477,67 |
| 2019-09-27 | $ 166,22 | -2,39% | 8.887.474.209 | $ 18.012.013.650,05 |
| 2019-09-28 | $ 173,90 | 4,63% | 7.741.411.782 | $ 18.764.435.751,52 |
| 2019-09-29 | $ 174,08 | 0,10% | 8.420.640.753 | $ 18.778.305.331,49 |
| 2019-09-30 | $ 169,69 | -2,52% | 6.622.811.336 | $ 18.340.364.798,36 |
| 2019-10-01 | $ 179,76 | 5,93% | 8.531.793.897 | $ 19.371.744.530,93 |
| 2019-10-02 | $ 180,63 | 0,49% | 7.030.264.696 | $ 19.506.079.956,20 |
| 2019-10-03 | $ 180,58 | -0,03% | 7.011.073.716 | $ 19.515.449.012,87 |
| 2019-10-04 | $ 176,86 | -2,06% | 6.571.609.558 | $ 19.083.597.997,07 |
| 2019-10-05 | $ 175,86 | -0,56% | 6.788.268.824 | $ 19.013.321.261,26 |
| 2019-10-06 | $ 176,28 | 0,24% | 6.878.002.599 | $ 19.009.613.625,56 |
| 2019-10-07 | $ 170,45 | -3,31% | 6.183.872.973 | $ 18.414.715.905,66 |
| 2019-10-08 | $ 180,14 | 5,69% | 8.651.483.187 | $ 19.492.030.354,88 |
| 2019-10-09 | $ 180,79 | 0,36% | 7.965.287.587 | $ 19.537.703.569,99 |
| 2019-10-10 | $ 193,34 | 6,94% | 9.901.588.881 | $ 20.896.473.661,55 |
| 2019-10-11 | $ 191,04 | -1,19% | 8.489.850.464 | $ 20.655.168.597,00 |
| 2019-10-12 | $ 180,55 | -5,49% | 9.464.732.027 | $ 19.490.975.562,26 |
| 2019-10-13 | $ 179,95 | -0,34% | 7.092.415.248 | $ 19.456.204.702,65 |
| 2019-10-14 | $ 181,29 | 0,75% | 7.218.077.682 | $ 19.636.637.034,91 |
| 2019-10-15 | $ 186,62 | 2,94% | 6.948.746.949 | $ 20.182.332.549,59 |
| 2019-10-16 | $ 180,75 | -3,15% | 7.255.387.196 | $ 19.551.821.811,17 |
| 2019-10-17 | $ 175,05 | -3,15% | 7.574.783.774 | $ 18.931.847.830,82 |
| 2019-10-18 | $ 177,48 | 1,38% | 6.589.528.029 | $ 19.185.722.528,28 |
| 2019-10-19 | $ 172,89 | -2,59% | 8.019.508.916 | $ 18.701.016.660,84 |
| 2019-10-20 | $ 171,85 | -0,60% | 6.653.033.262 | $ 18.584.020.382,35 |
| 2019-10-21 | $ 175,21 | 1,95% | 7.186.266.522 | $ 18.941.808.902,20 |
| 2019-10-22 | $ 174,35 | -0,49% | 6.738.537.535 | $ 18.867.384.241,16 |
| 2019-10-23 | $ 171,43 | -1,68% | 6.863.039.382 | $ 18.558.740.241,11 |
| 2019-10-24 | $ 161,58 | -5,74% | 8.423.014.823 | $ 17.459.645.841,20 |
| 2019-10-25 | $ 160,68 | -0,56% | 7.385.746.458 | $ 17.399.743.469,05 |
| 2019-10-26 | $ 181,45 | 12,93% | 11.568.719.162 | $ 19.637.705.780,20 |
| 2019-10-27 | $ 179,54 | -1,06% | 13.413.299.279 | $ 19.404.848.951,55 |
| 2019-10-28 | $ 183,58 | 2,25% | 11.927.463.513 | $ 19.901.421.621,58 |
| 2019-10-29 | $ 181,86 | -0,94% | 10.802.432.065 | $ 19.665.873.705,51 |
| 2019-10-30 | $ 190,51 | 4,75% | 10.858.105.799 | $ 20.630.859.876,74 |
| 2019-10-31 | $ 183,13 | -3,87% | 10.475.563.029 | $ 19.844.553.056,70 |
| 2019-11-01 | $ 182,76 | -0,21% | 10.677.408.738 | $ 19.802.989.402,16 |
| 2019-11-02 | $ 183,06 | 0,17% | 8.966.993.687 | $ 19.841.838.289,18 |
| 2019-11-03 | $ 183,22 | 0,08% | 17.556.115.440 | $ 19.859.708.138,27 |
| 2019-11-04 | $ 181,82 | -0,76% | 15.978.664.590 | $ 19.716.789.940,49 |
| 2019-11-05 | $ 185,76 | 2,17% | 10.711.288.572 | $ 20.141.787.853,30 |
| 2019-11-06 | $ 189,17 | 1,83% | 10.976.995.833 | $ 20.492.280.668,62 |
| 2019-11-07 | $ 191,30 | 1,13% | 10.229.062.756 | $ 20.737.428.494,67 |
| 2019-11-08 | $ 186,82 | -2,34% | 8.952.840.250 | $ 20.266.199.492,29 |
| 2019-11-09 | $ 183,67 | -1,68% | 9.317.711.240 | $ 19.922.829.399,45 |
| 2019-11-10 | $ 184,96 | 0,70% | 7.371.484.626 | $ 20.084.569.101,09 |
| 2019-11-11 | $ 189,04 | 2,21% | 9.145.731.474 | $ 20.498.434.183,97 |
| 2019-11-12 | $ 184,84 | -2,22% | 8.436.450.179 | $ 20.053.149.255,62 |
| 2019-11-13 | $ 186,87 | 1,10% | 7.224.692.515 | $ 20.253.767.836,42 |
| 2019-11-14 | $ 187,84 | 0,52% | 7.174.004.374 | $ 20.432.066.850,23 |
| 2019-11-15 | $ 184,79 | -1,63% | 8.007.041.887 | $ 20.069.162.255,48 |
| 2019-11-16 | $ 180,17 | -2,50% | 9.104.427.565 | $ 19.545.090.767,17 |
| 2019-11-17 | $ 182,63 | 1,37% | 7.196.313.425 | $ 19.844.844.655,04 |
| 2019-11-18 | $ 183,99 | 0,74% | 6.738.152.839 | $ 19.958.777.557,91 |
| 2019-11-19 | $ 178,39 | -3,04% | 8.026.165.760 | $ 19.368.856.364,96 |
| 2019-11-20 | $ 175,82 | -1,44% | 7.790.094.394 | $ 19.065.767.350,09 |
| 2019-11-21 | $ 174,80 | -0,58% | 6.713.792.277 | $ 18.988.847.253,55 |
| 2019-11-22 | $ 161,15 | -7,81% | 8.718.872.247 | $ 17.491.549.308,65 |
| 2019-11-23 | $ 149,93 | -6,97% | 12.883.154.422 | $ 16.287.556.192,27 |
| 2019-11-24 | $ 151,97 | 1,36% | 7.399.048.991 | $ 16.542.855.738,71 |
| 2019-11-25 | $ 140,25 | -7,71% | 7.849.310.718 | $ 15.475.834.863,36 |
| 2019-11-26 | $ 146,35 | 4,35% | 9.382.188.065 | $ 15.886.464.708,93 |
| 2019-11-27 | $ 147,58 | 0,84% | 7.520.914.600 | $ 16.079.208.209,78 |
| 2019-11-28 | $ 152,62 | 3,42% | 8.634.745.625 | $ 16.624.532.572,66 |
| 2019-11-29 | $ 150,91 | -1,12% | 6.528.542.635 | $ 16.410.189.698,68 |
| 2019-11-30 | $ 154,26 | 2,22% | 7.145.810.322 | $ 16.758.887.510,14 |
| 2019-12-01 | $ 151,74 | -1,63% | 5.436.245.311 | $ 16.526.371.128,75 |
| 2019-12-02 | $ 151,02 | -0,47% | 6.544.172.474 | $ 16.406.763.648,57 |
| 2019-12-03 | $ 148,87 | -1,43% | 5.011.809.194 | $ 16.190.436.587,11 |
| 2019-12-04 | $ 147,13 | -1,17% | 5.245.524.512 | $ 16.020.038.545,99 |
| 2019-12-05 | $ 145,40 | -1,17% | 7.074.240.396 | $ 15.854.160.155,08 |
| 2019-12-06 | $ 147,80 | 1,65% | 6.421.963.684 | $ 16.080.828.336,47 |
| 2019-12-07 | $ 148,61 | 0,55% | 5.806.189.343 | $ 16.139.573.040,72 |
| 2019-12-08 | $ 147,15 | -0,98% | 4.749.924.969 | $ 16.002.334.420,50 |
| 2019-12-09 | $ 150,29 | 2,14% | 6.027.777.721 | $ 16.377.855.974,17 |
| 2019-12-10 | $ 147,43 | -1,91% | 5.789.441.264 | $ 16.043.706.474,69 |
| 2019-12-11 | $ 145,57 | -1,26% | 6.047.605.227 | $ 15.849.875.150,03 |
| 2019-12-12 | $ 143,12 | -1,68% | 5.883.082.277 | $ 15.578.842.749,14 |
| 2019-12-13 | $ 145,03 | 1,33% | 6.766.489.317 | $ 15.788.957.248,12 |
| 2019-12-14 | $ 144,62 | -0,28% | 5.946.736.085 | $ 15.750.794.124,49 |
| 2019-12-15 | $ 141,84 | -1,92% | 6.322.939.248 | $ 15.443.355.857,40 |
| 2019-12-16 | $ 142,21 | 0,26% | 6.837.194.966 | $ 15.508.762.801,23 |
| 2019-12-17 | $ 132,72 | -6,67% | 8.956.132.140 | $ 14.450.939.875,93 |
| 2019-12-18 | $ 121,77 | -8,25% | 9.871.891.691 | $ 13.287.532.088,06 |
| 2019-12-19 | $ 132,74 | 9,01% | 11.532.439.096 | $ 14.431.239.759,79 |
| 2019-12-20 | $ 128,08 | -3,51% | 7.865.020.994 | $ 13.910.360.785,05 |
| 2019-12-21 | $ 128,27 | 0,15% | 5.979.828.258 | $ 13.960.011.409,01 |
| 2019-12-22 | $ 126,93 | -1,04% | 4.862.554.351 | $ 13.835.225.941,81 |
| 2019-12-23 | $ 132,18 | 4,13% | 7.466.406.124 | $ 14.364.983.064,32 |
| 2019-12-24 | $ 128,17 | -3,03% | 8.703.094.374 | $ 13.932.981.482,57 |
| 2019-12-25 | $ 127,73 | -0,35% | 7.694.981.360 | $ 13.937.886.620,90 |
| 2019-12-26 | $ 125,02 | -2,12% | 6.446.543.348 | $ 13.638.505.587,03 |
| 2019-12-27 | $ 125,61 | 0,48% | 7.594.710.628 | $ 13.697.038.140,56 |
| 2019-12-28 | $ 126,33 | 0,57% | 7.290.590.723 | $ 13.773.176.348,37 |
| 2019-12-29 | $ 128,07 | 1,38% | 6.709.535.782 | $ 13.985.982.758,17 |
| 2019-12-30 | $ 134,32 | 4,89% | 6.514.129.764 | $ 14.666.626.034,39 |
| 2019-12-31 | $ 131,46 | -2,13% | 8.424.570.388 | $ 14.330.460.495,39 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2019 | $ 137,97 | $ 121,77 / $ 151,74 | 211.823.765.009 | 31 |
| Kasım 2019 | $ 173,89 | $ 140,25 / $ 191,30 | 272.358.020.045 | 30 |
| Ekim 2019 | $ 178,56 | $ 160,68 / $ 193,34 | 256.461.497.032 | 31 |
| Eylül 2019 | $ 185,46 | $ 166,22 / $ 221,74 | 240.991.289.388 | 30 |
| Ağustos 2019 | $ 201,03 | $ 168,67 / $ 232,82 | 247.255.137.573 | 31 |
| Temmuz 2019 | $ 250,73 | $ 199,94 / $ 312,47 | 323.229.472.878 | 31 |
| Haziran 2019 | $ 273,83 | $ 232,04 / $ 337,34 | 325.695.767.295 | 30 |
| Mayıs 2019 | $ 216,53 | $ 159,49 / $ 273,41 | 320.383.137.014 | 31 |
| Nisan 2019 | $ 164,48 | $ 141,51 / $ 180,01 | 232.572.645.098 | 30 |
| Mart 2019 | $ 135,87 | $ 125,62 / $ 143,15 | 143.502.898.044 | 31 |
| Şubat 2019 | $ 125,48 | $ 104,27 / $ 157,68 | 92.214.831.490 | 28 |
| Ocak 2019 | $ 127,28 | $ 104,60 / $ 154,70 | 63.858.709.195 | 31 |