Ethereum (ETH) Fiyat Grafiği
Veri aralığı: 2024-01-01 -> 2024-12-31 - Kayıt: 366
Ethereum
Son kapanış: $ 3.359,51
Canlı fiyat güncellemesi: 50 saniye önce
$ 4.112,21
Güncel değişim:
-3,76%
Önceki kapanış: -
Örnek veri: Ethereum fiyatları
Özet İstatistikler
- Kayıt: 366
- Min Kapanış: $ 2.211,17
- Maks Kapanış: $ 4.070,60
- Ortalama Kapanış: $ 3.042,63
- Son Kapanış: $ 3.359,51
- Önceki Kapanış: -
- Günlük Değişim: 0,07%
- MA (ortalama kapanış): $ 3.042,63
- Min/Max Kartı: $ 2.211,17 / $ 4.070,60
- Canlı Piyasa Değeri: 495.332.699.749
- 24s Hacim: 62.733.529.150
Güncel Notlar
Son Kapanış
$ 3.359,51
7 Gün Ort.
$ 3.042,63
Canlı Fiyat
$ 4.112,21
Günlük Değişim
-3,76%
2024 Yılı Günlük Kapanışlar (366)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2024-01-01 | $ 2.279,94 | - | 6.715.146.405 | $ 274.292.310.008,22 |
| 2024-01-02 | $ 2.350,03 | 3,07% | 9.173.151.406 | $ 282.101.525.979,50 |
| 2024-01-03 | $ 2.360,78 | 0,46% | 20.590.257.636 | $ 282.763.246.110,96 |
| 2024-01-04 | $ 2.211,17 | -6,34% | 34.451.776.444 | $ 265.547.288.684,82 |
| 2024-01-05 | $ 2.270,98 | 2,70% | 18.341.104.523 | $ 273.109.328.387,36 |
| 2024-01-06 | $ 2.267,09 | -0,17% | 18.739.484.390 | $ 271.936.377.917,22 |
| 2024-01-07 | $ 2.241,51 | -1,13% | 8.619.189.688 | $ 269.489.631.471,89 |
| 2024-01-08 | $ 2.220,15 | -0,95% | 10.135.753.413 | $ 266.240.104.433,81 |
| 2024-01-09 | $ 2.331,66 | 5,02% | 26.223.624.729 | $ 280.315.688.401,54 |
| 2024-01-10 | $ 2.341,16 | 0,41% | 21.533.561.123 | $ 281.144.258.787,49 |
| 2024-01-11 | $ 2.588,77 | 10,58% | 44.008.144.957 | $ 310.821.894.359,15 |
| 2024-01-12 | $ 2.618,33 | 1,14% | 40.605.826.835 | $ 315.246.203.688,68 |
| 2024-01-13 | $ 2.524,50 | -3,58% | 46.082.131.082 | $ 302.053.601.477,73 |
| 2024-01-14 | $ 2.575,92 | 2,04% | 23.318.906.537 | $ 309.464.480.794,20 |
| 2024-01-15 | $ 2.477,94 | -3,80% | 16.820.089.428 | $ 298.600.912.656,69 |
| 2024-01-16 | $ 2.515,32 | 1,51% | 13.348.139.613 | $ 302.747.945.005,64 |
| 2024-01-17 | $ 2.589,48 | 2,95% | 18.488.915.210 | $ 311.194.334.965,72 |
| 2024-01-18 | $ 2.528,33 | -2,36% | 17.068.418.336 | $ 303.773.198.603,93 |
| 2024-01-19 | $ 2.467,33 | -2,41% | 15.098.459.636 | $ 296.559.270.703,16 |
| 2024-01-20 | $ 2.489,62 | 0,90% | 13.514.569.417 | $ 299.282.759.814,23 |
| 2024-01-21 | $ 2.470,26 | -0,78% | 4.996.301.225 | $ 296.860.256.191,25 |
| 2024-01-22 | $ 2.454,91 | -0,62% | 4.334.792.607 | $ 295.225.509.771,25 |
| 2024-01-23 | $ 2.307,59 | -6,00% | 15.106.296.459 | $ 277.803.770.131,54 |
| 2024-01-24 | $ 2.241,94 | -2,84% | 17.683.786.156 | $ 269.197.026.588,33 |
| 2024-01-25 | $ 2.236,74 | -0,23% | 10.625.253.855 | $ 268.773.564.276,83 |
| 2024-01-26 | $ 2.219,61 | -0,77% | 9.966.399.828 | $ 266.831.912.454,00 |
| 2024-01-27 | $ 2.268,87 | 2,22% | 10.737.037.817 | $ 272.427.889.718,48 |
| 2024-01-28 | $ 2.267,91 | -0,04% | 4.896.940.248 | $ 272.538.684.736,38 |
| 2024-01-29 | $ 2.257,05 | -0,48% | 6.994.793.950 | $ 271.358.148.811,49 |
| 2024-01-30 | $ 2.314,59 | 2,55% | 8.669.925.103 | $ 278.333.996.261,62 |
| 2024-01-31 | $ 2.344,00 | 1,27% | 11.126.446.198 | $ 281.132.447.253,58 |
| 2024-02-01 | $ 2.282,49 | -2,62% | 11.853.310.774 | $ 274.484.617.898,52 |
| 2024-02-02 | $ 2.301,74 | 0,84% | 9.678.169.140 | $ 276.594.158.634,78 |
| 2024-02-03 | $ 2.307,43 | 0,25% | 7.666.446.064 | $ 277.280.144.884,46 |
| 2024-02-04 | $ 2.294,72 | -0,55% | 4.685.406.126 | $ 275.659.236.415,46 |
| 2024-02-05 | $ 2.290,08 | -0,20% | 5.694.619.447 | $ 275.036.393.714,79 |
| 2024-02-06 | $ 2.298,67 | 0,37% | 7.987.582.984 | $ 276.235.426.059,15 |
| 2024-02-07 | $ 2.372,76 | 3,22% | 10.525.807.971 | $ 285.135.262.492,34 |
| 2024-02-08 | $ 2.424,07 | 2,16% | 10.632.263.735 | $ 291.577.099.200,46 |
| 2024-02-09 | $ 2.420,97 | -0,13% | 11.000.404.083 | $ 291.262.614.487,10 |
| 2024-02-10 | $ 2.487,85 | 2,76% | 15.268.873.489 | $ 299.195.541.764,76 |
| 2024-02-11 | $ 2.499,49 | 0,47% | 6.350.552.321 | $ 300.386.801.746,04 |
| 2024-02-12 | $ 2.505,08 | 0,22% | 7.498.249.911 | $ 300.920.593.632,26 |
| 2024-02-13 | $ 2.657,99 | 6,10% | 15.004.272.818 | $ 318.954.602.301,22 |
| 2024-02-14 | $ 2.641,54 | -0,62% | 20.206.467.469 | $ 317.202.178.157,97 |
| 2024-02-15 | $ 2.780,37 | 5,26% | 23.414.613.028 | $ 334.517.950.729,34 |
| 2024-02-16 | $ 2.826,82 | 1,67% | 25.584.981.559 | $ 339.786.694.521,58 |
| 2024-02-17 | $ 2.807,37 | -0,69% | 16.920.199.809 | $ 337.473.828.365,67 |
| 2024-02-18 | $ 2.788,56 | -0,67% | 18.359.069.390 | $ 335.189.522.076,69 |
| 2024-02-19 | $ 2.874,95 | 3,10% | 24.082.010.035 | $ 345.342.293.610,93 |
| 2024-02-20 | $ 2.943,72 | 2,39% | 16.450.190.201 | $ 353.799.552.082,87 |
| 2024-02-21 | $ 3.015,44 | 2,44% | 22.509.955.316 | $ 362.259.530.911,23 |
| 2024-02-22 | $ 2.977,08 | -1,27% | 20.964.306.605 | $ 358.396.919.523,13 |
| 2024-02-23 | $ 2.974,13 | -0,10% | 20.347.103.478 | $ 357.231.363.983,11 |
| 2024-02-24 | $ 2.926,29 | -1,61% | 14.754.511.206 | $ 351.923.786.349,86 |
| 2024-02-25 | $ 2.988,32 | 2,12% | 11.389.585.546 | $ 358.958.857.165,63 |
| 2024-02-26 | $ 3.113,41 | 4,19% | 15.776.617.347 | $ 374.096.903.874,86 |
| 2024-02-27 | $ 3.173,63 | 1,93% | 20.165.329.048 | $ 381.265.474.877,38 |
| 2024-02-28 | $ 3.242,05 | 2,16% | 23.696.521.431 | $ 389.432.101.336,15 |
| 2024-02-29 | $ 3.380,80 | 4,28% | 36.665.804.472 | $ 404.949.329.424,75 |
| 2024-03-01 | $ 3.347,69 | -0,98% | 31.202.875.938 | $ 403.025.040.377,09 |
| 2024-03-02 | $ 3.431,75 | 2,51% | 18.691.101.659 | $ 413.003.335.539,60 |
| 2024-03-03 | $ 3.421,89 | -0,29% | 13.440.796.397 | $ 411.127.183.431,90 |
| 2024-03-04 | $ 3.487,19 | 1,91% | 15.521.857.774 | $ 418.233.465.071,67 |
| 2024-03-05 | $ 3.634,31 | 4,22% | 30.343.202.732 | $ 436.264.151.585,77 |
| 2024-03-06 | $ 3.581,53 | -1,45% | 48.669.816.283 | $ 430.091.528.234,33 |
| 2024-03-07 | $ 3.822,37 | 6,72% | 39.700.333.919 | $ 458.288.266.056,33 |
| 2024-03-08 | $ 3.861,90 | 1,03% | 25.205.795.147 | $ 464.203.366.204,09 |
| 2024-03-09 | $ 3.893,61 | 0,82% | 27.874.421.859 | $ 467.263.068.859,23 |
| 2024-03-10 | $ 3.916,04 | 0,58% | 12.069.974.985 | $ 470.299.637.817,79 |
| 2024-03-11 | $ 3.887,47 | -0,73% | 17.287.014.475 | $ 466.687.383.451,43 |
| 2024-03-12 | $ 4.070,60 | 4,71% | 32.017.734.620 | $ 488.931.556.413,24 |
| 2024-03-13 | $ 3.978,69 | -2,26% | 29.816.123.516 | $ 477.282.030.875,50 |
| 2024-03-14 | $ 4.007,91 | 0,73% | 24.518.272.535 | $ 480.989.408.310,42 |
| 2024-03-15 | $ 3.879,04 | -3,22% | 27.637.220.056 | $ 465.517.630.856,35 |
| 2024-03-16 | $ 3.738,38 | -3,63% | 38.514.576.897 | $ 449.221.029.692,61 |
| 2024-03-17 | $ 3.514,22 | -6,00% | 20.314.832.749 | $ 422.006.707.853,26 |
| 2024-03-18 | $ 3.643,28 | 3,67% | 22.282.396.647 | $ 437.397.993.876,36 |
| 2024-03-19 | $ 3.525,89 | -3,22% | 24.255.010.456 | $ 423.582.810.891,41 |
| 2024-03-20 | $ 3.171,29 | -10,06% | 37.133.280.151 | $ 381.561.860.658,14 |
| 2024-03-21 | $ 3.515,69 | 10,86% | 42.295.137.774 | $ 422.699.933.046,07 |
| 2024-03-22 | $ 3.493,43 | -0,63% | 24.617.005.638 | $ 419.250.201.097,88 |
| 2024-03-23 | $ 3.322,89 | -4,88% | 22.143.063.330 | $ 398.004.903.397,52 |
| 2024-03-24 | $ 3.353,37 | 0,92% | 13.554.704.160 | $ 402.787.267.255,35 |
| 2024-03-25 | $ 3.454,26 | 3,01% | 12.747.604.657 | $ 415.227.254.119,21 |
| 2024-03-26 | $ 3.588,49 | 3,89% | 19.900.586.069 | $ 429.834.400.084,38 |
| 2024-03-27 | $ 3.591,55 | 0,09% | 20.094.722.140 | $ 430.639.202.176,36 |
| 2024-03-28 | $ 3.505,22 | -2,40% | 20.203.376.602 | $ 419.542.828.392,99 |
| 2024-03-29 | $ 3.560,26 | 1,57% | 17.254.415.552 | $ 427.723.174.069,22 |
| 2024-03-30 | $ 3.516,10 | -1,24% | 13.632.549.895 | $ 422.181.197.071,80 |
| 2024-03-31 | $ 3.507,66 | -0,24% | 10.414.010.869 | $ 420.903.294.887,96 |
| 2024-04-01 | $ 3.644,77 | 3,91% | 10.412.761.139 | $ 437.709.753.307,89 |
| 2024-04-02 | $ 3.508,25 | -3,75% | 17.482.844.811 | $ 421.860.021.837,67 |
| 2024-04-03 | $ 3.274,90 | -6,65% | 23.868.370.967 | $ 393.781.420.276,97 |
| 2024-04-04 | $ 3.316,68 | 1,28% | 16.747.190.219 | $ 398.415.781.571,00 |
| 2024-04-05 | $ 3.332,09 | 0,46% | 14.937.774.085 | $ 399.925.086.690,54 |
| 2024-04-06 | $ 3.320,28 | -0,35% | 16.263.669.861 | $ 399.471.237.820,52 |
| 2024-04-07 | $ 3.362,84 | 1,28% | 8.771.021.396 | $ 403.433.979.836,34 |
| 2024-04-08 | $ 3.453,44 | 2,69% | 9.023.927.898 | $ 414.896.585.077,98 |
| 2024-04-09 | $ 3.695,24 | 7,00% | 17.999.535.004 | $ 443.574.943.819,12 |
| 2024-04-10 | $ 3.503,65 | -5,18% | 18.894.649.449 | $ 421.250.062.703,59 |
| 2024-04-11 | $ 3.539,76 | 1,03% | 18.116.500.905 | $ 425.100.745.638,70 |
| 2024-04-12 | $ 3.508,58 | -0,88% | 14.665.003.518 | $ 421.184.318.805,19 |
| 2024-04-13 | $ 3.245,50 | -7,50% | 20.300.936.214 | $ 389.342.347.417,12 |
| 2024-04-14 | $ 3.022,01 | -6,89% | 30.855.880.985 | $ 363.676.686.678,52 |
| 2024-04-15 | $ 3.157,68 | 4,49% | 26.426.482.425 | $ 379.419.782.687,94 |
| 2024-04-16 | $ 3.101,19 | -1,79% | 23.408.068.977 | $ 372.249.695.864,18 |
| 2024-04-17 | $ 3.083,71 | -0,56% | 19.716.139.065 | $ 370.234.131.392,07 |
| 2024-04-18 | $ 2.982,62 | -3,28% | 18.555.883.609 | $ 358.157.898.515,82 |
| 2024-04-19 | $ 3.064,91 | 2,76% | 15.776.619.346 | $ 368.394.773.234,49 |
| 2024-04-20 | $ 3.065,68 | 0,03% | 21.398.170.387 | $ 368.924.952.677,79 |
| 2024-04-21 | $ 3.152,19 | 2,82% | 9.245.604.716 | $ 378.601.475.454,50 |
| 2024-04-22 | $ 3.147,14 | -0,16% | 9.264.213.264 | $ 377.835.271.557,20 |
| 2024-04-23 | $ 3.199,77 | 1,67% | 12.101.339.610 | $ 384.466.906.716,17 |
| 2024-04-24 | $ 3.218,97 | 0,60% | 11.111.254.141 | $ 392.775.107.740,51 |
| 2024-04-25 | $ 3.138,81 | -2,49% | 14.931.662.516 | $ 383.068.563.917,34 |
| 2024-04-26 | $ 3.157,62 | 0,60% | 14.827.151.369 | $ 385.360.500.023,02 |
| 2024-04-27 | $ 3.131,42 | -0,83% | 11.150.981.613 | $ 381.832.436.730,79 |
| 2024-04-28 | $ 3.259,25 | 4,08% | 12.739.849.720 | $ 397.162.781.507,14 |
| 2024-04-29 | $ 3.259,50 | 0,01% | 10.786.187.404 | $ 398.637.824.441,88 |
| 2024-04-30 | $ 3.213,69 | -1,41% | 15.480.798.750 | $ 392.350.038.771,61 |
| 2024-05-01 | $ 3.018,55 | -6,07% | 19.251.155.950 | $ 368.786.372.970,94 |
| 2024-05-02 | $ 2.976,09 | -1,41% | 22.064.350.438 | $ 364.276.973.974,75 |
| 2024-05-03 | $ 2.988,55 | 0,42% | 14.175.880.226 | $ 358.796.765.165,94 |
| 2024-05-04 | $ 3.102,15 | 3,80% | 13.929.437.695 | $ 373.187.731.785,71 |
| 2024-05-05 | $ 3.115,02 | 0,41% | 8.430.889.402 | $ 374.188.248.701,18 |
| 2024-05-06 | $ 3.136,58 | 0,69% | 8.027.546.636 | $ 376.477.227.799,92 |
| 2024-05-07 | $ 3.064,59 | -2,29% | 13.196.102.657 | $ 368.312.963.227,34 |
| 2024-05-08 | $ 3.015,16 | -1,61% | 11.727.252.097 | $ 362.686.607.634,32 |
| 2024-05-09 | $ 2.975,73 | -1,31% | 10.555.086.522 | $ 357.038.251.698,13 |
| 2024-05-10 | $ 3.038,34 | 2,10% | 10.961.137.747 | $ 364.426.702.625,02 |
| 2024-05-11 | $ 2.910,68 | -4,20% | 12.185.177.562 | $ 349.622.946.794,77 |
| 2024-05-12 | $ 2.908,98 | -0,06% | 6.479.337.783 | $ 349.391.330.491,68 |
| 2024-05-13 | $ 2.931,31 | 0,77% | 5.237.992.152 | $ 352.120.009.302,88 |
| 2024-05-14 | $ 2.948,30 | 0,58% | 13.930.280.821 | $ 354.155.572.145,70 |
| 2024-05-15 | $ 2.881,80 | -2,26% | 11.258.734.172 | $ 346.305.956.691,41 |
| 2024-05-16 | $ 3.035,76 | 5,34% | 13.809.709.402 | $ 365.225.903.815,16 |
| 2024-05-17 | $ 2.943,59 | -3,04% | 11.039.599.518 | $ 353.501.038.738,85 |
| 2024-05-18 | $ 3.096,00 | 5,18% | 13.846.325.670 | $ 371.220.670.629,63 |
| 2024-05-19 | $ 3.120,55 | 0,79% | 8.357.435.200 | $ 375.206.332.441,70 |
| 2024-05-20 | $ 3.071,32 | -1,58% | 6.983.633.594 | $ 368.598.090.418,05 |
| 2024-05-21 | $ 3.656,39 | 19,05% | 27.159.496.890 | $ 439.830.728.213,12 |
| 2024-05-22 | $ 3.792,49 | 3,72% | 37.370.060.268 | $ 455.765.526.085,79 |
| 2024-05-23 | $ 3.741,90 | -1,33% | 24.114.510.372 | $ 449.694.006.822,56 |
| 2024-05-24 | $ 3.766,40 | 0,65% | 46.761.576.030 | $ 451.934.122.188,92 |
| 2024-05-25 | $ 3.727,07 | -1,04% | 20.715.688.666 | $ 447.600.344.544,24 |
| 2024-05-26 | $ 3.750,08 | 0,62% | 8.464.533.427 | $ 450.038.598.582,03 |
| 2024-05-27 | $ 3.825,28 | 2,01% | 10.540.798.421 | $ 459.504.483.187,04 |
| 2024-05-28 | $ 3.893,39 | 1,78% | 15.290.249.261 | $ 467.614.044.547,04 |
| 2024-05-29 | $ 3.840,69 | -1,35% | 18.146.426.008 | $ 462.070.810.453,69 |
| 2024-05-30 | $ 3.765,30 | -1,96% | 15.290.595.278 | $ 452.762.636.814,42 |
| 2024-05-31 | $ 3.748,64 | -0,44% | 13.659.082.592 | $ 450.215.609.802,77 |
| 2024-06-01 | $ 3.761,07 | 0,33% | 12.068.376.839 | $ 452.758.719.430,44 |
| 2024-06-02 | $ 3.813,45 | 1,39% | 7.216.291.113 | $ 457.995.091.024,96 |
| 2024-06-03 | $ 3.780,71 | -0,86% | 9.915.137.834 | $ 454.304.865.087,93 |
| 2024-06-04 | $ 3.766,64 | -0,37% | 12.609.351.904 | $ 452.084.974.218,37 |
| 2024-06-05 | $ 3.814,93 | 1,28% | 11.652.766.019 | $ 458.132.490.211,61 |
| 2024-06-06 | $ 3.871,08 | 1,47% | 12.871.943.842 | $ 464.211.497.547,67 |
| 2024-06-07 | $ 3.812,70 | -1,51% | 11.650.774.701 | $ 458.058.824.868,56 |
| 2024-06-08 | $ 3.679,38 | -3,50% | 16.199.024.684 | $ 442.056.588.563,00 |
| 2024-06-09 | $ 3.683,03 | 0,10% | 7.575.768.942 | $ 442.391.279.529,59 |
| 2024-06-10 | $ 3.705,90 | 0,62% | 6.301.031.437 | $ 445.276.601.430,44 |
| 2024-06-11 | $ 3.666,83 | -1,05% | 8.786.880.927 | $ 440.506.095.151,89 |
| 2024-06-12 | $ 3.498,56 | -4,59% | 19.621.933.422 | $ 420.251.663.393,76 |
| 2024-06-13 | $ 3.559,45 | 1,74% | 16.798.065.225 | $ 427.834.174.694,13 |
| 2024-06-14 | $ 3.465,32 | -2,64% | 14.257.587.847 | $ 417.151.499.335,37 |
| 2024-06-15 | $ 3.478,77 | 0,39% | 14.164.619.769 | $ 418.279.823.088,95 |
| 2024-06-16 | $ 3.565,12 | 2,48% | 12.060.524.632 | $ 428.318.893.969,59 |
| 2024-06-17 | $ 3.618,51 | 1,50% | 8.663.362.158 | $ 434.773.902.047,79 |
| 2024-06-18 | $ 3.510,36 | -2,99% | 17.226.962.124 | $ 421.162.133.590,24 |
| 2024-06-19 | $ 3.480,47 | -0,85% | 21.649.791.273 | $ 424.951.660.073,25 |
| 2024-06-20 | $ 3.555,97 | 2,17% | 15.091.044.747 | $ 434.492.651.441,09 |
| 2024-06-21 | $ 3.511,28 | -1,26% | 15.933.137.676 | $ 429.570.574.514,96 |
| 2024-06-22 | $ 3.516,88 | 0,16% | 16.100.418.805 | $ 430.070.452.526,12 |
| 2024-06-23 | $ 3.494,80 | -0,63% | 6.342.881.010 | $ 427.271.533.995,03 |
| 2024-06-24 | $ 3.417,80 | -2,20% | 8.947.881.396 | $ 418.002.114.768,76 |
| 2024-06-25 | $ 3.357,10 | -1,78% | 23.589.084.207 | $ 402.843.439.308,61 |
| 2024-06-26 | $ 3.395,30 | 1,14% | 11.981.602.846 | $ 407.935.619.100,43 |
| 2024-06-27 | $ 3.365,94 | -0,86% | 10.009.281.219 | $ 404.420.889.593,21 |
| 2024-06-28 | $ 3.442,91 | 2,29% | 11.076.955.212 | $ 413.911.406.152,81 |
| 2024-06-29 | $ 3.374,61 | -1,98% | 10.962.843.306 | $ 405.590.219.265,01 |
| 2024-06-30 | $ 3.371,28 | -0,10% | 5.551.997.885 | $ 405.186.539.487,58 |
| 2024-07-01 | $ 3.435,32 | 1,90% | 7.498.532.249 | $ 412.683.392.973,91 |
| 2024-07-02 | $ 3.438,01 | 0,08% | 11.834.316.022 | $ 413.087.026.853,56 |
| 2024-07-03 | $ 3.417,90 | -0,58% | 8.478.511.087 | $ 410.850.514.007,59 |
| 2024-07-04 | $ 3.295,81 | -3,57% | 15.473.856.746 | $ 395.971.730.267,60 |
| 2024-07-05 | $ 3.069,04 | -6,88% | 19.209.988.738 | $ 369.571.668.593,03 |
| 2024-07-06 | $ 2.984,40 | -2,76% | 31.755.421.069 | $ 358.878.418.412,55 |
| 2024-07-07 | $ 3.066,25 | 2,74% | 9.871.087.552 | $ 368.279.414.918,99 |
| 2024-07-08 | $ 2.928,60 | -4,49% | 10.243.406.182 | $ 350.977.454.882,58 |
| 2024-07-09 | $ 3.016,08 | 2,99% | 20.819.810.746 | $ 362.836.336.467,42 |
| 2024-07-10 | $ 3.064,09 | 1,59% | 14.902.982.166 | $ 368.733.224.976,20 |
| 2024-07-11 | $ 3.099,71 | 1,16% | 14.523.237.729 | $ 372.867.773.189,40 |
| 2024-07-12 | $ 3.102,09 | 0,08% | 14.058.546.523 | $ 372.384.838.887,21 |
| 2024-07-13 | $ 3.132,98 | 1,00% | 12.435.435.678 | $ 376.300.269.815,65 |
| 2024-07-14 | $ 3.173,50 | 1,29% | 7.830.621.981 | $ 381.711.250.543,15 |
| 2024-07-15 | $ 3.252,65 | 2,49% | 9.867.236.521 | $ 391.583.812.600,58 |
| 2024-07-16 | $ 3.488,54 | 7,25% | 18.368.344.859 | $ 419.316.550.609,62 |
| 2024-07-17 | $ 3.446,77 | -1,20% | 21.040.427.366 | $ 414.703.698.412,09 |
| 2024-07-18 | $ 3.389,44 | -1,66% | 16.978.839.264 | $ 407.908.628.077,67 |
| 2024-07-19 | $ 3.428,55 | 1,15% | 14.884.776.298 | $ 412.233.122.047,32 |
| 2024-07-20 | $ 3.505,22 | 2,24% | 17.784.761.900 | $ 421.392.010.127,03 |
| 2024-07-21 | $ 3.522,80 | 0,50% | 9.427.844.290 | $ 423.550.664.963,51 |
| 2024-07-22 | $ 3.533,12 | 0,29% | 13.378.492.000 | $ 424.780.865.928,97 |
| 2024-07-23 | $ 3.443,07 | -2,55% | 18.304.154.014 | $ 413.961.610.216,08 |
| 2024-07-24 | $ 3.482,98 | 1,16% | 25.079.221.799 | $ 418.879.212.976,90 |
| 2024-07-25 | $ 3.336,38 | -4,21% | 15.765.758.235 | $ 401.152.738.546,73 |
| 2024-07-26 | $ 3.173,76 | -4,87% | 25.890.826.733 | $ 381.782.355.331,57 |
| 2024-07-27 | $ 3.278,19 | 3,29% | 15.169.277.360 | $ 394.189.879.099,26 |
| 2024-07-28 | $ 3.254,61 | -0,72% | 14.496.971.021 | $ 391.424.161.950,52 |
| 2024-07-29 | $ 3.272,85 | 0,56% | 7.818.233.563 | $ 393.579.006.059,78 |
| 2024-07-30 | $ 3.316,94 | 1,35% | 18.452.148.651 | $ 399.239.444.647,54 |
| 2024-07-31 | $ 3.276,98 | -1,20% | 13.805.865.978 | $ 393.942.961.780,89 |
| 2024-08-01 | $ 3.233,08 | -1,34% | 16.143.420.325 | $ 388.633.791.826,87 |
| 2024-08-02 | $ 3.204,25 | -0,89% | 17.786.413.332 | $ 385.340.171.208,76 |
| 2024-08-03 | $ 2.983,30 | -6,90% | 18.785.849.200 | $ 358.543.505.038,74 |
| 2024-08-04 | $ 2.906,72 | -2,57% | 17.701.956.695 | $ 349.395.441.871,31 |
| 2024-08-05 | $ 2.682,44 | -7,72% | 22.171.247.833 | $ 323.403.607.818,75 |
| 2024-08-06 | $ 2.415,63 | -9,95% | 73.571.034.927 | $ 291.245.061.884,56 |
| 2024-08-07 | $ 2.455,51 | 1,65% | 27.613.148.150 | $ 295.168.597.349,08 |
| 2024-08-08 | $ 2.341,59 | -4,64% | 24.968.091.142 | $ 282.098.261.495,40 |
| 2024-08-09 | $ 2.685,01 | 14,67% | 24.290.512.620 | $ 322.827.381.254,32 |
| 2024-08-10 | $ 2.602,18 | -3,08% | 18.077.335.702 | $ 312.353.537.574,91 |
| 2024-08-11 | $ 2.608,04 | 0,22% | 8.849.019.547 | $ 313.697.482.213,24 |
| 2024-08-12 | $ 2.558,79 | -1,89% | 12.624.674.028 | $ 307.740.266.021,37 |
| 2024-08-13 | $ 2.726,78 | 6,57% | 22.670.968.465 | $ 328.070.186.437,41 |
| 2024-08-14 | $ 2.703,55 | -0,85% | 16.366.799.384 | $ 325.002.180.894,28 |
| 2024-08-15 | $ 2.662,78 | -1,51% | 15.887.432.312 | $ 320.231.285.058,06 |
| 2024-08-16 | $ 2.569,86 | -3,49% | 15.498.476.343 | $ 309.002.097.789,99 |
| 2024-08-17 | $ 2.592,25 | 0,87% | 12.841.847.017 | $ 311.786.461.030,44 |
| 2024-08-18 | $ 2.613,14 | 0,81% | 5.483.825.246 | $ 314.212.508.914,41 |
| 2024-08-19 | $ 2.614,60 | 0,06% | 8.617.702.421 | $ 314.682.052.511,70 |
| 2024-08-20 | $ 2.640,59 | 0,99% | 11.730.843.561 | $ 317.616.756.579,95 |
| 2024-08-21 | $ 2.575,64 | -2,46% | 12.823.659.998 | $ 309.867.213.669,32 |
| 2024-08-22 | $ 2.630,30 | 2,12% | 11.246.256.659 | $ 316.360.729.845,16 |
| 2024-08-23 | $ 2.623,29 | -0,27% | 10.277.172.868 | $ 315.630.604.929,49 |
| 2024-08-24 | $ 2.763,26 | 5,34% | 17.876.365.362 | $ 332.181.161.792,24 |
| 2024-08-25 | $ 2.767,84 | 0,17% | 11.990.449.014 | $ 332.950.073.030,82 |
| 2024-08-26 | $ 2.745,16 | -0,82% | 8.312.216.651 | $ 330.332.547.375,31 |
| 2024-08-27 | $ 2.683,08 | -2,26% | 11.486.270.160 | $ 322.816.645.099,58 |
| 2024-08-28 | $ 2.457,28 | -8,42% | 17.505.948.780 | $ 295.636.169.778,94 |
| 2024-08-29 | $ 2.527,03 | 2,84% | 21.234.602.056 | $ 303.958.449.107,32 |
| 2024-08-30 | $ 2.526,74 | -0,01% | 13.272.715.023 | $ 304.106.394.048,12 |
| 2024-08-31 | $ 2.527,69 | 0,04% | 15.607.580.786 | $ 304.009.556.580,62 |
| 2024-09-01 | $ 2.513,36 | -0,57% | 6.105.765.554 | $ 302.383.496.015,14 |
| 2024-09-02 | $ 2.430,02 | -3,32% | 11.229.587.558 | $ 292.436.067.877,06 |
| 2024-09-03 | $ 2.534,90 | 4,32% | 12.130.504.179 | $ 304.838.837.601,65 |
| 2024-09-04 | $ 2.437,15 | -3,86% | 9.565.142.020 | $ 293.818.299.349,60 |
| 2024-09-05 | $ 2.448,31 | 0,46% | 16.639.700.583 | $ 294.329.412.026,39 |
| 2024-09-06 | $ 2.367,77 | -3,29% | 11.060.190.871 | $ 284.989.115.168,67 |
| 2024-09-07 | $ 2.223,78 | -6,08% | 26.087.934.661 | $ 267.574.522.057,00 |
| 2024-09-08 | $ 2.272,70 | 2,20% | 10.405.191.111 | $ 273.350.308.345,93 |
| 2024-09-09 | $ 2.296,40 | 1,04% | 9.844.980.387 | $ 276.344.419.515,76 |
| 2024-09-10 | $ 2.359,57 | 2,75% | 15.874.675.674 | $ 284.026.097.137,00 |
| 2024-09-11 | $ 2.389,47 | 1,27% | 12.508.388.687 | $ 287.422.889.605,81 |
| 2024-09-12 | $ 2.342,96 | -1,95% | 14.692.963.989 | $ 282.041.230.807,98 |
| 2024-09-13 | $ 2.362,30 | 0,83% | 11.610.780.893 | $ 284.255.194.234,78 |
| 2024-09-14 | $ 2.445,09 | 3,50% | 13.122.792.870 | $ 294.131.761.890,35 |
| 2024-09-15 | $ 2.418,08 | -1,10% | 7.248.493.705 | $ 290.912.717.943,82 |
| 2024-09-16 | $ 2.322,64 | -3,95% | 9.361.948.333 | $ 279.257.769.574,61 |
| 2024-09-17 | $ 2.295,13 | -1,18% | 16.629.103.879 | $ 276.339.513.490,22 |
| 2024-09-18 | $ 2.341,09 | 2,00% | 14.449.511.266 | $ 281.704.536.557,40 |
| 2024-09-19 | $ 2.361,96 | 0,89% | 17.524.561.762 | $ 283.874.122.378,37 |
| 2024-09-20 | $ 2.465,23 | 4,37% | 17.820.089.225 | $ 296.680.606.397,52 |
| 2024-09-21 | $ 2.557,62 | 3,75% | 18.498.405.459 | $ 307.586.864.690,15 |
| 2024-09-22 | $ 2.614,60 | 2,23% | 9.276.102.855 | $ 315.153.052.833,93 |
| 2024-09-23 | $ 2.582,85 | -1,21% | 12.759.588.942 | $ 310.840.922.229,84 |
| 2024-09-24 | $ 2.647,99 | 2,52% | 19.740.370.944 | $ 318.666.137.823,12 |
| 2024-09-25 | $ 2.653,84 | 0,22% | 16.584.773.336 | $ 319.524.635.350,53 |
| 2024-09-26 | $ 2.578,57 | -2,84% | 14.003.678.833 | $ 309.875.035.203,64 |
| 2024-09-27 | $ 2.630,95 | 2,03% | 16.686.162.393 | $ 316.828.988.137,28 |
| 2024-09-28 | $ 2.698,19 | 2,56% | 16.468.123.574 | $ 324.681.649.929,67 |
| 2024-09-29 | $ 2.680,22 | -0,67% | 9.607.072.594 | $ 322.761.939.149,41 |
| 2024-09-30 | $ 2.659,61 | -0,77% | 9.570.811.494 | $ 320.146.112.155,94 |
| 2024-10-01 | $ 2.597,34 | -2,34% | 17.539.259.209 | $ 312.577.514.239,37 |
| 2024-10-02 | $ 2.451,63 | -5,61% | 26.538.568.534 | $ 295.243.912.099,72 |
| 2024-10-03 | $ 2.365,23 | -3,52% | 20.613.586.399 | $ 284.621.591.999,19 |
| 2024-10-04 | $ 2.348,00 | -0,73% | 18.771.995.105 | $ 282.601.960.212,37 |
| 2024-10-05 | $ 2.416,92 | 2,93% | 15.230.883.994 | $ 290.928.251.441,44 |
| 2024-10-06 | $ 2.415,40 | -0,06% | 7.362.867.898 | $ 290.706.276.902,61 |
| 2024-10-07 | $ 2.438,03 | 0,94% | 7.641.011.284 | $ 293.516.242.471,93 |
| 2024-10-08 | $ 2.422,75 | -0,63% | 16.943.828.822 | $ 291.612.805.733,03 |
| 2024-10-09 | $ 2.441,47 | 0,77% | 13.601.054.199 | $ 294.190.554.781,40 |
| 2024-10-10 | $ 2.367,62 | -3,02% | 14.384.326.799 | $ 285.084.590.935,45 |
| 2024-10-11 | $ 2.381,78 | 0,60% | 14.686.776.834 | $ 286.552.629.874,81 |
| 2024-10-12 | $ 2.435,71 | 2,26% | 13.097.241.431 | $ 293.162.664.953,98 |
| 2024-10-13 | $ 2.477,61 | 1,72% | 8.538.997.411 | $ 298.282.533.565,21 |
| 2024-10-14 | $ 2.466,86 | -0,43% | 7.516.544.091 | $ 296.977.636.559,93 |
| 2024-10-15 | $ 2.628,50 | 6,55% | 21.502.937.840 | $ 316.451.494.816,54 |
| 2024-10-16 | $ 2.602,08 | -1,01% | 21.986.428.173 | $ 313.216.116.600,22 |
| 2024-10-17 | $ 2.611,70 | 0,37% | 16.135.687.550 | $ 314.435.102.932,43 |
| 2024-10-18 | $ 2.603,12 | -0,33% | 14.330.391.810 | $ 313.194.633.306,60 |
| 2024-10-19 | $ 2.643,16 | 1,54% | 16.301.885.114 | $ 318.245.706.033,60 |
| 2024-10-20 | $ 2.649,98 | 0,26% | 7.337.169.826 | $ 318.975.355.966,12 |
| 2024-10-21 | $ 2.742,96 | 3,51% | 12.697.856.634 | $ 330.127.637.903,26 |
| 2024-10-22 | $ 2.665,73 | -2,82% | 17.340.865.616 | $ 320.871.813.296,62 |
| 2024-10-23 | $ 2.619,57 | -1,73% | 15.418.370.746 | $ 315.286.963.217,62 |
| 2024-10-24 | $ 2.524,10 | -3,64% | 19.004.341.635 | $ 303.758.669.310,65 |
| 2024-10-25 | $ 2.536,23 | 0,48% | 16.708.110.977 | $ 305.016.120.148,38 |
| 2024-10-26 | $ 2.422,09 | -4,50% | 23.734.197.479 | $ 290.598.017.399,47 |
| 2024-10-27 | $ 2.479,37 | 2,36% | 13.434.262.241 | $ 298.518.432.454,89 |
| 2024-10-28 | $ 2.505,50 | 1,05% | 8.656.317.175 | $ 301.656.245.036,73 |
| 2024-10-29 | $ 2.564,81 | 2,37% | 19.560.694.035 | $ 308.760.527.470,31 |
| 2024-10-30 | $ 2.638,64 | 2,88% | 22.541.317.733 | $ 317.633.905.084,89 |
| 2024-10-31 | $ 2.657,61 | 0,72% | 22.790.792.401 | $ 320.125.387.602,99 |
| 2024-11-01 | $ 2.514,75 | -5,38% | 20.097.565.242 | $ 302.903.644.448,69 |
| 2024-11-02 | $ 2.513,84 | -0,04% | 20.396.109.310 | $ 302.633.410.028,43 |
| 2024-11-03 | $ 2.491,35 | -0,89% | 8.253.307.127 | $ 299.972.542.553,58 |
| 2024-11-04 | $ 2.456,98 | -1,38% | 14.546.539.750 | $ 296.080.479.788,81 |
| 2024-11-05 | $ 2.395,95 | -2,48% | 17.316.680.978 | $ 288.417.039.274,47 |
| 2024-11-06 | $ 2.422,37 | 1,10% | 18.024.855.704 | $ 291.680.535.424,02 |
| 2024-11-07 | $ 2.720,62 | 12,31% | 42.388.106.411 | $ 327.447.580.506,65 |
| 2024-11-08 | $ 2.894,97 | 6,41% | 36.844.374.456 | $ 348.640.981.227,00 |
| 2024-11-09 | $ 2.960,96 | 2,28% | 33.688.997.426 | $ 356.482.981.903,25 |
| 2024-11-10 | $ 3.130,04 | 5,71% | 30.583.711.140 | $ 376.942.816.358,43 |
| 2024-11-11 | $ 3.191,90 | 1,98% | 47.726.595.161 | $ 384.143.201.744,36 |
| 2024-11-12 | $ 3.372,79 | 5,67% | 62.390.436.438 | $ 407.462.829.811,22 |
| 2024-11-13 | $ 3.260,93 | -3,32% | 60.074.013.245 | $ 392.233.485.413,74 |
| 2024-11-14 | $ 3.191,90 | -2,12% | 65.592.582.441 | $ 384.320.615.296,68 |
| 2024-11-15 | $ 3.059,81 | -4,14% | 37.531.565.154 | $ 367.484.509.623,64 |
| 2024-11-16 | $ 3.093,91 | 1,11% | 33.076.552.515 | $ 372.487.751.993,50 |
| 2024-11-17 | $ 3.133,88 | 1,29% | 26.503.107.468 | $ 376.904.025.324,19 |
| 2024-11-18 | $ 3.075,53 | -1,86% | 28.547.657.381 | $ 370.225.690.651,51 |
| 2024-11-19 | $ 3.209,42 | 4,35% | 35.364.731.418 | $ 386.129.534.586,85 |
| 2024-11-20 | $ 3.112,91 | -3,01% | 29.767.245.881 | $ 374.925.759.373,26 |
| 2024-11-21 | $ 3.075,19 | -1,21% | 29.508.936.260 | $ 370.266.265.216,92 |
| 2024-11-22 | $ 3.365,94 | 9,45% | 55.714.132.905 | $ 405.284.044.226,12 |
| 2024-11-23 | $ 3.327,76 | -1,13% | 36.536.922.519 | $ 400.787.854.559,33 |
| 2024-11-24 | $ 3.394,04 | 1,99% | 42.885.423.857 | $ 408.448.492.183,20 |
| 2024-11-25 | $ 3.368,70 | -0,75% | 30.123.422.894 | $ 405.718.851.021,49 |
| 2024-11-26 | $ 3.417,29 | 1,44% | 53.625.394.444 | $ 411.314.588.853,18 |
| 2024-11-27 | $ 3.325,64 | -2,68% | 41.896.722.105 | $ 400.706.261.382,18 |
| 2024-11-28 | $ 3.666,19 | 10,24% | 48.465.294.233 | $ 441.632.729.137,71 |
| 2024-11-29 | $ 3.579,24 | -2,37% | 33.082.767.875 | $ 431.207.272.220,64 |
| 2024-11-30 | $ 3.598,19 | 0,53% | 28.800.628.431 | $ 433.361.301.691,36 |
| 2024-12-01 | $ 3.709,91 | 3,10% | 31.961.998.508 | $ 446.851.521.665,91 |
| 2024-12-02 | $ 3.708,81 | -0,03% | 29.705.280.034 | $ 446.664.514.864,59 |
| 2024-12-03 | $ 3.643,86 | -1,75% | 49.031.522.663 | $ 438.825.980.701,30 |
| 2024-12-04 | $ 3.625,71 | -0,50% | 39.557.549.415 | $ 436.691.206.026,37 |
| 2024-12-05 | $ 3.839,44 | 5,89% | 59.744.855.714 | $ 462.490.222.624,57 |
| 2024-12-06 | $ 3.796,87 | -1,11% | 64.995.601.295 | $ 457.067.221.118,44 |
| 2024-12-07 | $ 4.013,73 | 5,71% | 55.954.471.927 | $ 483.422.504.163,84 |
| 2024-12-08 | $ 4.000,99 | -0,32% | 21.959.792.764 | $ 481.889.176.555,68 |
| 2024-12-09 | $ 4.015,78 | 0,37% | 20.728.146.237 | $ 483.642.898.147,50 |
| 2024-12-10 | $ 3.713,31 | -7,53% | 59.141.397.866 | $ 446.571.271.919,99 |
| 2024-12-11 | $ 3.626,59 | -2,34% | 63.643.513.993 | $ 436.749.626.813,99 |
| 2024-12-12 | $ 3.828,11 | 5,56% | 38.471.623.681 | $ 461.075.934.206,22 |
| 2024-12-13 | $ 3.878,85 | 1,33% | 47.474.608.675 | $ 466.883.095.805,39 |
| 2024-12-14 | $ 3.907,43 | 0,74% | 36.218.321.642 | $ 470.469.907.671,54 |
| 2024-12-15 | $ 3.867,00 | -1,03% | 28.647.722.345 | $ 465.713.274.663,64 |
| 2024-12-16 | $ 3.961,32 | 2,44% | 24.816.850.995 | $ 477.323.245.356,16 |
| 2024-12-17 | $ 3.992,86 | 0,80% | 50.679.799.771 | $ 480.940.541.314,61 |
| 2024-12-18 | $ 3.879,41 | -2,84% | 32.823.036.038 | $ 467.508.439.297,99 |
| 2024-12-19 | $ 3.628,26 | -6,47% | 50.734.709.375 | $ 436.893.612.673,40 |
| 2024-12-20 | $ 3.434,68 | -5,34% | 64.452.959.601 | $ 413.858.693.686,70 |
| 2024-12-21 | $ 3.468,66 | 0,99% | 72.936.574.193 | $ 417.562.064.054,37 |
| 2024-12-22 | $ 3.337,60 | -3,78% | 32.479.699.770 | $ 401.314.595.520,45 |
| 2024-12-23 | $ 3.275,89 | -1,85% | 25.811.397.926 | $ 394.984.656.581,52 |
| 2024-12-24 | $ 3.414,64 | 4,24% | 35.528.067.791 | $ 411.423.031.050,55 |
| 2024-12-25 | $ 3.497,56 | 2,43% | 24.085.249.644 | $ 420.708.095.541,68 |
| 2024-12-26 | $ 3.494,51 | -0,09% | 17.503.804.977 | $ 421.029.544.401,60 |
| 2024-12-27 | $ 3.327,79 | -4,77% | 21.239.977.786 | $ 401.038.436.756,23 |
| 2024-12-28 | $ 3.328,61 | 0,02% | 24.582.312.087 | $ 400.705.550.098,43 |
| 2024-12-29 | $ 3.397,83 | 2,08% | 13.861.298.669 | $ 409.451.576.911,00 |
| 2024-12-30 | $ 3.357,33 | -1,19% | 11.315.432.322 | $ 404.459.649.875,76 |
| 2024-12-31 | $ 3.359,51 | 0,07% | 27.664.137.022 | $ 404.631.151.447,32 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2024 | $ 3.655,90 | $ 3.275,89 / $ 4.015,78 | 1.177.751.714.728 | 31 |
| Kasım 2024 | $ 3.077,43 | $ 2.395,95 / $ 3.666,19 | 1.069.354.380.173 | 30 |
| Ekim 2024 | $ 2.520,05 | $ 2.348,00 / $ 2.742,96 | 491.948.568.998 | 31 |
| Eylül 2024 | $ 2.464,41 | $ 2.223,78 / $ 2.698,19 | 407.107.397.631 | 30 |
| Ağustos 2024 | $ 2.665,40 | $ 2.341,59 / $ 3.233,08 | 543.313.835.607 | 31 |
| Temmuz 2024 | $ 3.278,28 | $ 2.928,60 / $ 3.533,12 | 475.448.934.318 | 31 |
| Haziran 2024 | $ 3.577,87 | $ 3.357,10 / $ 3.871,08 | 376.877.323.001 | 30 |
| Mayıs 2024 | $ 3.283,44 | $ 2.881,80 / $ 3.893,39 | 472.960.082.459 | 31 |
| Nisan 2024 | $ 3.268,74 | $ 2.982,62 / $ 3.695,24 | 485.260.473.363 | 30 |
| Mart 2024 | $ 3.620,13 | $ 3.171,29 / $ 4.070,60 | 753.353.815.481 | 31 |
| Şubat 2024 | $ 2.710,27 | $ 2.282,49 / $ 3.380,80 | 455.133.224.801 | 29 |
| Ocak 2024 | $ 2.375,27 | $ 2.211,17 / $ 2.618,33 | 528.014.624.252 | 31 |