Ethereum (ETH) Fiyat Grafiği
Veri aralığı: 2022-01-01 -> 2022-12-31 - Kayıt: 365
Ethereum
Son kapanış: $ 1.199,11
Canlı fiyat güncellemesi: 53 saniye önce
$ 4.105,18
Güncel değişim:
-4,14%
Önceki kapanış: -
Örnek veri: Ethereum fiyatları
Özet İstatistikler
- Kayıt: 365
- Min Kapanış: $ 995,25
- Maks Kapanış: $ 3.835,40
- Ortalama Kapanış: $ 1.995,88
- Son Kapanış: $ 1.199,11
- Önceki Kapanış: -
- Günlük Değişim: -0,20%
- MA (ortalama kapanış): $ 1.995,88
- Min/Max Kartı: $ 995,25 / $ 3.835,40
- Canlı Piyasa Değeri: 495.187.505.618
- 24s Hacim: 58.482.969.496
Güncel Notlar
Son Kapanış
$ 1.199,11
7 Gün Ort.
$ 1.995,88
Canlı Fiyat
$ 4.105,18
Günlük Değişim
-4,14%
2022 Yılı Günlük Kapanışlar (365)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2022-01-01 | $ 3.686,40 | - | 14.298.378.834 | $ 439.790.867.552,77 |
| 2022-01-02 | $ 3.780,32 | 2,55% | 9.948.120.591 | $ 449.804.685.410,73 |
| 2022-01-03 | $ 3.835,40 | 1,46% | 10.069.690.530 | $ 456.852.400.304,93 |
| 2022-01-04 | $ 3.769,40 | -1,72% | 12.462.872.357 | $ 448.609.586.227,48 |
| 2022-01-05 | $ 3.794,91 | 0,68% | 13.853.786.397 | $ 454.574.318.762,61 |
| 2022-01-06 | $ 3.556,91 | -6,27% | 18.782.873.941 | $ 424.088.794.962,49 |
| 2022-01-07 | $ 3.416,83 | -3,94% | 24.467.182.063 | $ 407.652.437.129,13 |
| 2022-01-08 | $ 3.201,79 | -6,29% | 24.359.369.449 | $ 381.283.293.110,79 |
| 2022-01-09 | $ 3.101,04 | -3,15% | 15.966.769.091 | $ 369.734.313.550,99 |
| 2022-01-10 | $ 3.156,97 | 1,80% | 11.906.478.540 | $ 375.219.467.789,37 |
| 2022-01-11 | $ 3.086,73 | -2,22% | 19.655.314.715 | $ 367.654.760.059,02 |
| 2022-01-12 | $ 3.246,41 | 5,17% | 14.922.195.360 | $ 387.505.881.839,83 |
| 2022-01-13 | $ 3.378,04 | 4,05% | 15.285.972.615 | $ 402.763.358.249,81 |
| 2022-01-14 | $ 3.256,76 | -3,59% | 13.999.771.252 | $ 388.039.946.028,08 |
| 2022-01-15 | $ 3.311,99 | 1,70% | 12.316.286.855 | $ 394.664.610.645,00 |
| 2022-01-16 | $ 3.331,25 | 0,58% | 8.659.658.467 | $ 396.899.234.936,64 |
| 2022-01-17 | $ 3.356,30 | 0,75% | 9.002.833.937 | $ 400.232.172.277,68 |
| 2022-01-18 | $ 3.216,59 | -4,16% | 11.938.682.376 | $ 383.428.420.242,13 |
| 2022-01-19 | $ 3.166,45 | -1,56% | 12.700.158.860 | $ 377.918.294.939,48 |
| 2022-01-20 | $ 3.097,02 | -2,19% | 12.762.451.060 | $ 371.296.193.085,12 |
| 2022-01-21 | $ 3.015,59 | -2,63% | 13.389.582.890 | $ 360.580.494.818,73 |
| 2022-01-22 | $ 2.564,34 | -14,96% | 29.314.647.993 | $ 306.644.499.897,73 |
| 2022-01-23 | $ 2.407,38 | -6,12% | 28.250.265.354 | $ 286.799.916.366,57 |
| 2022-01-24 | $ 2.537,84 | 5,42% | 17.123.741.958 | $ 302.626.363.351,53 |
| 2022-01-25 | $ 2.447,83 | -3,55% | 28.735.520.620 | $ 292.022.326.101,01 |
| 2022-01-26 | $ 2.465,22 | 0,71% | 16.139.625.164 | $ 293.702.336.549,67 |
| 2022-01-27 | $ 2.470,43 | 0,21% | 21.415.081.805 | $ 295.723.346.868,75 |
| 2022-01-28 | $ 2.411,86 | -2,37% | 16.482.912.982 | $ 287.829.476.402,62 |
| 2022-01-29 | $ 2.551,11 | 5,77% | 14.326.314.172 | $ 304.305.302.571,34 |
| 2022-01-30 | $ 2.603,60 | 2,06% | 10.742.621.685 | $ 310.059.710.546,25 |
| 2022-01-31 | $ 2.610,18 | 0,25% | 8.937.393.970 | $ 311.602.914.058,75 |
| 2022-02-01 | $ 2.689,22 | 3,03% | 13.818.587.054 | $ 320.354.563.857,12 |
| 2022-02-02 | $ 2.797,43 | 4,02% | 13.176.431.108 | $ 334.032.944.115,65 |
| 2022-02-03 | $ 2.690,32 | -3,83% | 13.860.391.591 | $ 321.296.521.004,95 |
| 2022-02-04 | $ 2.667,26 | -0,86% | 21.844.552.552 | $ 317.503.695.895,34 |
| 2022-02-05 | $ 2.993,10 | 12,22% | 18.766.789.788 | $ 354.558.118.293,05 |
| 2022-02-06 | $ 3.018,67 | 0,85% | 13.036.212.065 | $ 361.600.442.694,44 |
| 2022-02-07 | $ 3.062,81 | 1,46% | 9.025.772.577 | $ 366.038.313.761,44 |
| 2022-02-08 | $ 3.149,95 | 2,85% | 14.427.983.728 | $ 376.351.043.608,00 |
| 2022-02-09 | $ 3.127,44 | -0,71% | 16.856.365.273 | $ 374.043.919.421,32 |
| 2022-02-10 | $ 3.240,92 | 3,63% | 14.005.361.496 | $ 387.321.193.246,79 |
| 2022-02-11 | $ 3.081,91 | -4,91% | 18.990.367.974 | $ 368.377.710.139,78 |
| 2022-02-12 | $ 2.930,56 | -4,91% | 16.560.032.291 | $ 350.133.590.835,09 |
| 2022-02-13 | $ 2.918,09 | -0,43% | 11.367.427.285 | $ 347.517.755.313,84 |
| 2022-02-14 | $ 2.889,24 | -0,99% | 9.020.562.479 | $ 345.252.969.326,50 |
| 2022-02-15 | $ 2.935,65 | 1,61% | 12.117.644.856 | $ 351.368.910.987,00 |
| 2022-02-16 | $ 3.179,30 | 8,30% | 14.189.484.930 | $ 381.791.121.976,24 |
| 2022-02-17 | $ 3.128,64 | -1,59% | 13.120.593.628 | $ 376.071.884.044,51 |
| 2022-02-18 | $ 2.881,61 | -7,90% | 16.242.836.366 | $ 345.252.572.787,10 |
| 2022-02-19 | $ 2.792,30 | -3,10% | 16.064.045.340 | $ 333.997.569.707,84 |
| 2022-02-20 | $ 2.768,97 | -0,84% | 9.956.229.565 | $ 330.814.655.802,01 |
| 2022-02-21 | $ 2.632,49 | -4,93% | 12.215.462.929 | $ 315.015.971.538,73 |
| 2022-02-22 | $ 2.574,51 | -2,20% | 19.206.327.576 | $ 308.836.894.427,69 |
| 2022-02-23 | $ 2.644,15 | 2,70% | 16.856.627.508 | $ 317.004.525.462,39 |
| 2022-02-24 | $ 2.594,70 | -1,87% | 13.713.218.953 | $ 310.997.586.955,65 |
| 2022-02-25 | $ 2.599,93 | 0,20% | 30.992.409.366 | $ 311.533.514.951,14 |
| 2022-02-26 | $ 2.771,89 | 6,61% | 17.751.279.836 | $ 333.625.150.661,68 |
| 2022-02-27 | $ 2.785,34 | 0,49% | 11.984.293.385 | $ 332.645.349.329,94 |
| 2022-02-28 | $ 2.629,48 | -5,60% | 17.309.819.255 | $ 314.566.178.973,56 |
| 2022-03-01 | $ 2.919,29 | 11,02% | 19.832.961.026 | $ 349.056.335.389,18 |
| 2022-03-02 | $ 2.977,28 | 1,99% | 19.012.291.817 | $ 355.855.644.056,72 |
| 2022-03-03 | $ 2.953,32 | -0,80% | 17.023.997.911 | $ 353.807.222.059,13 |
| 2022-03-04 | $ 2.836,91 | -3,94% | 13.786.702.924 | $ 340.585.349.633,39 |
| 2022-03-05 | $ 2.619,36 | -7,67% | 15.538.211.354 | $ 314.336.377.085,58 |
| 2022-03-06 | $ 2.668,71 | 1,88% | 8.652.610.729 | $ 319.334.318.240,94 |
| 2022-03-07 | $ 2.558,36 | -4,13% | 9.377.488.375 | $ 306.675.297.178,70 |
| 2022-03-08 | $ 2.498,66 | -2,33% | 15.295.190.069 | $ 299.834.957.580,41 |
| 2022-03-09 | $ 2.576,63 | 3,12% | 14.681.251.926 | $ 309.291.567.872,34 |
| 2022-03-10 | $ 2.731,04 | 5,99% | 15.208.159.163 | $ 327.144.318.378,65 |
| 2022-03-11 | $ 2.611,46 | -4,38% | 13.843.643.777 | $ 313.054.369.877,37 |
| 2022-03-12 | $ 2.562,83 | -1,86% | 12.313.723.771 | $ 307.992.205.234,73 |
| 2022-03-13 | $ 2.579,46 | 0,65% | 6.288.630.631 | $ 309.539.252.974,53 |
| 2022-03-14 | $ 2.518,49 | -2,36% | 8.570.037.701 | $ 302.103.577.555,32 |
| 2022-03-15 | $ 2.591,54 | 2,90% | 10.951.215.811 | $ 310.467.033.555,37 |
| 2022-03-16 | $ 2.620,36 | 1,11% | 12.439.580.088 | $ 314.931.220.494,93 |
| 2022-03-17 | $ 2.771,76 | 5,78% | 19.785.262.485 | $ 333.204.590.005,19 |
| 2022-03-18 | $ 2.817,40 | 1,65% | 12.593.189.075 | $ 338.097.336.083,83 |
| 2022-03-19 | $ 2.945,75 | 4,56% | 14.540.256.795 | $ 353.539.105.454,53 |
| 2022-03-20 | $ 2.947,23 | 0,05% | 10.359.721.812 | $ 353.770.129.278,67 |
| 2022-03-21 | $ 2.860,64 | -2,94% | 11.304.953.073 | $ 343.170.506.313,24 |
| 2022-03-22 | $ 2.896,59 | 1,26% | 13.890.729.059 | $ 347.666.776.668,27 |
| 2022-03-23 | $ 2.969,78 | 2,53% | 15.671.928.048 | $ 356.813.271.188,88 |
| 2022-03-24 | $ 3.028,84 | 1,99% | 14.257.143.986 | $ 363.715.804.798,51 |
| 2022-03-25 | $ 3.106,66 | 2,57% | 16.202.188.702 | $ 373.177.111.114,70 |
| 2022-03-26 | $ 3.106,07 | -0,02% | 15.532.463.157 | $ 373.074.920.726,75 |
| 2022-03-27 | $ 3.140,88 | 1,12% | 7.615.867.102 | $ 377.825.418.684,38 |
| 2022-03-28 | $ 3.285,17 | 4,59% | 11.980.084.884 | $ 394.486.853.105,01 |
| 2022-03-29 | $ 3.328,93 | 1,33% | 18.514.225.351 | $ 399.977.979.554,21 |
| 2022-03-30 | $ 3.401,18 | 2,17% | 17.936.369.662 | $ 408.153.998.267,83 |
| 2022-03-31 | $ 3.383,79 | -0,51% | 14.183.468.638 | $ 407.460.530.687,75 |
| 2022-04-01 | $ 3.283,30 | -2,97% | 16.222.256.121 | $ 394.628.513.775,21 |
| 2022-04-02 | $ 3.451,20 | 5,11% | 19.701.116.865 | $ 414.854.897.478,46 |
| 2022-04-03 | $ 3.440,34 | -0,31% | 22.091.140.765 | $ 413.595.262.456,16 |
| 2022-04-04 | $ 3.521,58 | 2,36% | 14.019.828.281 | $ 423.410.516.389,85 |
| 2022-04-05 | $ 3.520,97 | -0,02% | 16.925.919.014 | $ 423.367.935.034,99 |
| 2022-04-06 | $ 3.422,97 | -2,78% | 15.114.055.502 | $ 412.944.890.807,96 |
| 2022-04-07 | $ 3.171,37 | -7,35% | 26.109.763.335 | $ 382.808.702.033,79 |
| 2022-04-08 | $ 3.232,83 | 1,94% | 16.149.775.915 | $ 388.867.320.187,21 |
| 2022-04-09 | $ 3.192,03 | -1,26% | 17.523.939.555 | $ 382.662.893.229,39 |
| 2022-04-10 | $ 3.265,94 | 2,32% | 9.316.769.844 | $ 392.551.461.530,82 |
| 2022-04-11 | $ 3.219,16 | -1,43% | 10.005.373.137 | $ 388.982.079.663,26 |
| 2022-04-12 | $ 2.992,70 | -7,03% | 21.142.997.360 | $ 360.149.250.762,05 |
| 2022-04-13 | $ 3.038,21 | 1,52% | 18.977.679.664 | $ 365.661.388.410,72 |
| 2022-04-14 | $ 3.121,40 | 2,74% | 15.452.917.855 | $ 375.767.680.796,01 |
| 2022-04-15 | $ 3.023,42 | -3,14% | 15.895.586.505 | $ 363.962.080.917,91 |
| 2022-04-16 | $ 3.045,43 | 0,73% | 12.543.243.551 | $ 366.695.398.817,36 |
| 2022-04-17 | $ 3.066,36 | 0,69% | 9.063.939.048 | $ 369.787.917.596,88 |
| 2022-04-18 | $ 2.995,72 | -2,30% | 9.543.306.566 | $ 360.748.880.962,95 |
| 2022-04-19 | $ 3.061,89 | 2,21% | 18.188.817.400 | $ 368.758.484.169,85 |
| 2022-04-20 | $ 3.104,69 | 1,40% | 13.472.639.207 | $ 373.782.979.942,62 |
| 2022-04-21 | $ 3.079,68 | -0,81% | 15.155.965.878 | $ 370.910.549.448,98 |
| 2022-04-22 | $ 2.987,49 | -2,99% | 20.529.419.340 | $ 359.917.773.311,26 |
| 2022-04-23 | $ 2.967,09 | -0,68% | 16.155.619.719 | $ 357.702.343.019,61 |
| 2022-04-24 | $ 2.940,69 | -0,89% | 8.633.203.958 | $ 354.358.143.094,84 |
| 2022-04-25 | $ 2.922,90 | -0,60% | 9.196.851.418 | $ 352.895.958.715,28 |
| 2022-04-26 | $ 3.008,34 | 2,92% | 22.037.549.639 | $ 362.590.296.737,94 |
| 2022-04-27 | $ 2.806,75 | -6,70% | 17.750.798.289 | $ 338.098.235.743,86 |
| 2022-04-28 | $ 2.889,59 | 2,95% | 17.036.298.769 | $ 348.355.348.857,36 |
| 2022-04-29 | $ 2.932,46 | 1,48% | 18.249.410.920 | $ 353.388.170.472,60 |
| 2022-04-30 | $ 2.817,49 | -3,92% | 17.902.735.174 | $ 340.291.788.026,60 |
| 2022-05-01 | $ 2.738,17 | -2,82% | 12.618.462.103 | $ 330.211.251.741,10 |
| 2022-05-02 | $ 2.832,51 | 3,45% | 14.489.173.445 | $ 341.626.180.826,61 |
| 2022-05-03 | $ 2.861,37 | 1,02% | 17.701.813.871 | $ 345.080.135.066,04 |
| 2022-05-04 | $ 2.786,05 | -2,63% | 12.836.324.478 | $ 336.655.132.684,72 |
| 2022-05-05 | $ 2.942,05 | 5,60% | 17.336.934.450 | $ 355.229.761.723,35 |
| 2022-05-06 | $ 2.753,94 | -6,39% | 20.868.783.133 | $ 332.103.738.939,99 |
| 2022-05-07 | $ 2.699,71 | -1,97% | 20.516.541.977 | $ 325.971.900.416,41 |
| 2022-05-08 | $ 2.641,23 | -2,17% | 12.528.069.434 | $ 319.030.900.103,94 |
| 2022-05-09 | $ 2.517,83 | -4,67% | 20.582.973.186 | $ 304.412.453.306,30 |
| 2022-05-10 | $ 2.249,89 | -10,64% | 34.392.685.562 | $ 271.594.796.946,79 |
| 2022-05-11 | $ 2.344,80 | 4,22% | 36.844.564.808 | $ 283.082.341.315,26 |
| 2022-05-12 | $ 2.080,91 | -11,25% | 46.548.009.611 | $ 250.066.823.474,89 |
| 2022-05-13 | $ 1.966,70 | -5,49% | 41.621.733.327 | $ 238.137.944.005,86 |
| 2022-05-14 | $ 2.010,21 | 2,21% | 23.979.529.161 | $ 243.391.440.608,93 |
| 2022-05-15 | $ 2.064,23 | 2,69% | 14.395.772.635 | $ 249.319.115.268,20 |
| 2022-05-16 | $ 2.147,05 | 4,01% | 14.395.455.889 | $ 259.350.256.988,01 |
| 2022-05-17 | $ 2.025,89 | -5,64% | 20.068.743.682 | $ 244.741.893.933,73 |
| 2022-05-18 | $ 2.095,18 | 3,42% | 17.005.002.529 | $ 253.640.825.085,77 |
| 2022-05-19 | $ 1.915,18 | -8,59% | 15.892.119.501 | $ 232.056.327.519,78 |
| 2022-05-20 | $ 2.023,85 | 5,67% | 17.828.306.699 | $ 244.359.004.842,60 |
| 2022-05-21 | $ 1.963,99 | -2,96% | 14.638.100.163 | $ 237.366.807.798,82 |
| 2022-05-22 | $ 1.978,15 | 0,72% | 7.551.508.571 | $ 239.102.942.424,57 |
| 2022-05-23 | $ 2.046,65 | 3,46% | 9.623.174.528 | $ 247.730.054.115,45 |
| 2022-05-24 | $ 1.974,58 | -3,52% | 14.627.311.158 | $ 238.722.810.744,19 |
| 2022-05-25 | $ 1.979,77 | 0,26% | 12.880.481.568 | $ 239.375.431.792,87 |
| 2022-05-26 | $ 1.944,84 | -1,76% | 12.554.611.854 | $ 235.347.664.835,46 |
| 2022-05-27 | $ 1.807,97 | -7,04% | 22.669.347.247 | $ 219.247.293.980,16 |
| 2022-05-28 | $ 1.724,88 | -4,60% | 24.344.535.949 | $ 208.622.909.553,50 |
| 2022-05-29 | $ 1.798,69 | 4,28% | 12.004.308.559 | $ 217.791.356.992,89 |
| 2022-05-30 | $ 1.814,98 | 0,91% | 9.767.849.361 | $ 219.535.934.457,98 |
| 2022-05-31 | $ 1.995,94 | 9,97% | 18.803.016.950 | $ 241.204.871.683,01 |
| 2022-06-01 | $ 1.944,08 | -2,60% | 17.409.076.011 | $ 235.235.428.449,12 |
| 2022-06-02 | $ 1.828,89 | -5,92% | 19.904.831.726 | $ 221.596.716.649,27 |
| 2022-06-03 | $ 1.833,09 | 0,23% | 16.444.980.824 | $ 222.487.488.380,59 |
| 2022-06-04 | $ 1.776,98 | -3,06% | 15.012.416.794 | $ 214.879.733.566,94 |
| 2022-06-05 | $ 1.804,26 | 1,54% | 8.295.912.403 | $ 217.832.477.905,49 |
| 2022-06-06 | $ 1.805,33 | 0,06% | 8.385.255.000 | $ 218.561.175.507,62 |
| 2022-06-07 | $ 1.860,18 | 3,04% | 16.623.006.598 | $ 225.224.111.085,69 |
| 2022-06-08 | $ 1.818,39 | -2,25% | 23.647.547.692 | $ 220.727.955.347,01 |
| 2022-06-09 | $ 1.794,54 | -1,31% | 17.712.874.977 | $ 217.320.792.647,70 |
| 2022-06-10 | $ 1.788,42 | -0,34% | 10.469.080.004 | $ 216.720.355.679,06 |
| 2022-06-11 | $ 1.663,84 | -6,97% | 17.639.990.086 | $ 201.384.347.491,63 |
| 2022-06-12 | $ 1.530,04 | -8,04% | 20.409.428.648 | $ 185.302.828.001,85 |
| 2022-06-13 | $ 1.454,69 | -4,92% | 22.843.765.039 | $ 176.649.606.143,59 |
| 2022-06-14 | $ 1.205,60 | -17,12% | 47.571.733.027 | $ 146.072.737.222,63 |
| 2022-06-15 | $ 1.214,87 | 0,77% | 32.772.246.927 | $ 146.866.764.082,72 |
| 2022-06-16 | $ 1.230,36 | 1,28% | 39.679.810.345 | $ 148.791.271.623,68 |
| 2022-06-17 | $ 1.068,60 | -13,15% | 18.016.510.161 | $ 129.200.159.744,30 |
| 2022-06-18 | $ 1.087,81 | 1,80% | 14.067.259.811 | $ 132.057.112.459,10 |
| 2022-06-19 | $ 995,25 | -8,51% | 21.112.670.623 | $ 120.148.911.164,20 |
| 2022-06-20 | $ 1.125,75 | 13,11% | 21.676.867.430 | $ 136.214.925.416,21 |
| 2022-06-21 | $ 1.132,05 | 0,56% | 19.817.753.726 | $ 136.360.308.696,37 |
| 2022-06-22 | $ 1.124,56 | -0,66% | 14.838.197.888 | $ 136.466.936.749,80 |
| 2022-06-23 | $ 1.051,07 | -6,53% | 14.331.217.471 | $ 127.762.640.726,00 |
| 2022-06-24 | $ 1.144,48 | 8,89% | 14.247.953.151 | $ 138.845.063.633,01 |
| 2022-06-25 | $ 1.229,30 | 7,41% | 16.288.488.163 | $ 150.370.804.175,61 |
| 2022-06-26 | $ 1.244,29 | 1,22% | 11.692.717.742 | $ 150.822.450.290,40 |
| 2022-06-27 | $ 1.201,24 | -3,46% | 11.375.746.747 | $ 145.727.702.946,91 |
| 2022-06-28 | $ 1.194,22 | -0,58% | 12.044.359.298 | $ 144.903.396.178,83 |
| 2022-06-29 | $ 1.143,53 | -4,24% | 13.181.896.477 | $ 138.578.887.988,78 |
| 2022-06-30 | $ 1.098,91 | -3,90% | 14.755.440.934 | $ 133.275.228.451,35 |
| 2022-07-01 | $ 1.057,63 | -3,76% | 15.402.670.572 | $ 125.647.331.913,14 |
| 2022-07-02 | $ 1.068,82 | 1,06% | 17.420.131.788 | $ 128.274.306.967,61 |
| 2022-07-03 | $ 1.068,54 | -0,03% | 9.601.263.305 | $ 127.772.810.160,64 |
| 2022-07-04 | $ 1.074,61 | 0,57% | 7.939.419.239 | $ 128.552.380.046,80 |
| 2022-07-05 | $ 1.153,35 | 7,33% | 13.827.342.516 | $ 137.709.680.960,02 |
| 2022-07-06 | $ 1.134,02 | -1,68% | 15.393.490.018 | $ 135.655.130.079,78 |
| 2022-07-07 | $ 1.188,73 | 4,82% | 14.422.132.962 | $ 142.216.914.175,49 |
| 2022-07-08 | $ 1.240,38 | 4,35% | 13.170.522.513 | $ 148.622.605.231,50 |
| 2022-07-09 | $ 1.233,51 | -0,55% | 15.346.600.702 | $ 148.022.842.649,45 |
| 2022-07-10 | $ 1.216,85 | -1,35% | 7.870.254.818 | $ 145.667.751.203,87 |
| 2022-07-11 | $ 1.169,01 | -3,93% | 10.374.466.605 | $ 139.844.141.994,58 |
| 2022-07-12 | $ 1.097,45 | -6,12% | 11.693.162.178 | $ 131.363.492.852,48 |
| 2022-07-13 | $ 1.040,80 | -5,16% | 11.555.798.333 | $ 124.831.295.049,54 |
| 2022-07-14 | $ 1.112,92 | 6,93% | 17.936.886.120 | $ 132.986.401.488,72 |
| 2022-07-15 | $ 1.191,13 | 7,03% | 16.474.223.861 | $ 142.767.764.050,56 |
| 2022-07-16 | $ 1.234,10 | 3,61% | 16.817.194.904 | $ 147.677.565.536,30 |
| 2022-07-17 | $ 1.355,05 | 9,80% | 19.025.831.555 | $ 161.839.496.479,49 |
| 2022-07-18 | $ 1.344,72 | -0,76% | 15.797.648.344 | $ 161.551.223.982,24 |
| 2022-07-19 | $ 1.570,66 | 16,80% | 26.437.290.054 | $ 187.518.878.564,43 |
| 2022-07-20 | $ 1.542,63 | -1,78% | 27.749.085.858 | $ 184.299.116.474,00 |
| 2022-07-21 | $ 1.527,41 | -0,99% | 21.728.126.384 | $ 183.383.314.168,64 |
| 2022-07-22 | $ 1.576,83 | 3,23% | 19.411.405.083 | $ 188.807.814.065,77 |
| 2022-07-23 | $ 1.536,12 | -2,58% | 18.084.368.731 | $ 183.933.879.174,98 |
| 2022-07-24 | $ 1.552,50 | 1,07% | 14.901.008.279 | $ 185.766.674.503,14 |
| 2022-07-25 | $ 1.601,21 | 3,14% | 16.058.331.978 | $ 192.833.875.418,87 |
| 2022-07-26 | $ 1.450,48 | -9,41% | 19.852.493.229 | $ 176.371.406.952,79 |
| 2022-07-27 | $ 1.438,99 | -0,79% | 17.711.985.937 | $ 172.489.862.867,99 |
| 2022-07-28 | $ 1.636,95 | 13,76% | 22.792.557.484 | $ 195.761.014.376,12 |
| 2022-07-29 | $ 1.723,55 | 5,29% | 27.508.245.873 | $ 206.347.207.632,46 |
| 2022-07-30 | $ 1.739,04 | 0,90% | 21.792.598.232 | $ 210.767.555.013,84 |
| 2022-07-31 | $ 1.696,79 | -2,43% | 14.236.780.342 | $ 203.433.082.401,51 |
| 2022-08-01 | $ 1.682,01 | -0,87% | 12.894.604.186 | $ 201.684.547.325,22 |
| 2022-08-02 | $ 1.636,02 | -2,73% | 15.515.408.283 | $ 195.962.280.445,46 |
| 2022-08-03 | $ 1.638,38 | 0,14% | 19.414.686.139 | $ 197.496.591.505,05 |
| 2022-08-04 | $ 1.621,34 | -1,04% | 15.548.536.682 | $ 194.280.005.714,30 |
| 2022-08-05 | $ 1.612,42 | -0,55% | 14.074.560.038 | $ 192.923.352.504,82 |
| 2022-08-06 | $ 1.725,38 | 7,01% | 17.717.475.728 | $ 206.550.599.256,63 |
| 2022-08-07 | $ 1.693,30 | -1,86% | 11.231.103.244 | $ 203.417.937.064,14 |
| 2022-08-08 | $ 1.699,01 | 0,34% | 9.464.715.955 | $ 203.847.481.552,73 |
| 2022-08-09 | $ 1.775,70 | 4,51% | 15.566.998.953 | $ 213.209.087.779,66 |
| 2022-08-10 | $ 1.698,97 | -4,32% | 24.284.375.403 | $ 204.260.348.576,87 |
| 2022-08-11 | $ 1.852,88 | 9,06% | 21.699.442.049 | $ 222.103.417.229,73 |
| 2022-08-12 | $ 1.881,43 | 1,54% | 21.837.068.070 | $ 225.973.452.853,75 |
| 2022-08-13 | $ 1.959,33 | 4,14% | 15.849.264.840 | $ 235.254.593.664,58 |
| 2022-08-14 | $ 1.982,41 | 1,18% | 14.816.745.161 | $ 237.972.056.306,99 |
| 2022-08-15 | $ 1.936,70 | -2,31% | 12.172.210.305 | $ 232.593.263.080,43 |
| 2022-08-16 | $ 1.908,28 | -1,47% | 18.310.871.317 | $ 229.440.415.801,99 |
| 2022-08-17 | $ 1.880,60 | -1,45% | 14.240.230.762 | $ 225.581.585.656,93 |
| 2022-08-18 | $ 1.834,83 | -2,43% | 18.427.553.152 | $ 220.665.870.251,27 |
| 2022-08-19 | $ 1.850,11 | 0,83% | 13.363.780.757 | $ 222.652.366.350,88 |
| 2022-08-20 | $ 1.618,53 | -12,52% | 22.687.362.580 | $ 194.817.731.984,87 |
| 2022-08-21 | $ 1.579,42 | -2,42% | 16.404.512.934 | $ 189.621.068.133,33 |
| 2022-08-22 | $ 1.624,15 | 2,83% | 14.174.702.673 | $ 195.324.471.844,69 |
| 2022-08-23 | $ 1.622,31 | -0,11% | 16.648.637.312 | $ 193.708.156.170,03 |
| 2022-08-24 | $ 1.665,79 | 2,68% | 17.182.337.491 | $ 199.889.229.686,99 |
| 2022-08-25 | $ 1.657,79 | -0,48% | 15.322.907.185 | $ 199.117.634.174,21 |
| 2022-08-26 | $ 1.697,08 | 2,37% | 12.905.826.689 | $ 204.240.810.436,62 |
| 2022-08-27 | $ 1.510,19 | -11,01% | 23.170.035.981 | $ 181.238.520.850,38 |
| 2022-08-28 | $ 1.496,06 | -0,94% | 15.440.053.449 | $ 179.887.478.326,99 |
| 2022-08-29 | $ 1.438,75 | -3,83% | 10.575.504.872 | $ 173.645.963.258,54 |
| 2022-08-30 | $ 1.555,18 | 8,09% | 16.528.644.852 | $ 187.437.853.967,30 |
| 2022-08-31 | $ 1.525,40 | -1,91% | 19.704.720.195 | $ 184.447.549.243,55 |
| 2022-09-01 | $ 1.552,56 | 1,78% | 18.596.055.351 | $ 186.670.000.430,81 |
| 2022-09-02 | $ 1.588,98 | 2,35% | 15.076.286.517 | $ 191.078.487.039,94 |
| 2022-09-03 | $ 1.575,18 | -0,87% | 15.857.654.357 | $ 189.678.877.652,68 |
| 2022-09-04 | $ 1.555,67 | -1,24% | 8.500.114.334 | $ 187.266.246.294,69 |
| 2022-09-05 | $ 1.578,95 | 1,50% | 7.827.505.125 | $ 190.082.046.955,23 |
| 2022-09-06 | $ 1.617,94 | 2,47% | 11.815.125.729 | $ 194.714.097.035,82 |
| 2022-09-07 | $ 1.564,56 | -3,30% | 20.860.201.644 | $ 188.733.785.486,08 |
| 2022-09-08 | $ 1.629,88 | 4,18% | 18.560.005.397 | $ 196.797.197.824,30 |
| 2022-09-09 | $ 1.635,93 | 0,37% | 16.676.188.643 | $ 196.882.691.710,49 |
| 2022-09-10 | $ 1.717,08 | 4,96% | 19.418.675.071 | $ 206.873.029.263,27 |
| 2022-09-11 | $ 1.779,52 | 3,64% | 12.521.808.521 | $ 214.315.849.498,73 |
| 2022-09-12 | $ 1.761,32 | -1,02% | 11.692.754.175 | $ 211.895.058.510,35 |
| 2022-09-13 | $ 1.710,16 | -2,90% | 16.770.566.236 | $ 205.793.007.270,87 |
| 2022-09-14 | $ 1.573,21 | -8,01% | 22.286.700.927 | $ 189.778.580.452,98 |
| 2022-09-15 | $ 1.635,37 | 3,95% | 17.198.033.718 | $ 196.550.513.818,89 |
| 2022-09-16 | $ 1.472,00 | -9,99% | 24.787.864.367 | $ 177.918.273.632,48 |
| 2022-09-17 | $ 1.432,22 | -2,70% | 17.892.819.035 | $ 172.471.655.154,63 |
| 2022-09-18 | $ 1.471,20 | 2,72% | 10.309.763.882 | $ 177.299.639.477,50 |
| 2022-09-19 | $ 1.335,85 | -9,20% | 14.696.599.277 | $ 161.378.107.849,57 |
| 2022-09-20 | $ 1.379,92 | 3,30% | 17.757.533.838 | $ 166.370.229.681,15 |
| 2022-09-21 | $ 1.324,19 | -4,04% | 13.605.986.462 | $ 159.844.149.938,74 |
| 2022-09-22 | $ 1.252,77 | -5,39% | 18.732.743.242 | $ 151.084.586.604,48 |
| 2022-09-23 | $ 1.330,79 | 6,23% | 17.517.188.721 | $ 160.415.097.114,17 |
| 2022-09-24 | $ 1.329,56 | -0,09% | 17.599.766.731 | $ 160.823.914.264,81 |
| 2022-09-25 | $ 1.318,10 | -0,86% | 11.251.326.609 | $ 159.030.822.515,27 |
| 2022-09-26 | $ 1.294,08 | -1,82% | 10.552.647.870 | $ 156.146.367.767,27 |
| 2022-09-27 | $ 1.335,12 | 3,17% | 15.270.197.376 | $ 160.767.471.777,87 |
| 2022-09-28 | $ 1.331,15 | -0,30% | 16.685.874.856 | $ 160.800.122.124,90 |
| 2022-09-29 | $ 1.340,02 | 0,67% | 16.571.161.476 | $ 161.716.193.676,30 |
| 2022-09-30 | $ 1.335,74 | -0,32% | 11.834.328.252 | $ 161.267.455.734,37 |
| 2022-10-01 | $ 1.329,15 | -0,49% | 11.849.125.784 | $ 160.462.955.554,33 |
| 2022-10-02 | $ 1.311,26 | -1,35% | 5.052.407.841 | $ 158.410.068.981,48 |
| 2022-10-03 | $ 1.277,90 | -2,54% | 6.227.268.236 | $ 154.934.842.225,91 |
| 2022-10-04 | $ 1.323,50 | 3,57% | 8.749.663.555 | $ 159.951.067.075,91 |
| 2022-10-05 | $ 1.363,24 | 3,00% | 8.587.836.597 | $ 164.781.680.358,16 |
| 2022-10-06 | $ 1.352,59 | -0,78% | 8.502.549.882 | $ 163.475.522.281,13 |
| 2022-10-07 | $ 1.351,43 | -0,09% | 10.653.358.725 | $ 163.307.579.801,84 |
| 2022-10-08 | $ 1.324,89 | -1,96% | 9.123.112.356 | $ 160.084.472.602,34 |
| 2022-10-09 | $ 1.315,86 | -0,68% | 4.942.603.338 | $ 159.083.423.929,71 |
| 2022-10-10 | $ 1.322,27 | 0,49% | 4.753.165.268 | $ 159.586.330.117,55 |
| 2022-10-11 | $ 1.291,08 | -2,36% | 7.492.362.033 | $ 156.180.434.676,14 |
| 2022-10-12 | $ 1.279,88 | -0,87% | 8.314.705.467 | $ 154.657.511.483,18 |
| 2022-10-13 | $ 1.294,27 | 1,12% | 7.512.521.120 | $ 156.488.571.589,46 |
| 2022-10-14 | $ 1.288,16 | -0,47% | 15.374.968.703 | $ 155.703.285.133,86 |
| 2022-10-15 | $ 1.297,63 | 0,73% | 11.792.024.291 | $ 156.801.885.520,45 |
| 2022-10-16 | $ 1.275,69 | -1,69% | 5.743.906.845 | $ 154.496.140.301,93 |
| 2022-10-17 | $ 1.306,94 | 2,45% | 6.318.629.608 | $ 157.219.790.372,87 |
| 2022-10-18 | $ 1.333,44 | 2,03% | 8.639.535.764 | $ 160.690.333.948,33 |
| 2022-10-19 | $ 1.311,81 | -1,62% | 9.536.615.488 | $ 158.082.173.402,61 |
| 2022-10-20 | $ 1.284,65 | -2,07% | 8.128.527.356 | $ 154.808.369.275,81 |
| 2022-10-21 | $ 1.282,04 | -0,20% | 8.816.030.159 | $ 154.512.893.268,09 |
| 2022-10-22 | $ 1.299,80 | 1,39% | 8.731.620.089 | $ 156.673.724.237,29 |
| 2022-10-23 | $ 1.313,77 | 1,07% | 4.996.733.236 | $ 158.365.108.378,34 |
| 2022-10-24 | $ 1.364,49 | 3,86% | 7.794.024.008 | $ 164.218.113.409,76 |
| 2022-10-25 | $ 1.343,33 | -1,55% | 10.789.079.575 | $ 161.858.058.865,07 |
| 2022-10-26 | $ 1.462,05 | 8,84% | 19.624.530.680 | $ 176.051.206.696,00 |
| 2022-10-27 | $ 1.568,75 | 7,30% | 24.505.395.072 | $ 189.173.389.239,55 |
| 2022-10-28 | $ 1.514,86 | -3,43% | 17.752.430.680 | $ 182.723.289.741,98 |
| 2022-10-29 | $ 1.555,03 | 2,65% | 15.641.652.314 | $ 187.324.850.268,19 |
| 2022-10-30 | $ 1.619,43 | 4,14% | 17.044.927.218 | $ 195.052.502.985,67 |
| 2022-10-31 | $ 1.591,05 | -1,75% | 10.366.405.350 | $ 191.500.820.025,98 |
| 2022-11-01 | $ 1.572,98 | -1,14% | 14.900.137.160 | $ 189.478.578.997,60 |
| 2022-11-02 | $ 1.580,38 | 0,47% | 19.199.900.507 | $ 190.428.736.966,33 |
| 2022-11-03 | $ 1.520,64 | -3,78% | 27.498.708.818 | $ 183.368.006.193,11 |
| 2022-11-04 | $ 1.531,11 | 0,69% | 22.537.458.294 | $ 184.398.997.533,26 |
| 2022-11-05 | $ 1.644,19 | 7,39% | 36.953.923.775 | $ 198.053.929.735,65 |
| 2022-11-06 | $ 1.626,81 | -1,06% | 21.174.006.976 | $ 196.264.485.041,59 |
| 2022-11-07 | $ 1.572,95 | -3,31% | 22.195.586.346 | $ 189.763.621.397,95 |
| 2022-11-08 | $ 1.569,99 | -0,19% | 30.344.896.842 | $ 188.875.473.098,02 |
| 2022-11-09 | $ 1.334,29 | -15,01% | 32.343.101.743 | $ 160.813.058.133,99 |
| 2022-11-10 | $ 1.095,18 | -17,92% | 29.253.284.763 | $ 131.794.377.265,61 |
| 2022-11-11 | $ 1.301,55 | 18,84% | 24.039.423.467 | $ 156.380.990.539,86 |
| 2022-11-12 | $ 1.293,91 | -0,59% | 17.355.612.789 | $ 155.222.424.523,54 |
| 2022-11-13 | $ 1.255,60 | -2,96% | 8.636.739.780 | $ 151.059.842.003,22 |
| 2022-11-14 | $ 1.223,01 | -2,60% | 7.719.000.328 | $ 147.426.038.251,77 |
| 2022-11-15 | $ 1.242,00 | 1,55% | 12.056.844.340 | $ 149.987.178.583,22 |
| 2022-11-16 | $ 1.252,71 | 0,86% | 8.940.477.028 | $ 151.062.413.577,56 |
| 2022-11-17 | $ 1.217,70 | -2,79% | 8.870.530.650 | $ 146.462.319.554,32 |
| 2022-11-18 | $ 1.201,79 | -1,31% | 7.075.882.102 | $ 144.894.942.760,30 |
| 2022-11-19 | $ 1.213,50 | 0,97% | 5.600.678.513 | $ 146.145.817.586,60 |
| 2022-11-20 | $ 1.218,89 | 0,44% | 3.722.348.151 | $ 146.971.097.131,67 |
| 2022-11-21 | $ 1.144,25 | -6,12% | 6.826.180.056 | $ 137.964.810.712,75 |
| 2022-11-22 | $ 1.110,29 | -2,97% | 10.372.965.081 | $ 133.733.639.793,52 |
| 2022-11-23 | $ 1.135,18 | 2,24% | 9.220.536.959 | $ 137.050.514.642,07 |
| 2022-11-24 | $ 1.184,46 | 4,34% | 9.189.536.304 | $ 142.854.533.237,69 |
| 2022-11-25 | $ 1.204,21 | 1,67% | 6.955.523.718 | $ 145.091.739.838,44 |
| 2022-11-26 | $ 1.198,98 | -0,43% | 5.823.202.533 | $ 144.810.246.844,92 |
| 2022-11-27 | $ 1.205,66 | 0,56% | 5.271.100.860 | $ 145.222.050.633,46 |
| 2022-11-28 | $ 1.196,20 | -0,78% | 4.150.923.882 | $ 144.507.830.172,61 |
| 2022-11-29 | $ 1.170,12 | -2,18% | 6.467.273.324 | $ 141.048.501.904,67 |
| 2022-11-30 | $ 1.216,94 | 4,00% | 7.132.972.094 | $ 146.749.281.622,60 |
| 2022-12-01 | $ 1.298,94 | 6,74% | 9.889.408.118 | $ 156.777.674.228,41 |
| 2022-12-02 | $ 1.276,64 | -1,72% | 6.400.063.074 | $ 153.787.135.286,89 |
| 2022-12-03 | $ 1.293,95 | 1,36% | 5.644.934.957 | $ 155.766.037.022,94 |
| 2022-12-04 | $ 1.243,04 | -3,93% | 5.183.647.936 | $ 150.322.759.022,75 |
| 2022-12-05 | $ 1.282,42 | 3,17% | 4.842.789.176 | $ 154.484.879.835,46 |
| 2022-12-06 | $ 1.259,76 | -1,77% | 5.795.682.745 | $ 151.960.138.515,58 |
| 2022-12-07 | $ 1.271,94 | 0,97% | 4.765.089.563 | $ 153.112.232.020,50 |
| 2022-12-08 | $ 1.233,63 | -3,01% | 5.392.077.793 | $ 148.778.387.852,61 |
| 2022-12-09 | $ 1.281,21 | 3,86% | 5.929.103.713 | $ 154.438.830.699,88 |
| 2022-12-10 | $ 1.264,48 | -1,31% | 5.743.935.111 | $ 152.405.570.526,73 |
| 2022-12-11 | $ 1.264,79 | 0,02% | 3.136.321.665 | $ 152.480.155.389,31 |
| 2022-12-12 | $ 1.264,32 | -0,04% | 3.179.021.750 | $ 152.290.250.844,84 |
| 2022-12-13 | $ 1.275,33 | 0,87% | 5.107.100.672 | $ 153.743.004.467,37 |
| 2022-12-14 | $ 1.319,41 | 3,46% | 8.667.920.251 | $ 159.205.793.114,47 |
| 2022-12-15 | $ 1.308,40 | -0,83% | 8.063.349.707 | $ 157.633.274.799,27 |
| 2022-12-16 | $ 1.263,75 | -3,41% | 6.014.960.880 | $ 152.444.818.382,92 |
| 2022-12-17 | $ 1.165,97 | -7,74% | 9.306.680.538 | $ 140.289.330.990,18 |
| 2022-12-18 | $ 1.189,43 | 2,01% | 4.893.469.369 | $ 143.321.475.845,91 |
| 2022-12-19 | $ 1.186,78 | -0,22% | 3.175.705.524 | $ 143.142.028.259,18 |
| 2022-12-20 | $ 1.166,99 | -1,67% | 4.281.620.920 | $ 140.848.456.817,41 |
| 2022-12-21 | $ 1.217,89 | 4,36% | 6.463.130.154 | $ 146.802.833.364,30 |
| 2022-12-22 | $ 1.213,34 | -0,37% | 4.086.534.541 | $ 146.039.250.786,06 |
| 2022-12-23 | $ 1.217,85 | 0,37% | 5.190.165.002 | $ 146.741.009.624,10 |
| 2022-12-24 | $ 1.220,70 | 0,23% | 4.777.025.972 | $ 147.069.822.795,65 |
| 2022-12-25 | $ 1.221,36 | 0,05% | 2.443.348.024 | $ 147.173.116.811,53 |
| 2022-12-26 | $ 1.219,29 | -0,17% | 3.694.243.213 | $ 146.840.669.268,71 |
| 2022-12-27 | $ 1.226,25 | 0,57% | 3.071.221.734 | $ 147.697.269.147,95 |
| 2022-12-28 | $ 1.211,82 | -1,18% | 4.221.450.707 | $ 146.030.514.727,00 |
| 2022-12-29 | $ 1.188,73 | -1,91% | 5.177.421.363 | $ 143.241.827.136,74 |
| 2022-12-30 | $ 1.201,54 | 1,08% | 4.174.715.684 | $ 144.831.301.452,11 |
| 2022-12-31 | $ 1.199,11 | -0,20% | 4.110.733.113 | $ 144.611.517.916,41 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2022 | $ 1.240,29 | $ 1.165,97 / $ 1.319,41 | 162.822.872.970 | 31 |
| Kasım 2022 | $ 1.307,85 | $ 1.095,18 / $ 1.644,19 | 431.828.757.182 | 30 |
| Ekim 2022 | $ 1.359,69 | $ 1.275,69 / $ 1.619,43 | 313.357.716.637 | 31 |
| Eylül 2022 | $ 1.491,97 | $ 1.252,77 / $ 1.779,52 | 468.723.477.740 | 30 |
| Ağustos 2022 | $ 1.705,15 | $ 1.438,75 / $ 1.982,41 | 507.174.877.239 | 31 |
| Temmuz 2022 | $ 1.341,12 | $ 1.040,80 / $ 1.739,04 | 518.333.317.798 | 31 |
| Haziran 2022 | $ 1.413,15 | $ 995,25 / $ 1.944,08 | 552.269.035.725 | 30 |
| Mayıs 2022 | $ 2.217,01 | $ 1.724,88 / $ 2.942,05 | 591.915.245.391 | 31 |
| Nisan 2022 | $ 3.117,47 | $ 2.806,75 / $ 3.521,58 | 480.108.918.594 | 30 |
| Mart 2022 | $ 2.864,98 | $ 2.498,66 / $ 3.401,18 | 427.183.548.900 | 31 |
| Şubat 2022 | $ 2.863,42 | $ 2.574,51 / $ 3.240,92 | 426.477.110.755 | 28 |
| Ocak 2022 | $ 3.091,38 | $ 2.407,38 / $ 3.835,40 | 492.216.555.883 | 31 |