Ethereum (ETH) Fiyat Grafiği
Veri aralığı: 2021-01-01 -> 2021-12-31 - Kayıt: 365
Ethereum
Son kapanış: $ 3.714,95
Canlı fiyat güncellemesi: 46 saniye önce
$ 4.105,18
Güncel değişim:
-4,14%
Önceki kapanış: -
Örnek veri: Ethereum fiyatları
Özet İstatistikler
- Kayıt: 365
- Min Kapanış: $ 730,15
- Maks Kapanış: $ 4.815,00
- Ortalama Kapanış: $ 2.775,13
- Son Kapanış: $ 3.714,95
- Önceki Kapanış: -
- Günlük Değişim: 1,94%
- MA (ortalama kapanış): $ 2.775,13
- Min/Max Kartı: $ 730,15 / $ 4.815,00
- Canlı Piyasa Değeri: 495.187.505.618
- 24s Hacim: 58.482.969.496
Güncel Notlar
Son Kapanış
$ 3.714,95
7 Gün Ort.
$ 2.775,13
Canlı Fiyat
$ 4.105,18
Günlük Değişim
-4,14%
2021 Yılı Günlük Kapanışlar (365)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2021-01-01 | $ 738,62 | - | 18.166.112.098 | $ 84.037.694.047,36 |
| 2021-01-02 | $ 730,15 | -1,15% | 13.843.183.079 | $ 83.294.083.323,21 |
| 2021-01-03 | $ 777,70 | 6,51% | 20.443.662.606 | $ 88.595.346.035,55 |
| 2021-01-04 | $ 967,00 | 24,34% | 140.906.534.191 | $ 112.525.376.104,65 |
| 2021-01-05 | $ 1.025,65 | 6,07% | 62.285.144.708 | $ 116.693.162.132,75 |
| 2021-01-06 | $ 1.103,36 | 7,58% | 47.148.245.967 | $ 125.112.930.227,72 |
| 2021-01-07 | $ 1.208,58 | 9,54% | 47.886.847.354 | $ 137.306.782.958,13 |
| 2021-01-08 | $ 1.229,47 | 1,73% | 43.042.878.464 | $ 139.084.939.665,71 |
| 2021-01-09 | $ 1.223,73 | -0,47% | 48.132.624.603 | $ 139.145.700.786,28 |
| 2021-01-10 | $ 1.282,98 | 4,84% | 34.851.118.091 | $ 147.397.891.905,57 |
| 2021-01-11 | $ 1.267,73 | -1,19% | 44.541.377.224 | $ 144.775.179.901,58 |
| 2021-01-12 | $ 1.092,91 | -13,79% | 67.107.873.699 | $ 124.728.988.376,04 |
| 2021-01-13 | $ 1.045,41 | -4,35% | 37.495.863.245 | $ 119.330.774.034,79 |
| 2021-01-14 | $ 1.132,02 | 8,28% | 32.166.268.470 | $ 128.582.223.216,03 |
| 2021-01-15 | $ 1.216,91 | 7,50% | 34.339.866.027 | $ 138.240.285.220,33 |
| 2021-01-16 | $ 1.171,86 | -3,70% | 39.499.008.134 | $ 133.962.341.262,38 |
| 2021-01-17 | $ 1.234,63 | 5,36% | 38.277.998.838 | $ 141.369.013.157,28 |
| 2021-01-18 | $ 1.229,38 | -0,43% | 35.508.914.212 | $ 142.087.383.372,71 |
| 2021-01-19 | $ 1.255,98 | 2,16% | 30.802.895.108 | $ 143.378.258.827,22 |
| 2021-01-20 | $ 1.383,48 | 10,15% | 52.274.850.962 | $ 157.929.393.133,71 |
| 2021-01-21 | $ 1.385,85 | 0,17% | 52.021.227.614 | $ 156.457.140.894,28 |
| 2021-01-22 | $ 1.122,91 | -18,97% | 49.658.518.028 | $ 130.713.677.392,50 |
| 2021-01-23 | $ 1.236,68 | 10,13% | 48.657.448.380 | $ 140.271.927.461,83 |
| 2021-01-24 | $ 1.231,18 | -0,45% | 30.774.910.632 | $ 140.773.242.456,76 |
| 2021-01-25 | $ 1.392,54 | 13,11% | 39.913.977.039 | $ 158.167.202.909,14 |
| 2021-01-26 | $ 1.323,43 | -4,96% | 44.124.188.232 | $ 151.940.348.541,69 |
| 2021-01-27 | $ 1.355,23 | 2,40% | 40.367.492.549 | $ 155.446.593.758,92 |
| 2021-01-28 | $ 1.253,14 | -7,53% | 38.752.412.145 | $ 141.774.137.750,67 |
| 2021-01-29 | $ 1.328,77 | 6,04% | 32.668.893.127 | $ 152.877.389.472,97 |
| 2021-01-30 | $ 1.380,28 | 3,88% | 49.454.503.568 | $ 158.354.114.909,26 |
| 2021-01-31 | $ 1.372,43 | -0,57% | 29.581.914.651 | $ 157.410.718.624,22 |
| 2021-02-01 | $ 1.317,05 | -4,04% | 24.723.054.988 | $ 150.322.722.005,16 |
| 2021-02-02 | $ 1.368,66 | 3,92% | 28.544.048.878 | $ 155.894.407.853,50 |
| 2021-02-03 | $ 1.514,23 | 10,64% | 42.952.410.182 | $ 174.557.101.587,54 |
| 2021-02-04 | $ 1.661,00 | 9,69% | 42.202.356.538 | $ 189.023.794.263,70 |
| 2021-02-05 | $ 1.587,80 | -4,41% | 42.668.487.954 | $ 183.982.328.605,45 |
| 2021-02-06 | $ 1.724,86 | 8,63% | 39.147.540.640 | $ 196.424.150.368,48 |
| 2021-02-07 | $ 1.683,94 | -2,37% | 36.776.919.164 | $ 192.164.042.318,96 |
| 2021-02-08 | $ 1.608,64 | -4,47% | 38.849.634.841 | $ 184.109.385.158,15 |
| 2021-02-09 | $ 1.751,00 | 8,85% | 45.540.524.355 | $ 198.719.063.426,17 |
| 2021-02-10 | $ 1.769,05 | 1,03% | 42.127.693.214 | $ 203.102.939.465,47 |
| 2021-02-11 | $ 1.739,16 | -1,69% | 40.563.120.177 | $ 199.919.369.275,37 |
| 2021-02-12 | $ 1.782,51 | 2,49% | 33.868.453.070 | $ 203.774.834.938,26 |
| 2021-02-13 | $ 1.841,20 | 3,29% | 36.105.354.379 | $ 210.344.318.124,73 |
| 2021-02-14 | $ 1.810,84 | -1,65% | 33.305.061.601 | $ 207.890.872.554,91 |
| 2021-02-15 | $ 1.804,98 | -0,32% | 30.218.599.727 | $ 207.057.026.271,03 |
| 2021-02-16 | $ 1.775,76 | -1,62% | 37.652.347.195 | $ 203.972.439.068,60 |
| 2021-02-17 | $ 1.782,58 | 0,38% | 33.252.538.990 | $ 204.528.599.567,25 |
| 2021-02-18 | $ 1.845,57 | 3,53% | 33.582.379.213 | $ 211.713.928.319,04 |
| 2021-02-19 | $ 1.938,57 | 5,04% | 34.799.956.644 | $ 221.863.277.318,40 |
| 2021-02-20 | $ 1.969,98 | 1,62% | 34.796.767.876 | $ 226.038.410.300,14 |
| 2021-02-21 | $ 1.929,37 | -2,06% | 44.957.939.436 | $ 221.404.545.098,43 |
| 2021-02-22 | $ 1.941,43 | 0,63% | 33.064.349.741 | $ 223.004.310.602,47 |
| 2021-02-23 | $ 1.788,62 | -7,87% | 53.799.590.366 | $ 204.731.064.486,91 |
| 2021-02-24 | $ 1.563,92 | -12,56% | 62.714.754.623 | $ 179.691.686.731,15 |
| 2021-02-25 | $ 1.628,39 | 4,12% | 40.313.400.449 | $ 185.843.232.352,39 |
| 2021-02-26 | $ 1.468,86 | -9,80% | 31.736.119.376 | $ 168.658.293.547,98 |
| 2021-02-27 | $ 1.450,99 | -1,22% | 36.682.073.652 | $ 167.151.176.870,98 |
| 2021-02-28 | $ 1.480,13 | 2,01% | 28.221.473.460 | $ 167.833.687.528,28 |
| 2021-03-01 | $ 1.416,66 | -4,29% | 35.420.463.945 | $ 163.289.758.568,54 |
| 2021-03-02 | $ 1.570,40 | 10,85% | 31.604.939.382 | $ 179.885.012.253,06 |
| 2021-03-03 | $ 1.497,09 | -4,67% | 29.049.758.216 | $ 172.017.777.678,30 |
| 2021-03-04 | $ 1.579,43 | 5,50% | 30.352.405.292 | $ 182.133.382.817,64 |
| 2021-03-05 | $ 1.546,50 | -2,08% | 29.848.246.931 | $ 177.647.949.967,01 |
| 2021-03-06 | $ 1.539,05 | -0,48% | 28.537.887.161 | $ 176.268.279.969,46 |
| 2021-03-07 | $ 1.661,93 | 7,98% | 31.094.969.329 | $ 191.505.024.384,30 |
| 2021-03-08 | $ 1.727,46 | 3,94% | 29.416.647.568 | $ 198.695.961.501,54 |
| 2021-03-09 | $ 1.837,53 | 6,37% | 35.353.973.627 | $ 211.132.676.701,60 |
| 2021-03-10 | $ 1.869,33 | 1,73% | 31.147.565.433 | $ 214.412.034.435,94 |
| 2021-03-11 | $ 1.802,31 | -3,59% | 31.746.963.273 | $ 207.916.309.215,61 |
| 2021-03-12 | $ 1.826,06 | 1,32% | 31.257.932.437 | $ 210.018.342.198,10 |
| 2021-03-13 | $ 1.770,94 | -3,02% | 28.436.574.757 | $ 203.771.682.506,15 |
| 2021-03-14 | $ 1.927,72 | 8,85% | 32.785.949.402 | $ 222.405.459.430,77 |
| 2021-03-15 | $ 1.866,07 | -3,20% | 26.379.565.439 | $ 215.367.930.757,89 |
| 2021-03-16 | $ 1.791,05 | -4,02% | 32.950.345.873 | $ 207.264.868.908,99 |
| 2021-03-17 | $ 1.808,55 | 0,98% | 30.686.971.237 | $ 207.059.072.434,73 |
| 2021-03-18 | $ 1.828,75 | 1,12% | 30.744.899.541 | $ 210.150.824.167,56 |
| 2021-03-19 | $ 1.780,16 | -2,66% | 29.651.777.828 | $ 205.022.936.620,99 |
| 2021-03-20 | $ 1.817,13 | 2,08% | 27.345.983.317 | $ 209.188.785.173,59 |
| 2021-03-21 | $ 1.817,86 | 0,04% | 29.495.472.699 | $ 209.455.699.202,52 |
| 2021-03-22 | $ 1.790,38 | -1,51% | 29.228.757.710 | $ 206.013.222.508,09 |
| 2021-03-23 | $ 1.686,89 | -5,78% | 31.376.731.220 | $ 195.434.685.366,63 |
| 2021-03-24 | $ 1.673,86 | -0,77% | 28.758.919.428 | $ 192.388.701.720,42 |
| 2021-03-25 | $ 1.581,63 | -5,51% | 38.413.713.634 | $ 183.005.042.939,68 |
| 2021-03-26 | $ 1.587,30 | 0,36% | 26.325.124.558 | $ 182.810.172.113,94 |
| 2021-03-27 | $ 1.700,37 | 7,12% | 24.804.294.374 | $ 195.511.706.252,94 |
| 2021-03-28 | $ 1.713,84 | 0,79% | 21.118.379.280 | $ 197.943.394.049,89 |
| 2021-03-29 | $ 1.689,04 | -1,45% | 19.859.272.132 | $ 194.647.792.269,72 |
| 2021-03-30 | $ 1.817,63 | 7,61% | 32.618.518.752 | $ 209.088.522.651,80 |
| 2021-03-31 | $ 1.840,29 | 1,25% | 28.496.809.578 | $ 212.080.597.430,12 |
| 2021-04-01 | $ 1.915,83 | 4,10% | 28.955.571.444 | $ 221.210.690.537,73 |
| 2021-04-02 | $ 1.970,47 | 2,85% | 32.076.778.812 | $ 227.187.483.748,83 |
| 2021-04-03 | $ 2.134,10 | 8,30% | 35.467.665.331 | $ 246.446.284.273,69 |
| 2021-04-04 | $ 2.016,67 | -5,50% | 34.872.897.877 | $ 233.519.912.234,63 |
| 2021-04-05 | $ 2.077,76 | 3,03% | 26.817.722.961 | $ 239.721.240.194,14 |
| 2021-04-06 | $ 2.097,80 | 0,96% | 30.867.393.926 | $ 242.118.495.324,84 |
| 2021-04-07 | $ 2.115,06 | 0,82% | 33.391.498.273 | $ 244.306.254.505,30 |
| 2021-04-08 | $ 1.989,15 | -5,95% | 39.604.003.544 | $ 229.324.263.726,27 |
| 2021-04-09 | $ 2.081,35 | 4,64% | 27.145.394.978 | $ 240.116.470.865,16 |
| 2021-04-10 | $ 2.069,67 | -0,56% | 25.076.796.421 | $ 238.825.167.325,68 |
| 2021-04-11 | $ 2.142,80 | 3,53% | 32.243.242.818 | $ 246.336.623.343,48 |
| 2021-04-12 | $ 2.150,27 | 0,35% | 25.369.863.410 | $ 247.431.817.683,19 |
| 2021-04-13 | $ 2.142,48 | -0,36% | 29.096.213.678 | $ 247.289.165.411,20 |
| 2021-04-14 | $ 2.304,34 | 7,56% | 35.760.747.636 | $ 265.314.823.430,15 |
| 2021-04-15 | $ 2.429,66 | 5,44% | 43.351.853.140 | $ 281.118.122.172,13 |
| 2021-04-16 | $ 2.514,17 | 3,48% | 37.106.765.660 | $ 290.591.950.682,47 |
| 2021-04-17 | $ 2.424,55 | -3,56% | 43.982.805.218 | $ 280.617.563.098,83 |
| 2021-04-18 | $ 2.345,27 | -3,27% | 35.627.176.092 | $ 271.060.261.616,96 |
| 2021-04-19 | $ 2.245,76 | -4,24% | 61.890.227.352 | $ 259.329.079.995,44 |
| 2021-04-20 | $ 2.168,03 | -3,46% | 40.335.730.705 | $ 251.090.482.814,83 |
| 2021-04-21 | $ 2.324,28 | 7,21% | 44.737.302.424 | $ 269.456.185.695,20 |
| 2021-04-22 | $ 2.373,50 | 2,12% | 43.726.884.252 | $ 274.296.843.910,21 |
| 2021-04-23 | $ 2.426,07 | 2,21% | 63.343.308.067 | $ 280.712.855.517,32 |
| 2021-04-24 | $ 2.364,23 | -2,55% | 69.126.869.462 | $ 273.323.480.799,64 |
| 2021-04-25 | $ 2.212,84 | -6,40% | 35.640.594.314 | $ 258.340.689.899,59 |
| 2021-04-26 | $ 2.307,36 | 4,27% | 36.744.402.577 | $ 266.776.799.157,93 |
| 2021-04-27 | $ 2.532,39 | 9,75% | 42.791.797.037 | $ 292.829.223.558,31 |
| 2021-04-28 | $ 2.647,16 | 4,53% | 37.611.597.878 | $ 306.136.280.873,38 |
| 2021-04-29 | $ 2.748,78 | 3,84% | 42.878.743.228 | $ 317.353.332.381,20 |
| 2021-04-30 | $ 2.757,50 | 0,32% | 38.536.865.198 | $ 318.971.242.360,59 |
| 2021-05-01 | $ 2.776,70 | 0,70% | 35.477.884.579 | $ 321.155.845.972,34 |
| 2021-05-02 | $ 2.944,92 | 6,06% | 36.721.647.718 | $ 340.730.211.563,78 |
| 2021-05-03 | $ 2.953,30 | 0,28% | 35.727.432.416 | $ 341.953.594.507,37 |
| 2021-05-04 | $ 3.439,86 | 16,48% | 64.192.650.586 | $ 398.258.027.094,34 |
| 2021-05-05 | $ 3.245,66 | -5,65% | 78.437.235.046 | $ 380.565.712.269,78 |
| 2021-05-06 | $ 3.524,56 | 8,59% | 63.552.342.594 | $ 409.191.426.695,66 |
| 2021-05-07 | $ 3.495,08 | -0,84% | 50.430.169.753 | $ 405.355.930.465,53 |
| 2021-05-08 | $ 3.493,53 | -0,04% | 44.980.768.421 | $ 404.284.565.609,95 |
| 2021-05-09 | $ 3.912,74 | 12,00% | 60.174.921.874 | $ 450.716.254.202,57 |
| 2021-05-10 | $ 3.932,75 | 0,51% | 61.625.657.297 | $ 455.448.294.000,93 |
| 2021-05-11 | $ 3.979,61 | 1,19% | 80.827.215.918 | $ 461.040.789.541,06 |
| 2021-05-12 | $ 4.182,79 | 5,11% | 67.869.198.116 | $ 481.380.994.613,09 |
| 2021-05-13 | $ 3.906,11 | -6,61% | 78.772.032.255 | $ 465.647.015.108,64 |
| 2021-05-14 | $ 3.750,34 | -3,99% | 97.383.442.023 | $ 431.105.320.829,48 |
| 2021-05-15 | $ 4.088,73 | 9,02% | 63.587.729.060 | $ 473.724.804.234,68 |
| 2021-05-16 | $ 3.659,92 | -10,49% | 58.150.860.876 | $ 425.715.131.137,06 |
| 2021-05-17 | $ 3.602,00 | -1,58% | 67.531.308.124 | $ 414.265.118.099,54 |
| 2021-05-18 | $ 3.288,23 | -8,71% | 75.100.584.776 | $ 381.161.976.477,93 |
| 2021-05-19 | $ 3.399,05 | 3,37% | 59.160.464.538 | $ 390.227.141.901,12 |
| 2021-05-20 | $ 2.505,01 | -26,30% | 117.905.041.184 | $ 295.232.973.801,78 |
| 2021-05-21 | $ 2.778,28 | 10,91% | 92.538.167.828 | $ 322.162.621.074,80 |
| 2021-05-22 | $ 2.419,10 | -12,93% | 115.000.901.892 | $ 279.623.071.718,59 |
| 2021-05-23 | $ 2.306,37 | -4,66% | 102.524.751.568 | $ 268.503.273.693,00 |
| 2021-05-24 | $ 2.120,04 | -8,08% | 77.839.858.614 | $ 244.070.264.760,93 |
| 2021-05-25 | $ 2.640,16 | 24,53% | 73.496.058.831 | $ 306.046.123.107,58 |
| 2021-05-26 | $ 2.695,48 | 2,10% | 92.468.701.274 | $ 312.566.215.516,57 |
| 2021-05-27 | $ 2.882,48 | 6,94% | 53.115.222.705 | $ 334.435.114.557,13 |
| 2021-05-28 | $ 2.742,99 | -4,84% | 44.070.236.220 | $ 319.404.492.002,52 |
| 2021-05-29 | $ 2.433,33 | -11,29% | 49.493.519.120 | $ 282.228.507.934,92 |
| 2021-05-30 | $ 2.294,63 | -5,70% | 47.141.249.182 | $ 268.672.927.561,12 |
| 2021-05-31 | $ 2.395,85 | 4,41% | 37.392.021.394 | $ 278.270.782.653,56 |
| 2021-06-01 | $ 2.708,43 | 13,05% | 44.445.830.388 | $ 314.463.232.386,79 |
| 2021-06-02 | $ 2.632,66 | -2,80% | 39.898.648.753 | $ 306.488.816.882,14 |
| 2021-06-03 | $ 2.717,15 | 3,21% | 39.148.856.525 | $ 315.313.344.228,83 |
| 2021-06-04 | $ 2.858,28 | 5,19% | 38.104.663.185 | $ 333.964.598.115,05 |
| 2021-06-05 | $ 2.694,50 | -5,73% | 39.996.583.175 | $ 312.991.097.366,85 |
| 2021-06-06 | $ 2.624,77 | -2,59% | 34.731.979.705 | $ 302.743.417.251,83 |
| 2021-06-07 | $ 2.711,55 | 3,31% | 29.050.162.249 | $ 315.044.778.229,30 |
| 2021-06-08 | $ 2.580,54 | -4,83% | 37.385.872.210 | $ 299.857.516.850,20 |
| 2021-06-09 | $ 2.528,02 | -2,03% | 48.344.195.674 | $ 294.068.580.258,73 |
| 2021-06-10 | $ 2.620,63 | 3,66% | 43.973.432.438 | $ 304.761.367.058,16 |
| 2021-06-11 | $ 2.486,60 | -5,11% | 33.075.957.437 | $ 289.444.120.869,43 |
| 2021-06-12 | $ 2.356,63 | -5,23% | 26.751.786.966 | $ 272.748.408.238,43 |
| 2021-06-13 | $ 2.379,99 | 0,99% | 28.235.882.062 | $ 278.223.731.471,05 |
| 2021-06-14 | $ 2.517,77 | 5,79% | 29.382.118.964 | $ 292.767.118.262,08 |
| 2021-06-15 | $ 2.587,38 | 2,76% | 28.128.172.338 | $ 300.405.113.218,41 |
| 2021-06-16 | $ 2.561,19 | -1,01% | 26.803.957.680 | $ 298.324.322.330,13 |
| 2021-06-17 | $ 2.365,87 | -7,63% | 26.150.320.395 | $ 274.666.655.404,67 |
| 2021-06-18 | $ 2.380,74 | 0,63% | 25.708.624.827 | $ 275.415.199.641,54 |
| 2021-06-19 | $ 2.231,55 | -6,27% | 26.204.484.921 | $ 260.039.646.334,19 |
| 2021-06-20 | $ 2.176,31 | -2,48% | 20.456.963.375 | $ 253.396.709.038,80 |
| 2021-06-21 | $ 2.251,56 | 3,46% | 26.235.850.447 | $ 261.478.202.409,19 |
| 2021-06-22 | $ 1.900,12 | -15,61% | 39.499.960.408 | $ 223.202.708.788,72 |
| 2021-06-23 | $ 1.875,36 | -1,30% | 38.755.019.937 | $ 216.876.757.208,59 |
| 2021-06-24 | $ 1.971,11 | 5,11% | 28.098.744.045 | $ 229.518.675.836,77 |
| 2021-06-25 | $ 1.990,08 | 0,96% | 22.447.489.242 | $ 231.644.258.719,40 |
| 2021-06-26 | $ 1.833,46 | -7,87% | 25.981.381.067 | $ 213.871.849.531,63 |
| 2021-06-27 | $ 1.817,05 | -0,90% | 24.249.510.321 | $ 209.989.265.221,49 |
| 2021-06-28 | $ 1.973,93 | 8,63% | 24.316.408.028 | $ 229.354.016.311,00 |
| 2021-06-29 | $ 2.087,52 | 5,75% | 30.629.329.806 | $ 243.040.539.437,43 |
| 2021-06-30 | $ 2.169,40 | 3,92% | 27.149.143.847 | $ 253.607.549.372,42 |
| 2021-07-01 | $ 2.279,35 | 5,07% | 29.046.221.906 | $ 265.951.575.833,03 |
| 2021-07-02 | $ 2.121,66 | -6,92% | 25.874.247.678 | $ 247.210.647.940,19 |
| 2021-07-03 | $ 2.157,88 | 1,71% | 22.869.223.901 | $ 250.754.468.066,22 |
| 2021-07-04 | $ 2.228,53 | 3,27% | 19.954.299.563 | $ 259.079.167.729,79 |
| 2021-07-05 | $ 2.329,00 | 4,51% | 21.119.209.513 | $ 271.472.550.895,45 |
| 2021-07-06 | $ 2.217,30 | -4,80% | 22.592.756.940 | $ 258.719.784.082,82 |
| 2021-07-07 | $ 2.320,65 | 4,66% | 24.748.897.614 | $ 270.697.947.572,19 |
| 2021-07-08 | $ 2.317,24 | -0,15% | 23.352.988.377 | $ 270.116.728.160,12 |
| 2021-07-09 | $ 2.126,44 | -8,23% | 24.133.566.101 | $ 248.124.573.571,68 |
| 2021-07-10 | $ 2.156,58 | 1,42% | 22.262.234.450 | $ 251.611.015.863,32 |
| 2021-07-11 | $ 2.123,06 | -1,55% | 18.091.111.748 | $ 247.860.822.594,06 |
| 2021-07-12 | $ 2.144,01 | 0,99% | 14.249.909.363 | $ 250.027.222.000,60 |
| 2021-07-13 | $ 2.042,50 | -4,73% | 16.403.901.754 | $ 238.086.643.137,17 |
| 2021-07-14 | $ 1.944,40 | -4,80% | 18.210.922.218 | $ 227.135.827.760,93 |
| 2021-07-15 | $ 1.997,66 | 2,74% | 20.007.437.043 | $ 232.939.479.730,01 |
| 2021-07-16 | $ 1.910,73 | -4,35% | 17.978.198.760 | $ 223.534.356.736,76 |
| 2021-07-17 | $ 1.874,20 | -1,91% | 17.448.403.934 | $ 218.477.848.474,56 |
| 2021-07-18 | $ 1.899,84 | 1,37% | 14.920.352.990 | $ 221.838.551.362,96 |
| 2021-07-19 | $ 1.905,72 | 0,31% | 15.355.055.466 | $ 222.305.469.349,29 |
| 2021-07-20 | $ 1.824,93 | -4,24% | 15.768.554.506 | $ 214.106.247.241,34 |
| 2021-07-21 | $ 1.794,97 | -1,64% | 20.634.025.155 | $ 209.392.844.466,02 |
| 2021-07-22 | $ 2.003,72 | 11,63% | 25.849.497.421 | $ 233.005.814.487,54 |
| 2021-07-23 | $ 2.027,53 | 1,19% | 21.655.718.476 | $ 236.554.595.198,77 |
| 2021-07-24 | $ 2.117,15 | 4,42% | 20.760.571.836 | $ 247.068.794.868,15 |
| 2021-07-25 | $ 2.183,63 | 3,14% | 19.333.415.460 | $ 255.023.351.844,86 |
| 2021-07-26 | $ 2.209,50 | 1,18% | 16.557.827.419 | $ 258.067.996.305,17 |
| 2021-07-27 | $ 2.230,21 | 0,94% | 35.197.538.271 | $ 261.543.645.427,03 |
| 2021-07-28 | $ 2.292,58 | 2,80% | 28.862.032.738 | $ 267.339.757.878,52 |
| 2021-07-29 | $ 2.299,69 | 0,31% | 23.171.592.870 | $ 268.838.784.855,67 |
| 2021-07-30 | $ 2.383,44 | 3,64% | 18.266.719.971 | $ 278.785.893.426,22 |
| 2021-07-31 | $ 2.462,40 | 3,31% | 24.040.211.451 | $ 287.344.044.145,01 |
| 2021-08-01 | $ 2.541,67 | 3,22% | 21.579.519.281 | $ 297.505.707.149,10 |
| 2021-08-02 | $ 2.555,41 | 0,54% | 25.689.002.090 | $ 297.290.528.238,90 |
| 2021-08-03 | $ 2.611,67 | 2,20% | 26.664.958.252 | $ 306.483.554.365,19 |
| 2021-08-04 | $ 2.521,27 | -3,46% | 26.304.380.467 | $ 294.760.000.421,45 |
| 2021-08-05 | $ 2.724,53 | 8,06% | 29.356.647.318 | $ 319.613.239.659,44 |
| 2021-08-06 | $ 2.821,65 | 3,56% | 37.970.347.684 | $ 330.223.699.956,33 |
| 2021-08-07 | $ 2.888,73 | 2,38% | 30.876.444.992 | $ 337.961.452.767,87 |
| 2021-08-08 | $ 3.151,22 | 9,09% | 38.870.720.439 | $ 368.235.028.077,74 |
| 2021-08-09 | $ 3.012,31 | -4,41% | 34.209.269.717 | $ 352.872.000.029,73 |
| 2021-08-10 | $ 3.163,06 | 5,00% | 38.510.599.667 | $ 363.242.219.000,14 |
| 2021-08-11 | $ 3.147,84 | -0,48% | 30.456.934.757 | $ 368.146.417.310,40 |
| 2021-08-12 | $ 3.166,65 | 0,60% | 28.540.625.894 | $ 371.120.421.692,37 |
| 2021-08-13 | $ 3.048,41 | -3,73% | 28.111.908.834 | $ 356.667.351.344,90 |
| 2021-08-14 | $ 3.323,20 | 9,01% | 25.989.682.659 | $ 387.650.495.386,42 |
| 2021-08-15 | $ 3.268,55 | -1,64% | 21.723.717.068 | $ 383.333.523.376,43 |
| 2021-08-16 | $ 3.309,75 | 1,26% | 24.412.292.891 | $ 387.075.388.591,62 |
| 2021-08-17 | $ 3.153,58 | -4,72% | 25.922.917.846 | $ 369.733.082.268,30 |
| 2021-08-18 | $ 3.007,14 | -4,64% | 28.303.010.381 | $ 354.390.048.289,18 |
| 2021-08-19 | $ 3.037,23 | 1,00% | 23.192.419.119 | $ 357.527.359.807,96 |
| 2021-08-20 | $ 3.144,82 | 3,54% | 20.590.444.717 | $ 360.685.430.760,80 |
| 2021-08-21 | $ 3.276,97 | 4,20% | 22.079.051.285 | $ 383.483.277.312,28 |
| 2021-08-22 | $ 3.224,00 | -1,62% | 19.339.185.909 | $ 378.500.212.583,48 |
| 2021-08-23 | $ 3.243,49 | 0,60% | 17.023.426.890 | $ 380.718.215.752,58 |
| 2021-08-24 | $ 3.320,41 | 2,37% | 22.119.621.925 | $ 389.578.100.858,60 |
| 2021-08-25 | $ 3.177,66 | -4,30% | 23.531.754.576 | $ 373.455.291.323,23 |
| 2021-08-26 | $ 3.231,44 | 1,69% | 20.438.475.652 | $ 378.980.836.224,53 |
| 2021-08-27 | $ 3.122,97 | -3,36% | 18.755.498.274 | $ 367.860.898.491,37 |
| 2021-08-28 | $ 3.267,54 | 4,63% | 18.470.749.435 | $ 383.644.799.228,17 |
| 2021-08-29 | $ 3.245,43 | -0,68% | 13.957.284.070 | $ 380.750.077.080,95 |
| 2021-08-30 | $ 3.233,38 | -0,37% | 14.110.206.249 | $ 378.786.220.548,80 |
| 2021-08-31 | $ 3.232,73 | -0,02% | 21.741.061.739 | $ 378.977.088.509,63 |
| 2021-09-01 | $ 3.440,56 | 6,43% | 32.201.644.523 | $ 403.657.783.560,10 |
| 2021-09-02 | $ 3.790,61 | 10,17% | 34.465.100.678 | $ 444.243.407.062,37 |
| 2021-09-03 | $ 3.793,30 | 0,07% | 28.115.776.510 | $ 444.936.758.974,60 |
| 2021-09-04 | $ 3.936,16 | 3,77% | 30.463.347.266 | $ 462.019.852.288,09 |
| 2021-09-05 | $ 3.894,94 | -1,05% | 24.002.848.309 | $ 456.929.768.632,25 |
| 2021-09-06 | $ 3.950,27 | 1,42% | 19.760.598.542 | $ 463.973.074.693,07 |
| 2021-09-07 | $ 3.943,26 | -0,18% | 20.190.616.166 | $ 463.012.228.435,44 |
| 2021-09-08 | $ 3.440,34 | -12,75% | 42.541.561.062 | $ 404.516.339.491,49 |
| 2021-09-09 | $ 3.496,86 | 1,64% | 34.175.479.498 | $ 413.866.162.089,44 |
| 2021-09-10 | $ 3.435,98 | -1,74% | 25.796.050.344 | $ 403.936.419.964,89 |
| 2021-09-11 | $ 3.209,92 | -6,58% | 24.111.446.202 | $ 376.789.025.177,24 |
| 2021-09-12 | $ 3.268,10 | 1,81% | 19.742.335.705 | $ 383.321.475.836,22 |
| 2021-09-13 | $ 3.417,84 | 4,58% | 18.149.841.767 | $ 402.834.673.220,72 |
| 2021-09-14 | $ 3.301,19 | -3,41% | 25.897.933.726 | $ 387.934.440.817,16 |
| 2021-09-15 | $ 3.425,25 | 3,76% | 21.080.767.348 | $ 402.557.959.131,82 |
| 2021-09-16 | $ 3.595,96 | 4,98% | 18.985.547.836 | $ 421.477.522.819,94 |
| 2021-09-17 | $ 3.573,31 | -0,63% | 22.391.476.967 | $ 419.510.540.250,73 |
| 2021-09-18 | $ 3.412,18 | -4,51% | 19.039.612.529 | $ 401.297.385.415,45 |
| 2021-09-19 | $ 3.427,58 | 0,45% | 16.278.153.590 | $ 403.306.688.199,63 |
| 2021-09-20 | $ 3.335,88 | -2,68% | 14.500.103.698 | $ 392.513.622.186,48 |
| 2021-09-21 | $ 2.977,32 | -10,75% | 28.477.674.120 | $ 348.966.852.277,94 |
| 2021-09-22 | $ 2.744,11 | -7,83% | 32.062.935.710 | $ 322.261.202.754,77 |
| 2021-09-23 | $ 3.074,12 | 12,03% | 27.084.409.011 | $ 359.840.797.180,94 |
| 2021-09-24 | $ 3.159,27 | 2,77% | 19.536.554.032 | $ 371.681.653.192,38 |
| 2021-09-25 | $ 2.930,74 | -7,23% | 28.504.692.816 | $ 349.627.373.001,02 |
| 2021-09-26 | $ 2.946,97 | 0,55% | 22.533.679.024 | $ 347.010.586.155,92 |
| 2021-09-27 | $ 3.063,32 | 3,95% | 24.916.718.281 | $ 359.680.654.321,76 |
| 2021-09-28 | $ 2.939,74 | -4,03% | 20.890.327.694 | $ 346.015.184.170,88 |
| 2021-09-29 | $ 2.798,98 | -4,79% | 18.975.426.963 | $ 330.646.942.649,07 |
| 2021-09-30 | $ 2.855,61 | 2,02% | 17.522.543.132 | $ 335.476.370.747,34 |
| 2021-10-01 | $ 3.013,49 | 5,53% | 19.400.423.829 | $ 355.017.980.604,51 |
| 2021-10-02 | $ 3.305,11 | 9,68% | 24.368.105.704 | $ 388.950.236.002,14 |
| 2021-10-03 | $ 3.393,92 | 2,69% | 21.335.051.735 | $ 399.455.864.987,66 |
| 2021-10-04 | $ 3.426,39 | 0,96% | 18.130.363.406 | $ 403.971.441.903,56 |
| 2021-10-05 | $ 3.390,31 | -1,05% | 19.898.468.513 | $ 400.955.543.856,19 |
| 2021-10-06 | $ 3.520,34 | 3,84% | 19.024.921.944 | $ 415.494.260.964,53 |
| 2021-10-07 | $ 3.592,18 | 2,04% | 24.709.364.134 | $ 423.560.000.564,38 |
| 2021-10-08 | $ 3.594,92 | 0,08% | 21.186.801.825 | $ 423.610.266.229,87 |
| 2021-10-09 | $ 3.558,55 | -1,01% | 18.144.469.094 | $ 419.918.377.734,60 |
| 2021-10-10 | $ 3.588,08 | 0,83% | 13.815.631.715 | $ 421.836.191.767,03 |
| 2021-10-11 | $ 3.431,02 | -4,38% | 18.106.607.784 | $ 404.765.054.558,19 |
| 2021-10-12 | $ 3.537,84 | 3,11% | 20.424.407.323 | $ 415.159.189.478,83 |
| 2021-10-13 | $ 3.498,11 | -1,12% | 20.207.646.949 | $ 412.579.624.206,77 |
| 2021-10-14 | $ 3.605,65 | 3,07% | 18.300.885.350 | $ 425.077.639.326,61 |
| 2021-10-15 | $ 3.794,52 | 5,24% | 21.679.175.673 | $ 447.060.207.235,15 |
| 2021-10-16 | $ 3.885,64 | 2,40% | 23.144.188.055 | $ 457.796.523.350,22 |
| 2021-10-17 | $ 3.854,50 | -0,80% | 18.154.520.780 | $ 453.064.999.520,13 |
| 2021-10-18 | $ 3.854,22 | -0,01% | 17.263.171.427 | $ 453.191.180.361,09 |
| 2021-10-19 | $ 3.752,62 | -2,64% | 18.931.081.929 | $ 443.346.920.004,58 |
| 2021-10-20 | $ 3.884,59 | 3,52% | 17.449.609.318 | $ 457.653.555.321,41 |
| 2021-10-21 | $ 4.170,11 | 7,35% | 21.926.381.355 | $ 491.589.810.670,45 |
| 2021-10-22 | $ 4.074,86 | -2,28% | 50.122.173.541 | $ 481.528.471.021,38 |
| 2021-10-23 | $ 3.990,71 | -2,07% | 21.674.013.295 | $ 471.642.481.174,71 |
| 2021-10-24 | $ 4.179,44 | 4,73% | 16.499.701.301 | $ 493.125.402.509,43 |
| 2021-10-25 | $ 4.094,94 | -2,02% | 16.494.229.912 | $ 482.164.548.780,29 |
| 2021-10-26 | $ 4.230,21 | 3,30% | 17.031.857.290 | $ 499.491.060.520,26 |
| 2021-10-27 | $ 4.152,57 | -1,84% | 18.925.943.956 | $ 489.450.382.752,54 |
| 2021-10-28 | $ 3.944,09 | -5,02% | 28.770.879.596 | $ 466.683.206.492,38 |
| 2021-10-29 | $ 4.288,10 | 8,72% | 29.989.860.066 | $ 505.970.778.337,47 |
| 2021-10-30 | $ 4.422,94 | 3,14% | 25.462.638.680 | $ 521.746.545.883,68 |
| 2021-10-31 | $ 4.324,61 | -2,22% | 15.937.401.969 | $ 511.066.583.044,33 |
| 2021-11-01 | $ 4.292,04 | -0,75% | 18.516.249.996 | $ 507.889.381.626,99 |
| 2021-11-02 | $ 4.330,55 | 0,90% | 19.235.929.520 | $ 511.441.678.721,35 |
| 2021-11-03 | $ 4.596,59 | 6,14% | 22.135.519.615 | $ 539.884.557.845,20 |
| 2021-11-04 | $ 4.607,70 | 0,24% | 22.744.538.221 | $ 543.311.992.233,98 |
| 2021-11-05 | $ 4.550,01 | -1,25% | 19.583.405.367 | $ 534.623.910.067,64 |
| 2021-11-06 | $ 4.494,80 | -1,21% | 16.182.205.113 | $ 531.116.824.617,72 |
| 2021-11-07 | $ 4.527,10 | 0,72% | 17.697.965.751 | $ 534.139.628.777,63 |
| 2021-11-08 | $ 4.626,63 | 2,20% | 14.665.949.273 | $ 546.469.946.549,38 |
| 2021-11-09 | $ 4.815,00 | 4,07% | 21.226.347.241 | $ 571.665.766.496,09 |
| 2021-11-10 | $ 4.742,08 | -1,51% | 20.669.583.046 | $ 560.964.266.378,83 |
| 2021-11-11 | $ 4.641,53 | -2,12% | 25.152.889.712 | $ 548.699.344.220,54 |
| 2021-11-12 | $ 4.732,92 | 1,97% | 19.048.319.256 | $ 560.226.056.358,65 |
| 2021-11-13 | $ 4.685,11 | -1,01% | 20.883.749.032 | $ 552.938.385.233,94 |
| 2021-11-14 | $ 4.666,50 | -0,40% | 13.954.188.614 | $ 551.228.905.630,10 |
| 2021-11-15 | $ 4.652,95 | -0,29% | 13.927.559.433 | $ 546.963.335.748,60 |
| 2021-11-16 | $ 4.583,21 | -1,50% | 17.939.105.213 | $ 541.673.876.615,10 |
| 2021-11-17 | $ 4.243,35 | -7,42% | 30.162.258.591 | $ 501.391.963.927,79 |
| 2021-11-18 | $ 4.302,80 | 1,40% | 23.532.734.479 | $ 507.387.229.348,56 |
| 2021-11-19 | $ 3.993,85 | -7,18% | 23.825.764.062 | $ 472.465.696.561,26 |
| 2021-11-20 | $ 4.317,60 | 8,11% | 21.398.451.639 | $ 509.116.804.761,84 |
| 2021-11-21 | $ 4.436,19 | 2,75% | 16.407.598.048 | $ 524.536.655.944,93 |
| 2021-11-22 | $ 4.319,36 | -2,63% | 15.090.104.727 | $ 514.388.218.179,74 |
| 2021-11-23 | $ 4.101,06 | -5,05% | 21.563.803.786 | $ 485.391.988.431,90 |
| 2021-11-24 | $ 4.355,42 | 6,20% | 23.393.688.031 | $ 515.843.824.526,40 |
| 2021-11-25 | $ 4.269,44 | -1,97% | 19.881.953.842 | $ 505.609.296.276,33 |
| 2021-11-26 | $ 4.515,84 | 5,77% | 20.241.529.506 | $ 535.082.405.000,05 |
| 2021-11-27 | $ 4.048,31 | -10,35% | 29.276.733.767 | $ 479.414.339.295,46 |
| 2021-11-28 | $ 4.084,09 | 0,88% | 16.500.509.902 | $ 483.997.326.749,39 |
| 2021-11-29 | $ 4.290,09 | 5,04% | 17.408.610.006 | $ 508.385.171.334,44 |
| 2021-11-30 | $ 4.444,53 | 3,60% | 20.150.915.711 | $ 527.331.112.023,33 |
| 2021-12-01 | $ 4.637,12 | 4,33% | 31.531.135.169 | $ 549.758.919.636,06 |
| 2021-12-02 | $ 4.589,61 | -1,02% | 27.957.934.804 | $ 544.051.345.075,85 |
| 2021-12-03 | $ 4.519,44 | -1,53% | 22.586.539.837 | $ 537.814.995.667,84 |
| 2021-12-04 | $ 4.240,16 | -6,18% | 27.620.915.094 | $ 502.863.051.143,02 |
| 2021-12-05 | $ 4.101,66 | -3,27% | 40.547.950.440 | $ 485.429.065.737,46 |
| 2021-12-06 | $ 4.198,57 | 2,36% | 25.848.780.908 | $ 497.049.834.886,78 |
| 2021-12-07 | $ 4.347,62 | 3,55% | 30.676.805.366 | $ 515.778.007.028,57 |
| 2021-12-08 | $ 4.310,57 | -0,85% | 21.808.603.058 | $ 511.409.310.852,72 |
| 2021-12-09 | $ 4.431,54 | 2,81% | 19.661.953.642 | $ 525.850.414.062,19 |
| 2021-12-10 | $ 4.153,33 | -6,28% | 22.680.202.939 | $ 494.841.071.220,94 |
| 2021-12-11 | $ 3.918,20 | -5,66% | 26.799.083.669 | $ 467.266.449.092,32 |
| 2021-12-12 | $ 4.079,81 | 4,12% | 19.796.149.222 | $ 484.278.596.802,51 |
| 2021-12-13 | $ 4.135,84 | 1,37% | 14.046.344.323 | $ 490.316.653.455,37 |
| 2021-12-14 | $ 3.782,90 | -8,53% | 24.089.144.863 | $ 449.137.302.105,94 |
| 2021-12-15 | $ 3.858,16 | 1,99% | 20.766.055.170 | $ 457.658.155.854,81 |
| 2021-12-16 | $ 4.015,72 | 4,08% | 26.881.290.261 | $ 476.630.620.294,28 |
| 2021-12-17 | $ 3.971,56 | -1,10% | 19.166.579.837 | $ 471.365.651.341,30 |
| 2021-12-18 | $ 3.886,75 | -2,14% | 23.209.497.898 | $ 462.267.569.583,40 |
| 2021-12-19 | $ 3.966,43 | 2,05% | 18.728.700.444 | $ 471.195.598.700,44 |
| 2021-12-20 | $ 3.928,84 | -0,95% | 15.960.000.522 | $ 467.396.185.408,52 |
| 2021-12-21 | $ 3.950,48 | 0,55% | 21.439.121.593 | $ 471.319.155.562,15 |
| 2021-12-22 | $ 4.036,55 | 2,18% | 16.630.181.837 | $ 480.570.348.192,47 |
| 2021-12-23 | $ 3.992,59 | -1,09% | 14.022.344.430 | $ 475.334.762.859,67 |
| 2021-12-24 | $ 4.113,53 | 3,03% | 18.571.462.177 | $ 488.290.658.809,15 |
| 2021-12-25 | $ 4.055,12 | -1,42% | 13.351.470.833 | $ 482.498.690.510,26 |
| 2021-12-26 | $ 4.110,57 | 1,37% | 11.869.342.790 | $ 488.792.890.035,21 |
| 2021-12-27 | $ 4.075,03 | -0,86% | 11.815.773.894 | $ 484.795.501.758,75 |
| 2021-12-28 | $ 4.045,05 | -0,74% | 11.725.230.820 | $ 481.030.381.194,19 |
| 2021-12-29 | $ 3.807,36 | -5,88% | 18.009.599.979 | $ 453.976.220.406,22 |
| 2021-12-30 | $ 3.644,41 | -4,28% | 15.528.813.680 | $ 432.082.393.736,34 |
| 2021-12-31 | $ 3.714,95 | 1,94% | 13.445.245.167 | $ 441.654.436.877,80 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2021 | $ 4.084,50 | $ 3.644,41 / $ 4.637,12 | 646.772.254.665 | 31 |
| Kasım 2021 | $ 4.442,22 | $ 3.993,85 / $ 4.815,00 | 602.398.160.500 | 30 |
| Ekim 2021 | $ 3.785,63 | $ 3.013,49 / $ 4.422,94 | 656.509.977.451 | 31 |
| Eylül 2021 | $ 3.352,66 | $ 2.744,11 / $ 3.950,27 | 732.395.203.049 | 30 |
| Ağustos 2021 | $ 3.070,15 | $ 2.521,27 / $ 3.323,20 | 778.842.160.076 | 31 |
| Temmuz 2021 | $ 2.126,66 | $ 1.794,97 / $ 2.462,40 | 658.716.644.892 | 31 |
| Haziran 2021 | $ 2.353,00 | $ 1.817,05 / $ 2.858,28 | 953.341.330.414 | 30 |
| Mayıs 2021 | $ 3.154,50 | $ 2.120,04 / $ 4.182,79 | 2.082.689.275.782 | 31 |
| Nisan 2021 | $ 2.267,64 | $ 1.915,83 / $ 2.757,50 | 1.154.178.713.711 | 30 |
| Mart 2021 | $ 1.721,39 | $ 1.416,66 / $ 1.927,72 | 924.309.813.351 | 31 |
| Şubat 2021 | $ 1.697,47 | $ 1.317,05 / $ 1.969,98 | 1.063.166.950.729 | 28 |
| Ocak 2021 | $ 1.183,87 | $ 730,15 / $ 1.392,54 | 1.344.696.753.045 | 31 |