Ethereum (ETH) Fiyat Grafiği
Veri aralığı: 2025-01-01 -> 2025-10-09 - Kayıt: 282
Ethereum
Son kapanış: $ 4.527,58
$ 4.527,58
Güncel değişim:
1,64%
Önceki kapanış: -
Örnek veri: Ethereum fiyatları
Özet İstatistikler
- Kayıt: 282
- Min Kapanış: $ 1.471,36
- Maks Kapanış: $ 4.829,23
- Ortalama Kapanış: $ 2.887,10
- Son Kapanış: $ 4.527,58
- Önceki Kapanış: -
- Günlük Değişim: 1,64%
- MA (ortalama kapanış): $ 2.887,10
- Min/Max Kartı: $ 1.471,36 / $ 4.829,23
Güncel Notlar
Son Kapanış
$ 4.527,58
7 Gün Ort.
$ 2.887,10
Canlı Fiyat
$ 4.527,58
Günlük Değişim
1,64%
2025 Yılı Günlük Kapanışlar (282)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2025-01-01 | $ 3.336,62 | - | 21.466.394.179 | $ 401.972.899.891,30 |
| 2025-01-02 | $ 3.348,97 | 0,37% | 13.440.599.794 | $ 403.374.380.145,70 |
| 2025-01-03 | $ 3.448,14 | 2,96% | 22.683.249.623 | $ 415.300.548.992,11 |
| 2025-01-04 | $ 3.604,29 | 4,53% | 22.019.312.215 | $ 434.290.507.752,41 |
| 2025-01-05 | $ 3.660,38 | 1,56% | 15.951.962.221 | $ 441.117.087.325,00 |
| 2025-01-06 | $ 3.635,85 | -0,67% | 12.542.101.207 | $ 438.092.711.283,23 |
| 2025-01-07 | $ 3.687,14 | 1,41% | 24.440.100.573 | $ 444.015.369.643,70 |
| 2025-01-08 | $ 3.380,02 | -8,33% | 32.832.589.511 | $ 406.968.109.533,23 |
| 2025-01-09 | $ 3.325,13 | -1,62% | 35.080.974.964 | $ 400.602.495.132,53 |
| 2025-01-10 | $ 3.219,09 | -3,19% | 30.096.896.683 | $ 388.324.291.231,47 |
| 2025-01-11 | $ 3.269,18 | 1,56% | 26.722.437.004 | $ 394.101.246.876,45 |
| 2025-01-12 | $ 3.283,59 | 0,44% | 11.047.744.223 | $ 395.839.071.861,32 |
| 2025-01-13 | $ 3.264,07 | -0,59% | 9.699.706.283 | $ 393.199.349.088,33 |
| 2025-01-14 | $ 3.134,55 | -3,97% | 41.743.898.872 | $ 377.643.507.549,01 |
| 2025-01-15 | $ 3.224,80 | 2,88% | 22.365.842.881 | $ 388.487.746.270,39 |
| 2025-01-16 | $ 3.447,03 | 6,89% | 23.773.995.064 | $ 415.058.425.772,06 |
| 2025-01-17 | $ 3.309,45 | -3,99% | 25.012.556.603 | $ 398.587.196.539,92 |
| 2025-01-18 | $ 3.477,28 | 5,07% | 27.778.832.364 | $ 419.024.911.827,79 |
| 2025-01-19 | $ 3.309,10 | -4,84% | 32.195.594.202 | $ 398.761.138.447,40 |
| 2025-01-20 | $ 3.208,14 | -3,05% | 59.678.736.710 | $ 388.676.714.260,87 |
| 2025-01-21 | $ 3.263,07 | 1,71% | 49.563.768.851 | $ 393.073.139.255,55 |
| 2025-01-22 | $ 3.326,03 | 1,93% | 33.762.939.513 | $ 400.135.429.379,41 |
| 2025-01-23 | $ 3.237,30 | -2,67% | 21.782.301.388 | $ 390.083.338.462,87 |
| 2025-01-24 | $ 3.332,58 | 2,94% | 33.863.218.042 | $ 401.547.418.905,65 |
| 2025-01-25 | $ 3.311,85 | -0,62% | 25.895.320.217 | $ 398.942.774.193,46 |
| 2025-01-26 | $ 3.320,13 | 0,25% | 12.706.329.663 | $ 400.427.749.273,57 |
| 2025-01-27 | $ 3.232,28 | -2,65% | 13.000.445.022 | $ 390.058.879.989,86 |
| 2025-01-28 | $ 3.173,53 | -1,82% | 41.151.086.046 | $ 382.221.069.555,61 |
| 2025-01-29 | $ 3.076,49 | -3,06% | 19.807.794.444 | $ 370.532.757.630,74 |
| 2025-01-30 | $ 3.114,44 | 1,23% | 22.051.422.148 | $ 375.574.817.164,76 |
| 2025-01-31 | $ 3.248,25 | 4,30% | 19.504.592.311 | $ 391.509.879.851,79 |
| 2025-02-01 | $ 3.296,39 | 1,48% | 31.441.846.706 | $ 396.910.231.325,11 |
| 2025-02-02 | $ 3.125,04 | -5,20% | 18.969.060.075 | $ 376.840.076.476,98 |
| 2025-02-03 | $ 2.862,70 | -8,39% | 38.896.518.795 | $ 344.091.054.313,72 |
| 2025-02-04 | $ 2.877,81 | 0,53% | 96.588.727.629 | $ 346.820.394.641,11 |
| 2025-02-05 | $ 2.740,38 | -4,78% | 52.737.830.810 | $ 329.090.090.858,62 |
| 2025-02-06 | $ 2.790,55 | 1,83% | 30.026.391.038 | $ 335.828.291.113,45 |
| 2025-02-07 | $ 2.686,66 | -3,72% | 31.349.967.108 | $ 323.756.512.126,75 |
| 2025-02-08 | $ 2.623,45 | -2,35% | 30.948.837.988 | $ 315.636.240.722,98 |
| 2025-02-09 | $ 2.635,60 | 0,46% | 16.335.613.333 | $ 317.758.860.998,56 |
| 2025-02-10 | $ 2.632,54 | -0,12% | 17.155.535.244 | $ 317.369.673.472,61 |
| 2025-02-11 | $ 2.660,30 | 1,05% | 18.843.420.567 | $ 320.711.545.303,19 |
| 2025-02-12 | $ 2.603,03 | -2,15% | 21.212.910.085 | $ 313.943.237.177,07 |
| 2025-02-13 | $ 2.736,27 | 5,12% | 26.503.660.439 | $ 329.492.522.913,44 |
| 2025-02-14 | $ 2.675,71 | -2,21% | 18.938.191.215 | $ 322.584.072.350,28 |
| 2025-02-15 | $ 2.724,67 | 1,83% | 17.416.785.873 | $ 328.399.065.363,06 |
| 2025-02-16 | $ 2.692,82 | -1,17% | 8.896.321.415 | $ 324.625.278.431,53 |
| 2025-02-17 | $ 2.659,90 | -1,22% | 8.757.895.115 | $ 320.529.173.059,01 |
| 2025-02-18 | $ 2.741,91 | 3,08% | 24.666.373.348 | $ 330.464.530.098,92 |
| 2025-02-19 | $ 2.669,49 | -2,64% | 24.353.300.612 | $ 321.688.672.383,75 |
| 2025-02-20 | $ 2.714,80 | 1,70% | 13.398.586.821 | $ 327.248.168.186,76 |
| 2025-02-21 | $ 2.741,59 | 0,99% | 14.550.027.649 | $ 330.517.520.397,10 |
| 2025-02-22 | $ 2.658,35 | -3,04% | 31.770.375.573 | $ 320.508.273.451,56 |
| 2025-02-23 | $ 2.764,36 | 3,99% | 17.576.653.979 | $ 333.381.856.893,82 |
| 2025-02-24 | $ 2.827,18 | 2,27% | 21.394.599.890 | $ 340.712.999.974,14 |
| 2025-02-25 | $ 2.503,10 | -11,46% | 31.014.455.209 | $ 301.769.340.440,05 |
| 2025-02-26 | $ 2.495,32 | -0,31% | 42.875.934.003 | $ 301.064.649.480,55 |
| 2025-02-27 | $ 2.325,85 | -6,79% | 28.109.120.497 | $ 280.668.025.121,23 |
| 2025-02-28 | $ 2.305,32 | -0,88% | 89.259.450.650 | $ 277.936.135.130,74 |
| 2025-03-01 | $ 2.235,20 | -3,04% | 32.905.594.283 | $ 269.516.471.615,16 |
| 2025-03-02 | $ 2.212,82 | -1,00% | 16.103.021.679 | $ 266.823.935.338,24 |
| 2025-03-03 | $ 2.517,34 | 13,76% | 37.907.412.347 | $ 303.306.117.779,77 |
| 2025-03-04 | $ 2.148,20 | -14,66% | 33.501.080.617 | $ 259.111.889.993,76 |
| 2025-03-05 | $ 2.171,50 | 1,08% | 35.524.086.283 | $ 261.805.780.842,55 |
| 2025-03-06 | $ 2.241,38 | 3,22% | 22.236.307.932 | $ 270.490.243.838,01 |
| 2025-03-07 | $ 2.202,32 | -1,74% | 19.895.800.679 | $ 265.270.135.615,10 |
| 2025-03-08 | $ 2.140,75 | -2,80% | 21.716.710.066 | $ 257.899.503.839,81 |
| 2025-03-09 | $ 2.200,00 | 2,77% | 11.257.666.716 | $ 265.129.957.012,70 |
| 2025-03-10 | $ 2.017,27 | -8,31% | 17.577.023.964 | $ 243.298.514.477,01 |
| 2025-03-11 | $ 1.879,12 | -6,85% | 36.577.317.615 | $ 226.713.493.940,29 |
| 2025-03-12 | $ 1.921,31 | 2,25% | 30.046.602.112 | $ 232.024.934.655,64 |
| 2025-03-13 | $ 1.910,66 | -0,55% | 24.499.314.731 | $ 230.443.739.229,91 |
| 2025-03-14 | $ 1.862,79 | -2,50% | 19.212.414.462 | $ 224.658.866.951,87 |
| 2025-03-15 | $ 1.910,67 | 2,57% | 12.949.972.214 | $ 230.476.916.425,02 |
| 2025-03-16 | $ 1.939,79 | 1,52% | 6.944.891.086 | $ 233.970.291.611,37 |
| 2025-03-17 | $ 1.887,76 | -2,68% | 9.486.242.392 | $ 227.688.957.214,28 |
| 2025-03-18 | $ 1.929,18 | 2,19% | 11.251.166.846 | $ 232.725.366.276,40 |
| 2025-03-19 | $ 1.932,80 | 0,19% | 10.887.619.567 | $ 233.152.161.415,72 |
| 2025-03-20 | $ 2.060,73 | 6,62% | 20.374.739.989 | $ 248.434.080.718,19 |
| 2025-03-21 | $ 1.980,83 | -3,88% | 14.303.790.086 | $ 238.984.217.654,17 |
| 2025-03-22 | $ 1.964,53 | -0,82% | 9.890.112.887 | $ 236.980.043.535,89 |
| 2025-03-23 | $ 1.979,54 | 0,76% | 6.195.605.845 | $ 238.753.335.160,58 |
| 2025-03-24 | $ 2.001,05 | 1,09% | 7.991.413.703 | $ 241.404.254.258,08 |
| 2025-03-25 | $ 2.077,74 | 3,83% | 15.676.451.248 | $ 250.648.654.235,63 |
| 2025-03-26 | $ 2.068,60 | -0,44% | 12.563.169.733 | $ 249.404.519.198,06 |
| 2025-03-27 | $ 2.009,88 | -2,84% | 14.024.859.855 | $ 242.347.645.799,66 |
| 2025-03-28 | $ 2.003,30 | -0,33% | 12.136.188.059 | $ 241.580.699.763,48 |
| 2025-03-29 | $ 1.896,92 | -5,31% | 18.419.487.648 | $ 228.784.244.898,25 |
| 2025-03-30 | $ 1.829,27 | -3,57% | 12.924.117.065 | $ 220.262.156.018,89 |
| 2025-03-31 | $ 1.805,34 | -1,31% | 10.056.531.345 | $ 217.784.813.538,98 |
| 2025-04-01 | $ 1.824,21 | 1,05% | 17.022.367.814 | $ 219.908.040.559,45 |
| 2025-04-02 | $ 1.907,17 | 4,55% | 15.899.367.804 | $ 230.031.614.721,63 |
| 2025-04-03 | $ 1.795,76 | -5,84% | 23.450.470.661 | $ 216.667.567.217,01 |
| 2025-04-04 | $ 1.818,28 | 1,25% | 16.999.031.833 | $ 219.762.279.056,23 |
| 2025-04-05 | $ 1.814,48 | -0,21% | 19.459.233.591 | $ 218.925.876.283,94 |
| 2025-04-06 | $ 1.809,94 | -0,25% | 6.780.827.628 | $ 217.957.146.409,93 |
| 2025-04-07 | $ 1.574,63 | -13,00% | 23.485.484.227 | $ 190.295.586.491,22 |
| 2025-04-08 | $ 1.555,91 | -1,19% | 49.416.724.297 | $ 188.565.143.892,71 |
| 2025-04-09 | $ 1.471,36 | -5,43% | 22.451.028.357 | $ 177.496.121.145,53 |
| 2025-04-10 | $ 1.662,53 | 12,99% | 41.589.589.715 | $ 200.623.016.236,85 |
| 2025-04-11 | $ 1.523,93 | -8,34% | 20.486.375.929 | $ 183.947.227.079,43 |
| 2025-04-12 | $ 1.568,13 | 2,90% | 14.195.085.225 | $ 189.185.664.203,68 |
| 2025-04-13 | $ 1.645,86 | 4,96% | 11.756.571.644 | $ 198.696.438.258,60 |
| 2025-04-14 | $ 1.595,42 | -3,06% | 13.775.001.677 | $ 192.382.635.779,78 |
| 2025-04-15 | $ 1.621,54 | 1,64% | 15.415.724.740 | $ 195.686.083.638,75 |
| 2025-04-16 | $ 1.587,82 | -2,08% | 11.786.525.215 | $ 191.837.036.865,40 |
| 2025-04-17 | $ 1.577,71 | -0,64% | 13.120.084.886 | $ 190.419.833.063,12 |
| 2025-04-18 | $ 1.583,48 | 0,37% | 9.437.178.721 | $ 191.135.638.825,24 |
| 2025-04-19 | $ 1.589,15 | 0,36% | 5.254.078.677 | $ 191.865.697.060,92 |
| 2025-04-20 | $ 1.615,05 | 1,63% | 5.148.626.529 | $ 194.945.047.366,35 |
| 2025-04-21 | $ 1.585,46 | -1,83% | 6.695.768.150 | $ 191.374.869.502,39 |
| 2025-04-22 | $ 1.577,45 | -0,51% | 15.275.062.279 | $ 190.376.888.818,47 |
| 2025-04-23 | $ 1.759,71 | 11,55% | 24.271.980.431 | $ 212.582.611.840,14 |
| 2025-04-24 | $ 1.793,97 | 1,95% | 22.099.177.231 | $ 216.572.719.914,55 |
| 2025-04-25 | $ 1.769,39 | -1,37% | 12.923.295.610 | $ 213.593.284.213,58 |
| 2025-04-26 | $ 1.788,80 | 1,10% | 15.656.748.329 | $ 215.954.892.518,00 |
| 2025-04-27 | $ 1.821,27 | 1,82% | 10.293.614.896 | $ 219.830.529.458,71 |
| 2025-04-28 | $ 1.793,69 | -1,51% | 9.632.458.065 | $ 216.533.502.206,27 |
| 2025-04-29 | $ 1.799,50 | 0,32% | 16.777.384.306 | $ 217.264.115.049,68 |
| 2025-04-30 | $ 1.796,97 | -0,14% | 13.994.558.644 | $ 216.596.941.729,72 |
| 2025-05-01 | $ 1.794,05 | -0,16% | 13.644.627.083 | $ 216.623.334.477,08 |
| 2025-05-02 | $ 1.838,85 | 2,50% | 14.310.565.589 | $ 221.969.602.979,55 |
| 2025-05-03 | $ 1.841,43 | 0,14% | 11.686.301.446 | $ 222.269.022.299,28 |
| 2025-05-04 | $ 1.834,50 | -0,38% | 6.704.990.479 | $ 221.494.950.784,03 |
| 2025-05-05 | $ 1.808,16 | -1,44% | 7.479.845.749 | $ 218.216.268.630,87 |
| 2025-05-06 | $ 1.820,00 | 0,66% | 10.545.233.503 | $ 219.769.896.301,20 |
| 2025-05-07 | $ 1.816,17 | -0,21% | 11.950.393.737 | $ 219.305.875.804,56 |
| 2025-05-08 | $ 1.810,32 | -0,32% | 47.111.217.119 | $ 218.569.578.701,42 |
| 2025-05-09 | $ 2.197,56 | 21,39% | 35.992.825.075 | $ 264.994.998.215,94 |
| 2025-05-10 | $ 2.341,41 | 6,55% | 44.566.779.462 | $ 282.636.716.534,09 |
| 2025-05-11 | $ 2.583,68 | 10,35% | 29.947.910.159 | $ 312.095.621.694,14 |
| 2025-05-12 | $ 2.507,47 | -2,95% | 26.138.286.410 | $ 302.727.255.563,51 |
| 2025-05-13 | $ 2.492,43 | -0,60% | 31.524.626.115 | $ 300.976.824.863,03 |
| 2025-05-14 | $ 2.676,64 | 7,39% | 32.279.895.882 | $ 322.977.150.438,36 |
| 2025-05-15 | $ 2.603,72 | -2,72% | 28.150.234.191 | $ 314.022.060.127,05 |
| 2025-05-16 | $ 2.542,30 | -2,36% | 26.211.434.558 | $ 306.933.361.055,93 |
| 2025-05-17 | $ 2.544,39 | 0,08% | 21.130.441.535 | $ 307.619.694.635,77 |
| 2025-05-18 | $ 2.475,05 | -2,72% | 17.185.510.891 | $ 298.789.831.687,00 |
| 2025-05-19 | $ 2.465,34 | -0,39% | 24.797.434.472 | $ 296.863.390.804,25 |
| 2025-05-20 | $ 2.526,99 | 2,50% | 25.363.871.275 | $ 305.077.067.863,08 |
| 2025-05-21 | $ 2.524,27 | -0,11% | 22.871.462.735 | $ 304.737.250.158,37 |
| 2025-05-22 | $ 2.558,95 | 1,37% | 32.697.477.528 | $ 308.934.701.949,72 |
| 2025-05-23 | $ 2.657,17 | 3,84% | 29.592.612.077 | $ 320.733.890.913,40 |
| 2025-05-24 | $ 2.519,81 | -5,17% | 30.047.329.192 | $ 304.038.733.414,04 |
| 2025-05-25 | $ 2.529,44 | 0,38% | 10.744.994.421 | $ 305.369.227.833,42 |
| 2025-05-26 | $ 2.546,62 | 0,68% | 13.814.697.850 | $ 307.423.642.894,07 |
| 2025-05-27 | $ 2.562,17 | 0,61% | 13.350.148.034 | $ 309.319.360.637,78 |
| 2025-05-28 | $ 2.662,09 | 3,90% | 26.434.151.855 | $ 321.357.595.434,52 |
| 2025-05-29 | $ 2.676,27 | 0,53% | 18.008.588.586 | $ 323.119.009.777,14 |
| 2025-05-30 | $ 2.633,14 | -1,61% | 27.021.441.336 | $ 317.891.224.562,88 |
| 2025-05-31 | $ 2.524,48 | -4,13% | 22.927.149.330 | $ 304.659.964.725,22 |
| 2025-06-01 | $ 2.532,36 | 0,31% | 13.006.751.258 | $ 305.718.505.778,76 |
| 2025-06-02 | $ 2.538,33 | 0,24% | 11.338.340.571 | $ 306.561.765.778,24 |
| 2025-06-03 | $ 2.609,74 | 2,81% | 15.623.967.732 | $ 314.999.579.353,96 |
| 2025-06-04 | $ 2.595,47 | -0,55% | 15.955.008.730 | $ 313.315.832.347,02 |
| 2025-06-05 | $ 2.610,34 | 0,57% | 16.809.606.446 | $ 315.159.803.382,89 |
| 2025-06-06 | $ 2.421,60 | -7,23% | 25.849.573.160 | $ 292.341.916.400,95 |
| 2025-06-07 | $ 2.481,40 | 2,47% | 18.395.107.930 | $ 299.560.106.673,76 |
| 2025-06-08 | $ 2.526,29 | 1,81% | 9.535.426.815 | $ 304.953.508.465,05 |
| 2025-06-09 | $ 2.508,78 | -0,69% | 10.206.893.116 | $ 302.870.081.038,26 |
| 2025-06-10 | $ 2.685,00 | 7,02% | 19.485.734.665 | $ 324.315.565.109,12 |
| 2025-06-11 | $ 2.808,50 | 4,60% | 38.281.210.144 | $ 339.012.253.954,42 |
| 2025-06-12 | $ 2.776,14 | -1,15% | 27.369.030.838 | $ 334.990.282.503,40 |
| 2025-06-13 | $ 2.653,16 | -4,43% | 26.068.993.570 | $ 320.595.535.562,53 |
| 2025-06-14 | $ 2.577,05 | -2,87% | 38.576.471.746 | $ 311.111.352.117,73 |
| 2025-06-15 | $ 2.534,07 | -1,67% | 12.077.031.034 | $ 306.048.481.935,16 |
| 2025-06-16 | $ 2.547,85 | 0,54% | 11.678.912.430 | $ 307.537.228.689,27 |
| 2025-06-17 | $ 2.561,33 | 0,53% | 24.222.149.649 | $ 309.982.828.015,91 |
| 2025-06-18 | $ 2.514,99 | -1,81% | 25.926.506.708 | $ 303.697.873.489,69 |
| 2025-06-19 | $ 2.521,33 | 0,25% | 17.800.721.253 | $ 304.290.652.058,44 |
| 2025-06-20 | $ 2.522,18 | 0,03% | 10.392.473.841 | $ 304.481.216.643,12 |
| 2025-06-21 | $ 2.405,70 | -4,62% | 20.482.816.663 | $ 290.401.843.920,23 |
| 2025-06-22 | $ 2.270,58 | -5,62% | 16.155.611.765 | $ 273.839.538.572,26 |
| 2025-06-23 | $ 2.227,43 | -1,90% | 28.181.442.532 | $ 268.777.741.291,44 |
| 2025-06-24 | $ 2.423,90 | 8,82% | 25.494.295.400 | $ 292.612.668.627,39 |
| 2025-06-25 | $ 2.446,54 | 0,93% | 19.669.025.069 | $ 295.402.538.889,65 |
| 2025-06-26 | $ 2.417,23 | -1,20% | 15.513.055.665 | $ 291.827.501.114,88 |
| 2025-06-27 | $ 2.415,03 | -0,09% | 16.271.811.389 | $ 291.547.094.716,22 |
| 2025-06-28 | $ 2.423,03 | 0,33% | 13.100.825.618 | $ 292.419.308.271,87 |
| 2025-06-29 | $ 2.437,13 | 0,58% | 5.787.313.891 | $ 294.208.600.645,25 |
| 2025-06-30 | $ 2.502,67 | 2,69% | 10.236.257.919 | $ 302.158.279.316,22 |
| 2025-07-01 | $ 2.488,19 | -0,58% | 16.306.915.985 | $ 300.388.851.494,50 |
| 2025-07-02 | $ 2.405,10 | -3,34% | 12.933.967.032 | $ 290.294.455.719,48 |
| 2025-07-03 | $ 2.574,07 | 7,03% | 21.862.573.614 | $ 310.930.535.640,43 |
| 2025-07-04 | $ 2.590,13 | 0,62% | 19.823.369.643 | $ 312.621.047.413,04 |
| 2025-07-05 | $ 2.509,24 | -3,12% | 16.377.116.416 | $ 302.827.514.359,61 |
| 2025-07-06 | $ 2.517,38 | 0,32% | 6.801.276.942 | $ 304.028.836.772,57 |
| 2025-07-07 | $ 2.571,36 | 2,14% | 9.051.659.016 | $ 310.345.645.222,75 |
| 2025-07-08 | $ 2.543,63 | -1,08% | 15.947.822.897 | $ 307.013.209.348,51 |
| 2025-07-09 | $ 2.615,78 | 2,84% | 14.750.377.129 | $ 315.738.597.830,34 |
| 2025-07-10 | $ 2.772,58 | 5,99% | 26.626.246.774 | $ 335.050.165.487,70 |
| 2025-07-11 | $ 2.948,45 | 6,34% | 39.308.824.585 | $ 355.346.738.000,49 |
| 2025-07-12 | $ 2.958,85 | 0,35% | 42.455.550.665 | $ 357.144.054.434,92 |
| 2025-07-13 | $ 2.942,96 | -0,54% | 17.472.135.947 | $ 355.216.449.018,52 |
| 2025-07-14 | $ 2.974,27 | 1,06% | 18.605.172.049 | $ 359.110.100.026,36 |
| 2025-07-15 | $ 3.012,18 | 1,27% | 41.336.421.998 | $ 363.606.274.489,51 |
| 2025-07-16 | $ 3.133,07 | 4,01% | 43.416.230.284 | $ 378.233.206.915,82 |
| 2025-07-17 | $ 3.368,13 | 7,50% | 54.882.159.731 | $ 406.599.729.410,54 |
| 2025-07-18 | $ 3.481,88 | 3,38% | 45.678.965.281 | $ 420.347.293.649,25 |
| 2025-07-19 | $ 3.547,32 | 1,88% | 72.535.524.454 | $ 427.841.866.746,57 |
| 2025-07-20 | $ 3.594,32 | 1,32% | 27.017.909.119 | $ 433.877.664.505,94 |
| 2025-07-21 | $ 3.758,61 | 4,57% | 55.175.056.732 | $ 453.825.859.015,22 |
| 2025-07-22 | $ 3.765,45 | 0,18% | 47.245.582.311 | $ 454.513.156.113,66 |
| 2025-07-23 | $ 3.746,94 | -0,49% | 52.357.062.545 | $ 452.355.960.897,77 |
| 2025-07-24 | $ 3.630,05 | -3,12% | 47.655.045.408 | $ 438.111.570.682,85 |
| 2025-07-25 | $ 3.708,43 | 2,16% | 47.332.291.813 | $ 447.620.332.487,87 |
| 2025-07-26 | $ 3.723,05 | 0,39% | 48.622.472.830 | $ 449.379.722.345,44 |
| 2025-07-27 | $ 3.742,43 | 0,52% | 25.352.434.515 | $ 451.746.443.518,38 |
| 2025-07-28 | $ 3.864,12 | 3,25% | 26.045.280.361 | $ 466.077.664.312,28 |
| 2025-07-29 | $ 3.786,30 | -2,01% | 38.743.589.826 | $ 457.680.388.920,67 |
| 2025-07-30 | $ 3.788,60 | 0,06% | 34.923.369.444 | $ 457.213.828.532,12 |
| 2025-07-31 | $ 3.807,42 | 0,50% | 28.710.848.450 | $ 459.449.027.043,40 |
| 2025-08-01 | $ 3.696,66 | -2,91% | 31.312.115.687 | $ 446.264.222.707,44 |
| 2025-08-02 | $ 3.483,18 | -5,78% | 42.431.734.230 | $ 420.327.732.498,14 |
| 2025-08-03 | $ 3.397,49 | -2,46% | 28.164.675.445 | $ 410.229.849.339,57 |
| 2025-08-04 | $ 3.497,57 | 2,95% | 18.338.718.249 | $ 422.223.994.717,47 |
| 2025-08-05 | $ 3.715,71 | 6,24% | 28.536.476.595 | $ 448.517.239.894,43 |
| 2025-08-06 | $ 3.612,44 | -2,78% | 29.411.744.198 | $ 436.373.875.222,19 |
| 2025-08-07 | $ 3.684,05 | 1,98% | 23.256.150.905 | $ 444.737.780.081,91 |
| 2025-08-08 | $ 3.911,26 | 6,17% | 31.981.627.911 | $ 471.838.906.504,68 |
| 2025-08-09 | $ 4.012,98 | 2,60% | 37.861.934.037 | $ 484.483.868.122,18 |
| 2025-08-10 | $ 4.265,56 | 6,29% | 37.686.735.735 | $ 514.414.914.903,26 |
| 2025-08-11 | $ 4.253,59 | -0,28% | 26.481.154.882 | $ 513.073.639.261,62 |
| 2025-08-12 | $ 4.228,82 | -0,58% | 43.010.572.111 | $ 510.225.780.028,62 |
| 2025-08-13 | $ 4.606,81 | 8,94% | 52.840.297.701 | $ 556.502.855.391,52 |
| 2025-08-14 | $ 4.763,65 | 3,40% | 58.870.844.449 | $ 575.091.067.506,12 |
| 2025-08-15 | $ 4.554,29 | -4,39% | 66.924.319.529 | $ 551.514.703.070,46 |
| 2025-08-16 | $ 4.430,53 | -2,72% | 50.038.927.771 | $ 534.578.587.192,13 |
| 2025-08-17 | $ 4.426,83 | -0,08% | 21.104.759.591 | $ 534.150.282.399,65 |
| 2025-08-18 | $ 4.487,12 | 1,36% | 28.100.356.151 | $ 541.923.097.741,91 |
| 2025-08-19 | $ 4.317,28 | -3,79% | 43.935.703.176 | $ 520.793.172.158,06 |
| 2025-08-20 | $ 4.074,50 | -5,62% | 41.626.342.123 | $ 491.872.355.111,47 |
| 2025-08-21 | $ 4.330,49 | 6,28% | 39.857.177.023 | $ 523.004.794.309,38 |
| 2025-08-22 | $ 4.224,44 | -2,45% | 21.703.206.732 | $ 509.951.239.220,54 |
| 2025-08-23 | $ 4.829,23 | 14,32% | 61.856.673.933 | $ 582.817.007.170,42 |
| 2025-08-24 | $ 4.773,88 | -1,15% | 27.814.037.595 | $ 576.242.312.916,05 |
| 2025-08-25 | $ 3.394,00 | -28,90% | 646.605 | $ 61.191.566.384,00 |
| 2025-08-26 | $ 3.449,00 | 1,62% | 320.545 | $ 66.700.900.800,00 |
| 2025-08-27 | $ 3.642,00 | 5,60% | 194.857 | $ 69.445.583.160,00 |
| 2025-08-28 | $ 2.583,00 | -29,08% | 116.310 | $ 49.195.575.198,00 |
| 2025-08-29 | $ 3.045,00 | 17,89% | 696.188 | $ 56.890.426.215,00 |
| 2025-08-30 | $ 2.230,00 | -26,77% | 158.018 | $ 43.364.321.320,00 |
| 2025-08-31 | $ 2.748,00 | 23,23% | 42.045 | $ 50.481.339.828,00 |
| 2025-09-01 | $ 2.812,00 | 2,33% | 979.312 | $ 52.658.268.428,00 |
| 2025-09-02 | $ 3.382,00 | 20,27% | 496.576 | $ 63.746.543.522,00 |
| 2025-09-03 | $ 2.291,00 | -32,26% | 181.773 | $ 43.914.062.116,00 |
| 2025-09-04 | $ 3.763,00 | 64,25% | 659.260 | $ 69.886.808.537,00 |
| 2025-09-05 | $ 3.687,00 | -2,02% | 375.775 | $ 71.246.293.863,00 |
| 2025-09-06 | $ 2.545,00 | -30,97% | 16.145 | $ 48.549.399.825,00 |
| 2025-09-07 | $ 2.362,00 | -7,19% | 113.230 | $ 43.783.947.582,00 |
| 2025-09-08 | $ 2.817,00 | 19,26% | 165.466 | $ 51.868.840.698,00 |
| 2025-09-09 | $ 2.364,00 | -16,08% | 878.978 | $ 45.482.019.612,00 |
| 2025-09-10 | $ 3.910,00 | 65,40% | 374.228 | $ 71.581.234.110,00 |
| 2025-09-11 | $ 2.894,00 | -25,98% | 945.793 | $ 54.795.745.546,00 |
| 2025-09-12 | $ 3.278,00 | 13,27% | 381.128 | $ 59.423.049.686,00 |
| 2025-09-13 | $ 2.410,00 | -26,48% | 144.284 | $ 46.882.339.730,00 |
| 2025-09-14 | $ 4.667,70 | 93,68% | 30.452.117.452 | $ 563.397.805.739,79 |
| 2025-09-15 | $ 4.609,79 | -1,24% | 23.827.529.567 | $ 556.354.045.428,22 |
| 2025-09-16 | $ 4.524,24 | -1,86% | 33.863.743.707 | $ 545.926.863.107,32 |
| 2025-09-17 | $ 4.504,27 | -0,44% | 28.053.763.147 | $ 543.407.922.913,01 |
| 2025-09-18 | $ 4.591,77 | 1,94% | 41.727.122.822 | $ 554.600.592.896,18 |
| 2025-09-19 | $ 4.590,64 | -0,02% | 29.381.752.919 | $ 554.210.013.387,61 |
| 2025-09-20 | $ 4.470,48 | -2,62% | 28.156.319.659 | $ 539.242.810.184,07 |
| 2025-09-21 | $ 4.481,80 | 0,25% | 14.314.030.981 | $ 540.941.822.331,27 |
| 2025-09-22 | $ 4.452,87 | -0,65% | 15.910.684.641 | $ 537.406.899.904,40 |
| 2025-09-23 | $ 4.199,95 | -5,68% | 52.988.093.950 | $ 507.148.578.276,27 |
| 2025-09-24 | $ 4.166,19 | -0,80% | 29.902.684.712 | $ 503.209.949.445,43 |
| 2025-09-25 | $ 4.288,20 | 2,93% | 40.287.420.285 | $ 516.916.995.089,59 |
| 2025-09-26 | $ 4.288,20 | 0,00% | 40.287.420.285 | $ 516.916.995.089,59 |
| 2025-09-27 | $ 4.288,20 | 0,00% | 40.287.420.285 | $ 516.916.995.089,59 |
| 2025-09-28 | $ 4.288,20 | 0,00% | 40.287.420.285 | $ 516.916.995.089,59 |
| 2025-09-29 | $ 4.288,20 | 0,00% | 40.287.420.285 | $ 516.916.995.089,59 |
| 2025-09-30 | $ 4.288,20 | 0,00% | 40.287.420.285 | $ 516.916.995.089,59 |
| 2025-10-01 | $ 4.144,23 | -3,36% | 34.013.325.290 | $ 500.218.841.768,30 |
| 2025-10-02 | $ 4.343,95 | 4,82% | 42.741.046.619 | $ 524.308.225.825,15 |
| 2025-10-03 | $ 4.484,01 | 3,22% | 41.104.321.433 | $ 540.553.843.152,34 |
| 2025-10-04 | $ 4.515,76 | 0,71% | 45.970.576.945 | $ 545.075.315.730,45 |
| 2025-10-05 | $ 4.487,71 | -0,62% | 20.597.928.708 | $ 541.611.848.322,80 |
| 2025-10-06 | $ 4.515,32 | 0,62% | 40.355.486.904 | $ 545.075.062.109,96 |
| 2025-10-07 | $ 4.689,13 | 3,85% | 41.164.885.083 | $ 566.339.901.682,95 |
| 2025-10-08 | $ 4.454,33 | -5,01% | 49.804.861.779 | $ 537.522.914.209,85 |
| 2025-10-09 | $ 4.527,58 | 1,64% | 36.623.453.163 | $ 546.454.608.029,65 |
Aylık Özetler (Son 10)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Ekim 2025 | $ 4.462,45 | $ 4.144,23 / $ 4.689,13 | 352.375.885.924 | 9 |
| Eylül 2025 | $ 3.783,46 | $ 2.291,00 / $ 4.667,70 | 570.308.077.211 | 30 |
| Ağustos 2025 | $ 3.892,56 | $ 2.230,00 / $ 4.829,23 | 893.148.460.327 | 31 |
| Temmuz 2025 | $ 3.189,36 | $ 2.405,10 / $ 3.864,12 | 1.015.353.253.795 | 31 |
| Haziran 2025 | $ 2.516,51 | $ 2.227,43 / $ 2.808,50 | 559.492.367.548 | 30 |
| Mayıs 2025 | $ 2.352,09 | $ 1.794,05 / $ 2.676,64 | 714.232.477.673 | 31 |
| Nisan 2025 | $ 1.687,62 | $ 1.471,36 / $ 1.907,17 | 504.549.427.110 | 30 |
| Mart 2025 | $ 2.030,28 | $ 1.805,34 / $ 2.517,34 | 565.036.713.054 | 31 |
| Şubat 2025 | $ 2.706,11 | $ 2.305,32 / $ 3.296,39 | 823.988.391.666 | 28 |
| Ocak 2025 | $ 3.329,32 | $ 3.076,49 / $ 3.687,14 | 803.662.742.821 | 31 |