Ethereum (ETH) Fiyat Grafiği
Veri aralığı: 2020-01-01 -> 2020-12-31 - Kayıt: 366
Ethereum
Son kapanış: $ 752,86
$ 752,86
Güncel değişim:
2,35%
Önceki kapanış: -
Örnek veri: Ethereum fiyatları
Özet İstatistikler
- Kayıt: 366
- Min Kapanış: $ 110,60
- Maks Kapanış: $ 752,86
- Ortalama Kapanış: $ 305,64
- Son Kapanış: $ 752,86
- Önceki Kapanış: -
- Günlük Değişim: 2,35%
- MA (ortalama kapanış): $ 305,64
- Min/Max Kartı: $ 110,60 / $ 752,86
Güncel Notlar
Son Kapanış
$ 752,86
7 Gün Ort.
$ 305,64
Canlı Fiyat
$ 752,86
Günlük Değişim
2,35%
2020 Yılı Günlük Kapanışlar (366)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2020-01-01 | $ 129,19 | - | 7.103.187.151 | $ 14.097.451.631,78 |
| 2020-01-02 | $ 130,48 | 1,00% | 6.623.732.041 | $ 14.230.588.104,28 |
| 2020-01-03 | $ 127,05 | -2,64% | 6.497.297.884 | $ 13.859.793.329,82 |
| 2020-01-04 | $ 133,70 | 5,24% | 9.655.245.100 | $ 14.613.194.775,85 |
| 2020-01-05 | $ 134,14 | 0,32% | 6.958.393.690 | $ 14.636.213.160,07 |
| 2020-01-06 | $ 135,01 | 0,65% | 7.260.645.128 | $ 14.738.834.254,27 |
| 2020-01-07 | $ 143,81 | 6,52% | 9.514.201.882 | $ 15.692.578.635,12 |
| 2020-01-08 | $ 143,02 | -0,55% | 9.440.938.788 | $ 15.656.491.188,07 |
| 2020-01-09 | $ 140,27 | -1,92% | 10.095.847.759 | $ 15.364.547.561,67 |
| 2020-01-10 | $ 137,86 | -1,72% | 7.280.640.218 | $ 14.998.595.868,02 |
| 2020-01-11 | $ 144,60 | 4,89% | 10.273.370.788 | $ 15.647.071.448,44 |
| 2020-01-12 | $ 142,18 | -1,68% | 9.737.605.323 | $ 15.564.837.467,52 |
| 2020-01-13 | $ 145,42 | 2,28% | 8.488.793.478 | $ 15.859.031.094,44 |
| 2020-01-14 | $ 143,59 | -1,26% | 8.019.794.567 | $ 15.715.287.657,36 |
| 2020-01-15 | $ 165,99 | 15,60% | 18.970.204.899 | $ 18.075.462.340,57 |
| 2020-01-16 | $ 166,25 | 0,16% | 17.862.385.532 | $ 18.104.742.352,02 |
| 2020-01-17 | $ 163,81 | -1,47% | 14.605.493.159 | $ 17.869.543.294,57 |
| 2020-01-18 | $ 171,16 | 4,49% | 15.915.322.020 | $ 18.727.969.032,79 |
| 2020-01-19 | $ 174,24 | 1,80% | 15.808.136.411 | $ 19.138.755.594,52 |
| 2020-01-20 | $ 166,63 | -4,37% | 14.003.433.869 | $ 18.220.366.702,25 |
| 2020-01-21 | $ 166,94 | 0,19% | 10.983.216.126 | $ 18.243.871.990,67 |
| 2020-01-22 | $ 169,28 | 1,40% | 8.267.420.453 | $ 18.460.475.135,81 |
| 2020-01-23 | $ 167,83 | -0,86% | 8.809.189.829 | $ 18.358.377.435,96 |
| 2020-01-24 | $ 162,52 | -3,16% | 9.017.537.604 | $ 17.722.969.842,69 |
| 2020-01-25 | $ 162,41 | -0,07% | 11.043.498.595 | $ 17.777.723.072,28 |
| 2020-01-26 | $ 160,67 | -1,07% | 8.673.816.085 | $ 17.587.666.193,20 |
| 2020-01-27 | $ 167,65 | 4,34% | 10.518.901.915 | $ 18.279.197.138,32 |
| 2020-01-28 | $ 169,74 | 1,25% | 12.435.457.693 | $ 18.576.520.021,39 |
| 2020-01-29 | $ 175,19 | 3,21% | 14.300.512.538 | $ 19.212.409.346,36 |
| 2020-01-30 | $ 173,71 | -0,85% | 15.565.369.995 | $ 19.140.249.467,29 |
| 2020-01-31 | $ 184,73 | 6,34% | 18.170.945.326 | $ 20.090.242.968,22 |
| 2020-02-01 | $ 179,23 | -2,98% | 18.506.953.477 | $ 19.751.392.941,00 |
| 2020-02-02 | $ 183,34 | 2,29% | 19.083.817.630 | $ 20.079.997.942,89 |
| 2020-02-03 | $ 188,55 | 2,84% | 21.543.158.277 | $ 20.619.310.835,28 |
| 2020-02-04 | $ 189,86 | 0,70% | 23.519.056.716 | $ 20.791.014.743,30 |
| 2020-02-05 | $ 188,84 | -0,54% | 21.734.656.894 | $ 20.665.245.888,11 |
| 2020-02-06 | $ 203,86 | 7,95% | 27.708.721.578 | $ 22.414.850.796,68 |
| 2020-02-07 | $ 212,73 | 4,35% | 30.730.370.696 | $ 23.314.707.733,87 |
| 2020-02-08 | $ 223,28 | 4,96% | 34.073.387.341 | $ 24.407.934.017,31 |
| 2020-02-09 | $ 223,30 | 0,01% | 35.852.075.949 | $ 24.478.412.143,02 |
| 2020-02-10 | $ 228,29 | 2,24% | 37.065.973.225 | $ 25.011.126.326,74 |
| 2020-02-11 | $ 224,15 | -1,82% | 40.180.881.297 | $ 24.577.280.465,18 |
| 2020-02-12 | $ 236,79 | 5,64% | 17.260.236.148 | $ 25.966.283.262,66 |
| 2020-02-13 | $ 264,03 | 11,51% | 25.083.848.406 | $ 29.001.954.206,00 |
| 2020-02-14 | $ 267,67 | 1,38% | 31.919.298.278 | $ 29.312.880.235,87 |
| 2020-02-15 | $ 284,23 | 6,19% | 32.486.783.384 | $ 31.059.453.816,69 |
| 2020-02-16 | $ 263,90 | -7,15% | 31.021.139.511 | $ 28.909.877.146,05 |
| 2020-02-17 | $ 262,16 | -0,66% | 26.307.305.450 | $ 28.746.450.516,04 |
| 2020-02-18 | $ 267,94 | 2,20% | 28.621.805.406 | $ 29.075.052.114,63 |
| 2020-02-19 | $ 281,95 | 5,23% | 33.038.477.053 | $ 31.034.929.114,66 |
| 2020-02-20 | $ 259,18 | -8,07% | 24.634.102.799 | $ 28.662.558.273,14 |
| 2020-02-21 | $ 257,99 | -0,46% | 34.355.959.853 | $ 28.258.309.183,25 |
| 2020-02-22 | $ 265,16 | 2,78% | 18.672.669.188 | $ 29.114.570.356,37 |
| 2020-02-23 | $ 261,00 | -1,57% | 14.860.160.863 | $ 28.657.670.954,13 |
| 2020-02-24 | $ 274,63 | 5,22% | 15.734.092.875 | $ 30.135.977.087,94 |
| 2020-02-25 | $ 265,24 | -3,42% | 21.019.871.770 | $ 28.974.292.556,86 |
| 2020-02-26 | $ 248,32 | -6,38% | 15.216.321.567 | $ 27.274.600.634,78 |
| 2020-02-27 | $ 224,81 | -9,47% | 20.470.479.538 | $ 24.823.014.146,60 |
| 2020-02-28 | $ 225,43 | 0,28% | 23.994.578.700 | $ 24.879.553.838,26 |
| 2020-02-29 | $ 227,71 | 1,01% | 19.715.536.660 | $ 25.137.364.865,97 |
| 2020-03-01 | $ 218,35 | -4,11% | 13.967.572.975 | $ 24.105.658.618,97 |
| 2020-03-02 | $ 218,94 | 0,27% | 16.557.363.029 | $ 24.049.874.527,91 |
| 2020-03-03 | $ 231,68 | 5,82% | 18.301.098.061 | $ 25.392.608.994,50 |
| 2020-03-04 | $ 223,96 | -3,33% | 19.133.763.159 | $ 24.709.361.638,75 |
| 2020-03-05 | $ 224,13 | 0,08% | 14.844.945.103 | $ 24.635.535.324,34 |
| 2020-03-06 | $ 228,08 | 1,76% | 16.056.678.005 | $ 25.072.941.968,37 |
| 2020-03-07 | $ 244,24 | 7,08% | 16.938.887.970 | $ 26.861.442.576,63 |
| 2020-03-08 | $ 237,38 | -2,81% | 15.033.855.133 | $ 26.199.142.579,51 |
| 2020-03-09 | $ 198,82 | -16,24% | 18.839.637.104 | $ 22.145.350.491,45 |
| 2020-03-10 | $ 200,85 | 1,02% | 17.900.321.701 | $ 22.001.125.399,41 |
| 2020-03-11 | $ 200,75 | -0,05% | 10.622.282.128 | $ 22.178.131.746,59 |
| 2020-03-12 | $ 194,22 | -3,25% | 14.699.687.559 | $ 21.375.073.649,95 |
| 2020-03-13 | $ 110,60 | -43,05% | 17.357.843.633 | $ 11.956.631.650,30 |
| 2020-03-14 | $ 132,57 | 19,87% | 24.412.190.320 | $ 14.567.054.564,20 |
| 2020-03-15 | $ 123,03 | -7,20% | 8.678.897.519 | $ 13.505.998.666,24 |
| 2020-03-16 | $ 124,60 | 1,28% | 10.971.643.912 | $ 13.756.072.458,52 |
| 2020-03-17 | $ 110,99 | -10,92% | 11.161.656.314 | $ 12.178.760.413,02 |
| 2020-03-18 | $ 117,22 | 5,61% | 10.514.054.746 | $ 12.991.193.734,52 |
| 2020-03-19 | $ 117,70 | 0,41% | 9.829.287.702 | $ 12.900.856.057,87 |
| 2020-03-20 | $ 136,81 | 16,24% | 13.910.341.816 | $ 15.068.113.354,89 |
| 2020-03-21 | $ 131,96 | -3,54% | 16.267.979.994 | $ 14.451.395.504,50 |
| 2020-03-22 | $ 131,94 | -0,02% | 12.633.534.610 | $ 14.575.207.631,10 |
| 2020-03-23 | $ 122,52 | -7,14% | 10.177.508.399 | $ 13.499.834.314,77 |
| 2020-03-24 | $ 135,59 | 10,67% | 11.596.650.461 | $ 14.944.699.607,31 |
| 2020-03-25 | $ 138,78 | 2,35% | 12.119.249.138 | $ 15.385.255.695,78 |
| 2020-03-26 | $ 136,23 | -1,83% | 10.616.935.308 | $ 15.020.580.578,57 |
| 2020-03-27 | $ 138,77 | 1,86% | 7.749.490.794 | $ 15.277.363.230,97 |
| 2020-03-28 | $ 130,29 | -6,11% | 10.183.491.265 | $ 14.958.737.456,75 |
| 2020-03-29 | $ 131,42 | 0,87% | 11.067.855.578 | $ 14.468.066.254,84 |
| 2020-03-30 | $ 125,32 | -4,65% | 7.718.875.105 | $ 13.819.843.925,36 |
| 2020-03-31 | $ 132,36 | 5,62% | 8.469.234.428 | $ 14.615.131.244,89 |
| 2020-04-01 | $ 133,24 | 0,66% | 7.869.741.297 | $ 14.699.970.260,18 |
| 2020-04-02 | $ 136,22 | 2,24% | 7.848.601.147 | $ 14.896.572.551,52 |
| 2020-04-03 | $ 141,45 | 3,84% | 13.645.052.824 | $ 15.522.802.609,01 |
| 2020-04-04 | $ 141,26 | -0,14% | 11.621.521.039 | $ 15.597.757.554,27 |
| 2020-04-05 | $ 144,20 | 2,08% | 9.863.619.646 | $ 15.898.519.073,89 |
| 2020-04-06 | $ 142,85 | -0,94% | 8.271.697.078 | $ 15.770.466.064,13 |
| 2020-04-07 | $ 169,86 | 18,90% | 15.337.221.519 | $ 18.679.968.361,11 |
| 2020-04-08 | $ 164,52 | -3,14% | 16.711.178.691 | $ 18.166.748.814,86 |
| 2020-04-09 | $ 172,80 | 5,04% | 12.116.309.212 | $ 19.089.126.835,76 |
| 2020-04-10 | $ 170,10 | -1,57% | 11.971.791.025 | $ 18.787.453.383,95 |
| 2020-04-11 | $ 157,74 | -7,26% | 14.135.915.531 | $ 17.375.118.634,99 |
| 2020-04-12 | $ 158,33 | 0,37% | 11.128.989.594 | $ 17.489.565.908,77 |
| 2020-04-13 | $ 158,86 | 0,34% | 13.002.801.330 | $ 17.790.409.219,82 |
| 2020-04-14 | $ 156,70 | -1,36% | 13.286.483.792 | $ 17.316.641.314,15 |
| 2020-04-15 | $ 158,27 | 1,00% | 11.468.431.212 | $ 17.559.917.949,26 |
| 2020-04-16 | $ 153,22 | -3,19% | 8.578.826.590 | $ 16.933.905.371,16 |
| 2020-04-17 | $ 171,78 | 12,11% | 17.430.629.608 | $ 18.989.526.634,24 |
| 2020-04-18 | $ 170,45 | -0,77% | 15.220.772.946 | $ 18.844.786.940,26 |
| 2020-04-19 | $ 187,14 | 9,80% | 14.284.812.699 | $ 20.686.869.606,08 |
| 2020-04-20 | $ 180,06 | -3,79% | 13.763.176.713 | $ 19.894.212.517,44 |
| 2020-04-21 | $ 170,70 | -5,20% | 15.901.061.388 | $ 18.894.679.854,85 |
| 2020-04-22 | $ 170,45 | -0,15% | 12.178.214.643 | $ 18.883.297.426,61 |
| 2020-04-23 | $ 182,28 | 6,94% | 14.853.382.138 | $ 20.165.266.729,19 |
| 2020-04-24 | $ 184,59 | 1,27% | 6.903.118.239 | $ 20.371.607.313,86 |
| 2020-04-25 | $ 187,34 | 1,49% | 13.419.651.870 | $ 20.756.708.748,59 |
| 2020-04-26 | $ 194,11 | 3,61% | 14.452.583.266 | $ 21.449.928.671,50 |
| 2020-04-27 | $ 197,23 | 1,61% | 13.530.756.224 | $ 21.798.344.583,47 |
| 2020-04-28 | $ 196,46 | -0,39% | 17.659.706.481 | $ 21.715.118.585,75 |
| 2020-04-29 | $ 197,15 | 0,35% | 14.644.384.537 | $ 21.824.818.237,70 |
| 2020-04-30 | $ 215,55 | 9,33% | 20.966.892.392 | $ 23.796.586.177,49 |
| 2020-05-01 | $ 205,56 | -4,64% | 23.630.952.297 | $ 22.894.189.506,37 |
| 2020-05-02 | $ 211,97 | 3,12% | 17.137.878.522 | $ 23.540.629.181,12 |
| 2020-05-03 | $ 213,94 | 0,93% | 14.287.655.444 | $ 23.700.169.401,05 |
| 2020-05-04 | $ 210,02 | -1,83% | 16.158.461.350 | $ 23.254.687.127,81 |
| 2020-05-05 | $ 206,83 | -1,52% | 17.901.489.283 | $ 22.819.858.077,11 |
| 2020-05-06 | $ 205,23 | -0,78% | 14.345.915.704 | $ 22.740.460.359,47 |
| 2020-05-07 | $ 200,25 | -2,42% | 18.128.961.143 | $ 22.529.347.281,11 |
| 2020-05-08 | $ 212,29 | 6,01% | 15.142.506.242 | $ 23.678.773.321,93 |
| 2020-05-09 | $ 211,69 | -0,28% | 18.337.241.720 | $ 23.476.076.684,66 |
| 2020-05-10 | $ 210,43 | -0,59% | 15.514.402.336 | $ 23.328.821.609,13 |
| 2020-05-11 | $ 188,14 | -10,59% | 19.756.507.796 | $ 20.859.785.783,85 |
| 2020-05-12 | $ 185,67 | -1,31% | 18.768.379.406 | $ 20.616.754.314,26 |
| 2020-05-13 | $ 189,31 | 1,96% | 13.706.747.451 | $ 20.993.946.147,95 |
| 2020-05-14 | $ 199,37 | 5,32% | 13.403.589.149 | $ 22.169.692.740,75 |
| 2020-05-15 | $ 203,21 | 1,93% | 18.153.298.514 | $ 22.562.017.222,47 |
| 2020-05-16 | $ 194,27 | -4,40% | 13.130.818.660 | $ 21.656.663.418,09 |
| 2020-05-17 | $ 200,58 | 3,25% | 11.676.763.398 | $ 22.256.509.489,01 |
| 2020-05-18 | $ 206,77 | 3,08% | 13.449.821.514 | $ 22.938.430.778,94 |
| 2020-05-19 | $ 214,36 | 3,67% | 13.342.260.442 | $ 23.793.534.838,64 |
| 2020-05-20 | $ 213,69 | -0,31% | 10.220.660.538 | $ 23.656.360.817,22 |
| 2020-05-21 | $ 209,92 | -1,76% | 10.429.639.021 | $ 23.303.624.068,61 |
| 2020-05-22 | $ 198,92 | -5,24% | 8.110.302.356 | $ 22.089.212.414,44 |
| 2020-05-23 | $ 206,23 | 3,67% | 10.636.959.193 | $ 22.960.218.146,43 |
| 2020-05-24 | $ 206,41 | 0,09% | 8.524.288.901 | $ 22.943.289.960,02 |
| 2020-05-25 | $ 200,69 | -2,77% | 10.782.742.329 | $ 22.417.907.964,49 |
| 2020-05-26 | $ 203,81 | 1,55% | 9.317.131.819 | $ 22.639.118.588,40 |
| 2020-05-27 | $ 200,96 | -1,40% | 8.593.529.312 | $ 22.325.672.542,33 |
| 2020-05-28 | $ 207,85 | 3,42% | 8.773.050.350 | $ 23.085.068.545,91 |
| 2020-05-29 | $ 219,59 | 5,65% | 12.329.460.719 | $ 24.328.143.646,44 |
| 2020-05-30 | $ 220,49 | 0,41% | 10.335.270.103 | $ 24.504.031.642,69 |
| 2020-05-31 | $ 242,71 | 10,08% | 13.546.265.992 | $ 27.012.940.828,47 |
| 2020-06-01 | $ 232,33 | -4,28% | 10.887.047.332 | $ 25.671.662.155,41 |
| 2020-06-02 | $ 248,04 | 6,76% | 12.532.381.844 | $ 27.559.451.838,44 |
| 2020-06-03 | $ 237,27 | -4,35% | 11.228.877.889 | $ 26.414.164.713,76 |
| 2020-06-04 | $ 244,13 | 2,89% | 9.023.955.445 | $ 27.137.533.088,43 |
| 2020-06-05 | $ 243,71 | -0,17% | 10.063.518.957 | $ 27.105.225.697,64 |
| 2020-06-06 | $ 240,25 | -1,42% | 8.222.827.212 | $ 26.722.521.046,77 |
| 2020-06-07 | $ 242,02 | 0,74% | 7.581.565.795 | $ 26.923.196.533,75 |
| 2020-06-08 | $ 244,23 | 0,91% | 9.398.819.028 | $ 27.129.407.338,34 |
| 2020-06-09 | $ 246,21 | 0,81% | 8.129.322.897 | $ 27.441.367.803,30 |
| 2020-06-10 | $ 243,85 | -0,96% | 8.592.468.950 | $ 27.188.436.885,47 |
| 2020-06-11 | $ 247,54 | 1,51% | 7.584.308.102 | $ 27.480.866.985,69 |
| 2020-06-12 | $ 232,00 | -6,28% | 12.109.538.779 | $ 25.655.172.292,44 |
| 2020-06-13 | $ 237,59 | 2,41% | 9.191.505.535 | $ 26.414.947.184,76 |
| 2020-06-14 | $ 238,29 | 0,29% | 6.588.386.730 | $ 26.503.078.976,09 |
| 2020-06-15 | $ 232,11 | -2,59% | 6.517.043.494 | $ 25.856.836.267,18 |
| 2020-06-16 | $ 231,02 | -0,47% | 9.539.612.843 | $ 25.743.924.409,20 |
| 2020-06-17 | $ 235,29 | 1,85% | 6.857.067.975 | $ 26.206.196.967,83 |
| 2020-06-18 | $ 233,86 | -0,61% | 6.079.869.078 | $ 26.079.437.153,80 |
| 2020-06-19 | $ 231,68 | -0,93% | 6.063.250.096 | $ 25.847.377.552,22 |
| 2020-06-20 | $ 228,96 | -1,18% | 6.840.801.770 | $ 25.534.271.650,26 |
| 2020-06-21 | $ 228,87 | -0,04% | 5.400.222.130 | $ 25.501.270.877,34 |
| 2020-06-22 | $ 227,79 | -0,47% | 4.995.955.268 | $ 25.381.090.910,62 |
| 2020-06-23 | $ 243,36 | 6,84% | 5.973.345.536 | $ 27.083.046.206,89 |
| 2020-06-24 | $ 243,08 | -0,12% | 6.291.513.184 | $ 27.097.142.032,58 |
| 2020-06-25 | $ 234,56 | -3,50% | 8.149.316.605 | $ 26.239.099.771,43 |
| 2020-06-26 | $ 232,65 | -0,82% | 6.321.009.243 | $ 25.963.410.301,57 |
| 2020-06-27 | $ 229,64 | -1,29% | 6.513.998.361 | $ 25.643.178.437,81 |
| 2020-06-28 | $ 221,03 | -3,75% | 6.164.981.016 | $ 24.650.756.780,21 |
| 2020-06-29 | $ 225,12 | 1,85% | 5.641.785.424 | $ 25.059.706.534,52 |
| 2020-06-30 | $ 228,21 | 1,37% | 5.792.207.633 | $ 25.465.535.919,17 |
| 2020-07-01 | $ 225,59 | -1,14% | 5.282.884.956 | $ 25.169.333.234,48 |
| 2020-07-02 | $ 230,66 | 2,25% | 5.307.320.170 | $ 25.738.012.877,81 |
| 2020-07-03 | $ 226,57 | -1,77% | 4.427.853.855 | $ 25.284.990.219,96 |
| 2020-07-04 | $ 225,18 | -0,62% | 4.553.181.088 | $ 25.132.071.680,63 |
| 2020-07-05 | $ 229,09 | 1,74% | 4.910.504.256 | $ 25.572.481.115,81 |
| 2020-07-06 | $ 227,90 | -0,52% | 5.250.547.694 | $ 25.442.148.685,63 |
| 2020-07-07 | $ 241,53 | 5,98% | 7.214.622.724 | $ 26.966.777.214,60 |
| 2020-07-08 | $ 238,96 | -1,06% | 6.390.063.708 | $ 26.667.827.703,35 |
| 2020-07-09 | $ 246,86 | 3,30% | 6.855.809.513 | $ 27.538.955.079,08 |
| 2020-07-10 | $ 241,98 | -1,98% | 5.454.877.568 | $ 27.017.961.197,64 |
| 2020-07-11 | $ 240,95 | -0,42% | 4.948.468.763 | $ 26.917.385.878,32 |
| 2020-07-12 | $ 239,10 | -0,77% | 4.350.900.774 | $ 26.712.364.780,15 |
| 2020-07-13 | $ 241,77 | 1,12% | 5.293.860.445 | $ 26.889.793.823,34 |
| 2020-07-14 | $ 239,64 | -0,88% | 5.773.853.723 | $ 26.757.968.884,42 |
| 2020-07-15 | $ 240,25 | 0,26% | 4.794.731.175 | $ 26.870.705.032,69 |
| 2020-07-16 | $ 238,66 | -0,66% | 4.622.070.139 | $ 26.686.755.679,00 |
| 2020-07-17 | $ 233,84 | -2,02% | 4.836.661.398 | $ 26.142.878.196,67 |
| 2020-07-18 | $ 232,78 | -0,45% | 4.344.879.746 | $ 26.015.174.195,37 |
| 2020-07-19 | $ 235,68 | 1,25% | 4.349.365.185 | $ 26.352.655.621,67 |
| 2020-07-20 | $ 238,90 | 1,36% | 4.452.847.140 | $ 26.715.274.452,48 |
| 2020-07-21 | $ 236,06 | -1,19% | 5.152.984.578 | $ 26.401.433.618,62 |
| 2020-07-22 | $ 245,23 | 3,89% | 5.121.955.556 | $ 27.404.691.587,95 |
| 2020-07-23 | $ 263,76 | 7,56% | 6.556.501.920 | $ 29.528.105.819,95 |
| 2020-07-24 | $ 274,72 | 4,16% | 7.634.745.875 | $ 30.714.049.723,17 |
| 2020-07-25 | $ 279,43 | 1,71% | 7.547.527.176 | $ 31.236.557.399,19 |
| 2020-07-26 | $ 305,04 | 9,17% | 10.358.352.414 | $ 34.136.825.749,96 |
| 2020-07-27 | $ 310,52 | 1,80% | 10.227.817.626 | $ 34.754.323.492,17 |
| 2020-07-28 | $ 320,48 | 3,21% | 15.060.479.190 | $ 35.873.239.729,41 |
| 2020-07-29 | $ 316,41 | -1,27% | 12.462.060.871 | $ 35.422.047.874,02 |
| 2020-07-30 | $ 317,54 | 0,36% | 10.343.143.710 | $ 35.553.131.948,95 |
| 2020-07-31 | $ 334,74 | 5,42% | 10.534.706.858 | $ 37.564.052.087,13 |
| 2020-08-01 | $ 346,00 | 3,36% | 11.638.423.647 | $ 38.794.882.275,39 |
| 2020-08-02 | $ 387,94 | 12,12% | 15.379.516.252 | $ 43.411.673.380,49 |
| 2020-08-03 | $ 370,73 | -4,44% | 15.202.899.455 | $ 41.469.942.047,79 |
| 2020-08-04 | $ 386,25 | 4,18% | 11.174.150.665 | $ 43.272.376.856,19 |
| 2020-08-05 | $ 389,38 | 0,81% | 12.113.993.540 | $ 43.787.281.284,32 |
| 2020-08-06 | $ 400,18 | 2,77% | 10.578.439.440 | $ 44.844.619.093,02 |
| 2020-08-07 | $ 394,54 | -1,41% | 11.175.559.421 | $ 44.217.734.699,10 |
| 2020-08-08 | $ 379,14 | -3,90% | 12.469.778.425 | $ 42.541.561.650,30 |
| 2020-08-09 | $ 391,48 | 3,26% | 7.446.547.698 | $ 43.821.378.072,90 |
| 2020-08-10 | $ 389,62 | -0,47% | 5.940.323.179 | $ 43.682.388.559,82 |
| 2020-08-11 | $ 395,21 | 1,43% | 12.717.549.263 | $ 44.298.575.284,67 |
| 2020-08-12 | $ 379,17 | -4,06% | 13.124.713.654 | $ 42.639.702.440,41 |
| 2020-08-13 | $ 387,50 | 2,20% | 12.808.587.804 | $ 43.436.076.387,70 |
| 2020-08-14 | $ 427,49 | 10,32% | 17.422.050.836 | $ 47.693.538.253,13 |
| 2020-08-15 | $ 438,76 | 2,64% | 15.546.677.423 | $ 49.022.330.904,65 |
| 2020-08-16 | $ 432,65 | -1,39% | 10.265.309.386 | $ 48.462.771.178,62 |
| 2020-08-17 | $ 433,43 | 0,18% | 12.680.404.379 | $ 48.635.333.662,57 |
| 2020-08-18 | $ 430,03 | -0,78% | 11.697.848.304 | $ 48.259.667.903,09 |
| 2020-08-19 | $ 422,11 | -1,84% | 12.062.999.738 | $ 47.400.903.599,30 |
| 2020-08-20 | $ 406,57 | -3,68% | 12.854.733.825 | $ 45.642.757.811,59 |
| 2020-08-21 | $ 416,47 | 2,43% | 10.564.357.238 | $ 46.754.739.209,42 |
| 2020-08-22 | $ 386,82 | -7,12% | 12.518.435.194 | $ 43.434.501.400,19 |
| 2020-08-23 | $ 395,89 | 2,34% | 10.612.983.427 | $ 44.454.504.740,73 |
| 2020-08-24 | $ 390,79 | -1,29% | 9.775.318.835 | $ 44.021.875.258,79 |
| 2020-08-25 | $ 408,27 | 4,47% | 11.007.565.810 | $ 45.914.782.850,88 |
| 2020-08-26 | $ 383,66 | -6,03% | 12.857.413.913 | $ 43.097.616.381,47 |
| 2020-08-27 | $ 385,75 | 0,54% | 10.454.041.361 | $ 43.337.732.292,52 |
| 2020-08-28 | $ 381,84 | -1,01% | 10.466.849.104 | $ 42.903.096.293,90 |
| 2020-08-29 | $ 395,14 | 3,48% | 10.196.208.352 | $ 44.402.928.843,01 |
| 2020-08-30 | $ 399,37 | 1,07% | 9.631.959.320 | $ 44.884.412.904,62 |
| 2020-08-31 | $ 428,30 | 7,24% | 12.945.668.315 | $ 48.092.923.342,65 |
| 2020-09-01 | $ 435,69 | 1,73% | 14.228.693.736 | $ 49.098.776.608,15 |
| 2020-09-02 | $ 475,68 | 9,18% | 18.804.560.687 | $ 54.146.717.970,59 |
| 2020-09-03 | $ 439,35 | -7,64% | 19.315.593.283 | $ 49.401.551.509,00 |
| 2020-09-04 | $ 383,69 | -12,67% | 17.364.384.113 | $ 43.135.808.902,69 |
| 2020-09-05 | $ 387,90 | 1,10% | 10.260.946.593 | $ 43.627.087.090,33 |
| 2020-09-06 | $ 334,47 | -13,78% | 22.254.663.654 | $ 37.655.618.254,05 |
| 2020-09-07 | $ 352,99 | 5,54% | 21.920.007.829 | $ 39.710.363.028,21 |
| 2020-09-08 | $ 351,88 | -0,32% | 14.769.191.934 | $ 39.639.961.273,34 |
| 2020-09-09 | $ 337,85 | -3,99% | 14.799.132.843 | $ 37.835.807.856,34 |
| 2020-09-10 | $ 351,23 | 3,96% | 13.120.851.004 | $ 39.580.368.571,36 |
| 2020-09-11 | $ 367,64 | 4,67% | 74.747.424.441 | $ 41.300.327.191,46 |
| 2020-09-12 | $ 373,91 | 1,71% | 12.937.594.459 | $ 42.135.842.526,32 |
| 2020-09-13 | $ 387,72 | 3,69% | 11.465.259.433 | $ 43.393.172.173,54 |
| 2020-09-14 | $ 365,70 | -5,68% | 13.172.306.579 | $ 41.170.490.544,07 |
| 2020-09-15 | $ 376,39 | 2,93% | 14.124.838.468 | $ 42.353.184.458,59 |
| 2020-09-16 | $ 364,69 | -3,11% | 12.209.389.923 | $ 41.019.180.031,93 |
| 2020-09-17 | $ 365,13 | 0,12% | 13.298.202.038 | $ 41.136.175.614,14 |
| 2020-09-18 | $ 388,80 | 6,48% | 16.748.693.290 | $ 43.828.530.075,49 |
| 2020-09-19 | $ 383,17 | -1,45% | 9.883.257.471 | $ 43.009.572.687,42 |
| 2020-09-20 | $ 385,47 | 0,60% | 11.046.298.234 | $ 43.455.110.863,07 |
| 2020-09-21 | $ 370,97 | -3,76% | 11.369.621.273 | $ 41.929.980.576,65 |
| 2020-09-22 | $ 341,28 | -8,00% | 14.837.815.990 | $ 38.695.806.846,98 |
| 2020-09-23 | $ 343,92 | 0,77% | 11.967.106.211 | $ 38.679.912.764,29 |
| 2020-09-24 | $ 321,08 | -6,64% | 9.839.917.613 | $ 36.239.170.986,34 |
| 2020-09-25 | $ 348,82 | 8,64% | 12.209.550.797 | $ 39.314.719.146,84 |
| 2020-09-26 | $ 351,33 | 0,72% | 10.740.036.294 | $ 39.598.389.061,57 |
| 2020-09-27 | $ 354,26 | 0,83% | 10.859.942.552 | $ 39.946.698.187,61 |
| 2020-09-28 | $ 357,07 | 0,79% | 9.973.839.925 | $ 40.273.903.426,08 |
| 2020-09-29 | $ 354,43 | -0,74% | 9.818.467.157 | $ 39.794.887.269,46 |
| 2020-09-30 | $ 359,43 | 1,41% | 9.708.794.839 | $ 40.574.256.067,83 |
| 2020-10-01 | $ 359,60 | 0,05% | 8.037.484.325 | $ 40.586.538.615,96 |
| 2020-10-02 | $ 353,20 | -1,78% | 11.835.729.248 | $ 39.782.583.382,89 |
| 2020-10-03 | $ 345,91 | -2,06% | 12.194.440.258 | $ 39.005.631.807,61 |
| 2020-10-04 | $ 345,99 | 0,02% | 8.933.121.301 | $ 39.098.719.406,98 |
| 2020-10-05 | $ 352,46 | 1,87% | 8.905.022.839 | $ 39.758.373.727,61 |
| 2020-10-06 | $ 353,60 | 0,33% | 9.285.381.015 | $ 39.890.007.481,29 |
| 2020-10-07 | $ 340,62 | -3,67% | 10.280.978.397 | $ 38.419.834.420,76 |
| 2020-10-08 | $ 341,44 | 0,24% | 8.044.228.156 | $ 38.556.379.197,92 |
| 2020-10-09 | $ 350,06 | 2,52% | 9.330.978.624 | $ 39.539.898.845,29 |
| 2020-10-10 | $ 365,34 | 4,37% | 11.301.702.589 | $ 41.261.693.685,50 |
| 2020-10-11 | $ 370,47 | 1,40% | 10.673.988.208 | $ 41.919.449.520,13 |
| 2020-10-12 | $ 374,50 | 1,09% | 8.000.631.028 | $ 42.273.071.872,95 |
| 2020-10-13 | $ 387,26 | 3,41% | 12.458.841.249 | $ 43.787.622.889,79 |
| 2020-10-14 | $ 381,17 | -1,57% | 9.741.612.768 | $ 43.068.111.158,11 |
| 2020-10-15 | $ 379,21 | -0,51% | 10.673.398.920 | $ 42.827.891.085,95 |
| 2020-10-16 | $ 377,16 | -0,54% | 10.155.629.419 | $ 42.625.398.559,36 |
| 2020-10-17 | $ 365,99 | -2,96% | 9.375.570.544 | $ 41.424.753.265,12 |
| 2020-10-18 | $ 368,65 | 0,73% | 8.087.278.469 | $ 41.654.901.940,04 |
| 2020-10-19 | $ 378,05 | 2,55% | 7.527.761.590 | $ 42.730.815.492,79 |
| 2020-10-20 | $ 379,64 | 0,42% | 8.995.049.005 | $ 42.919.073.937,74 |
| 2020-10-21 | $ 368,23 | -3,01% | 7.492.023.939 | $ 41.623.179.886,80 |
| 2020-10-22 | $ 391,17 | 6,23% | 12.728.437.764 | $ 44.137.912.522,43 |
| 2020-10-23 | $ 413,20 | 5,63% | 12.229.478.489 | $ 46.776.265.907,29 |
| 2020-10-24 | $ 408,89 | -1,04% | 11.171.063.369 | $ 46.233.128.841,06 |
| 2020-10-25 | $ 411,96 | 0,75% | 9.333.976.948 | $ 46.625.376.044,80 |
| 2020-10-26 | $ 406,16 | -1,41% | 8.489.563.012 | $ 45.985.592.948,89 |
| 2020-10-27 | $ 393,38 | -3,15% | 14.982.520.071 | $ 44.537.523.611,83 |
| 2020-10-28 | $ 403,53 | 2,58% | 10.384.433.737 | $ 45.687.568.527,06 |
| 2020-10-29 | $ 388,88 | -3,63% | 11.312.414.333 | $ 43.943.405.500,51 |
| 2020-10-30 | $ 386,45 | -0,63% | 10.294.153.383 | $ 43.798.925.859,12 |
| 2020-10-31 | $ 382,90 | -0,92% | 10.598.788.555 | $ 43.341.298.725,50 |
| 2020-11-01 | $ 385,84 | 0,77% | 9.009.356.074 | $ 43.692.767.478,31 |
| 2020-11-02 | $ 394,94 | 2,36% | 8.655.139.278 | $ 44.687.833.549,99 |
| 2020-11-03 | $ 383,85 | -2,81% | 8.492.071.098 | $ 43.437.224.863,29 |
| 2020-11-04 | $ 387,62 | 0,98% | 9.513.314.551 | $ 43.903.834.507,36 |
| 2020-11-05 | $ 401,73 | 3,64% | 11.648.560.618 | $ 45.360.338.717,11 |
| 2020-11-06 | $ 415,93 | 3,53% | 13.606.373.471 | $ 47.077.208.350,07 |
| 2020-11-07 | $ 454,65 | 9,31% | 16.264.349.017 | $ 51.546.745.852,68 |
| 2020-11-08 | $ 435,42 | -4,23% | 15.146.746.572 | $ 49.463.138.492,49 |
| 2020-11-09 | $ 455,36 | 4,58% | 11.155.033.976 | $ 51.682.115.129,36 |
| 2020-11-10 | $ 445,05 | -2,26% | 12.036.099.592 | $ 50.377.035.452,21 |
| 2020-11-11 | $ 449,82 | 1,07% | 7.873.172.433 | $ 51.000.796.202,07 |
| 2020-11-12 | $ 463,18 | 2,97% | 11.456.937.854 | $ 52.569.790.942,70 |
| 2020-11-13 | $ 462,21 | -0,21% | 11.096.201.853 | $ 52.548.309.254,49 |
| 2020-11-14 | $ 475,97 | 2,98% | 10.814.357.418 | $ 53.963.588.841,13 |
| 2020-11-15 | $ 462,72 | -2,78% | 9.774.490.046 | $ 52.476.765.553,12 |
| 2020-11-16 | $ 449,21 | -2,92% | 8.946.780.761 | $ 50.978.678.612,61 |
| 2020-11-17 | $ 461,37 | 2,71% | 9.874.800.384 | $ 52.356.872.782,27 |
| 2020-11-18 | $ 482,20 | 4,51% | 12.534.266.982 | $ 54.716.609.289,54 |
| 2020-11-19 | $ 479,44 | -0,57% | 15.390.748.757 | $ 54.435.713.128,05 |
| 2020-11-20 | $ 471,32 | -1,69% | 10.960.245.344 | $ 53.447.508.889,23 |
| 2020-11-21 | $ 508,79 | 7,95% | 15.567.496.837 | $ 57.875.755.337,83 |
| 2020-11-22 | $ 548,84 | 7,87% | 17.270.632.325 | $ 62.062.910.159,28 |
| 2020-11-23 | $ 560,51 | 2,13% | 20.803.203.331 | $ 64.219.272.617,02 |
| 2020-11-24 | $ 608,27 | 8,52% | 22.868.894.446 | $ 68.705.033.455,82 |
| 2020-11-25 | $ 602,67 | -0,92% | 19.964.356.486 | $ 68.461.935.305,64 |
| 2020-11-26 | $ 568,28 | -5,71% | 15.178.975.819 | $ 64.369.854.808,74 |
| 2020-11-27 | $ 518,47 | -8,76% | 25.993.581.649 | $ 58.947.811.751,58 |
| 2020-11-28 | $ 517,55 | -0,18% | 14.714.678.172 | $ 58.773.961.397,90 |
| 2020-11-29 | $ 537,39 | 3,83% | 9.637.463.880 | $ 61.290.956.964,36 |
| 2020-11-30 | $ 574,75 | 6,95% | 13.623.124.682 | $ 65.121.266.717,86 |
| 2020-12-01 | $ 612,26 | 6,53% | 18.811.269.167 | $ 69.576.210.026,94 |
| 2020-12-02 | $ 589,58 | -3,70% | 23.557.071.520 | $ 66.950.738.084,68 |
| 2020-12-03 | $ 598,76 | 1,56% | 14.839.044.995 | $ 68.153.602.806,22 |
| 2020-12-04 | $ 616,51 | 2,96% | 12.249.197.831 | $ 70.109.767.421,96 |
| 2020-12-05 | $ 571,19 | -7,35% | 14.326.184.164 | $ 64.944.263.291,91 |
| 2020-12-06 | $ 595,92 | 4,33% | 11.764.206.189 | $ 67.764.042.948,98 |
| 2020-12-07 | $ 601,97 | 1,02% | 11.453.823.478 | $ 68.483.582.708,02 |
| 2020-12-08 | $ 592,39 | -1,59% | 10.010.900.863 | $ 67.474.119.685,87 |
| 2020-12-09 | $ 554,33 | -6,42% | 13.501.656.448 | $ 63.305.670.197,48 |
| 2020-12-10 | $ 573,90 | 3,53% | 14.024.278.560 | $ 65.276.424.697,15 |
| 2020-12-11 | $ 560,45 | -2,34% | 11.590.043.392 | $ 63.759.073.874,73 |
| 2020-12-12 | $ 545,98 | -2,58% | 11.334.198.381 | $ 62.124.158.560,86 |
| 2020-12-13 | $ 568,36 | 4,10% | 9.511.330.148 | $ 64.655.118.180,32 |
| 2020-12-14 | $ 590,32 | 3,86% | 9.082.894.202 | $ 67.134.794.851,68 |
| 2020-12-15 | $ 585,54 | -0,81% | 7.794.572.085 | $ 66.629.545.532,42 |
| 2020-12-16 | $ 589,07 | 0,60% | 10.160.486.193 | $ 67.041.487.308,62 |
| 2020-12-17 | $ 635,96 | 7,96% | 14.781.462.845 | $ 72.301.103.108,22 |
| 2020-12-18 | $ 644,07 | 1,27% | 19.729.196.034 | $ 72.955.533.475,18 |
| 2020-12-19 | $ 654,42 | 1,61% | 16.512.361.339 | $ 74.135.277.407,04 |
| 2020-12-20 | $ 659,32 | 0,75% | 14.703.775.003 | $ 75.092.677.592,11 |
| 2020-12-21 | $ 639,52 | -3,00% | 12.845.420.666 | $ 72.618.785.345,54 |
| 2020-12-22 | $ 610,43 | -4,55% | 14.563.648.896 | $ 69.545.799.024,43 |
| 2020-12-23 | $ 634,98 | 4,02% | 11.548.425.749 | $ 72.327.947.935,45 |
| 2020-12-24 | $ 587,96 | -7,41% | 16.795.838.162 | $ 67.468.061.368,14 |
| 2020-12-25 | $ 612,88 | 4,24% | 15.132.872.520 | $ 69.867.514.814,01 |
| 2020-12-26 | $ 626,46 | 2,22% | 13.125.875.206 | $ 71.422.858.091,13 |
| 2020-12-27 | $ 636,74 | 1,64% | 14.640.527.408 | $ 72.391.403.990,88 |
| 2020-12-28 | $ 689,66 | 8,31% | 24.721.301.580 | $ 78.833.072.066,09 |
| 2020-12-29 | $ 732,96 | 6,28% | 22.707.049.400 | $ 83.575.563.402,66 |
| 2020-12-30 | $ 735,59 | 0,36% | 17.170.428.248 | $ 83.885.243.123,82 |
| 2020-12-31 | $ 752,86 | 2,35% | 13.293.869.467 | $ 85.790.178.023,44 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2020 | $ 619,37 | $ 545,98 / $ 752,86 | 446.283.210.139 | 31 |
| Kasım 2020 | $ 478,78 | $ 383,85 / $ 608,27 | 399.871.453.707 | 30 |
| Ekim 2020 | $ 375,00 | $ 340,62 / $ 413,20 | 312.855.681.551 | 31 |
| Eylül 2020 | $ 370,40 | $ 321,08 / $ 475,68 | 467.796.382.663 | 30 |
| Ağustos 2020 | $ 398,73 | $ 346,00 / $ 438,76 | 365.331.307.205 | 31 |
| Temmuz 2020 | $ 255,48 | $ 225,18 / $ 334,74 | 204.415.579.795 | 31 |
| Haziran 2020 | $ 236,16 | $ 221,03 / $ 248,04 | 234.276.504.154 | 30 |
| Mayıs 2020 | $ 206,49 | $ 185,67 / $ 242,71 | 427.572.951.007 | 31 |
| Nisan 2020 | $ 168,83 | $ 133,24 / $ 215,55 | 392.067.324.671 | 30 |
| Mart 2020 | $ 162,91 | $ 110,60 / $ 244,24 | 418.332.812.965 | 31 |
| Şubat 2020 | $ 237,36 | $ 179,23 / $ 284,23 | 744.411.720.528 | 29 |
| Ocak 2020 | $ 154,81 | $ 127,05 / $ 184,73 | 341.900.535.847 | 31 |