Lido Staked Ether (STETH) Fiyat Grafiği
Veri aralığı: 2022-01-01 -> 2022-12-31 - Kayıt: 365
Lido Staked Ether
Son kapanış: $ 1.184,73
$ 1.184,73
Güncel değişim:
-0,28%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 365
- Min Kapanış: $ 930,12
- Maks Kapanış: $ 3.826,69
- Ortalama Kapanış: $ 1.975,42
- Son Kapanış: $ 1.184,73
- Önceki Kapanış: -
- Günlük Değişim: -0,28%
- MA (ortalama kapanış): $ 1.975,42
- Min/Max Kartı: $ 930,12 / $ 3.826,69
Güncel Notlar
Son Kapanış
$ 1.184,73
7 Gün Ort.
$ 1.975,42
Canlı Fiyat
$ 1.184,73
Günlük Değişim
-0,28%
2022 Yılı Günlük Kapanışlar (365)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2022-01-01 | $ 3.666,15 | - | 9.013.149 | $ 5.985.253.188,66 |
| 2022-01-02 | $ 3.751,83 | 2,34% | 7.915.144 | $ 6.118.126.216,45 |
| 2022-01-03 | $ 3.826,69 | 2,00% | 9.496.328 | $ 6.279.721.591,51 |
| 2022-01-04 | $ 3.759,18 | -1,76% | 5.334.854 | $ 6.181.903.698,90 |
| 2022-01-05 | $ 3.789,76 | 0,81% | 3.259.962 | $ 6.328.037.480,29 |
| 2022-01-06 | $ 3.545,89 | -6,44% | 11.972.929 | $ 5.901.619.443,05 |
| 2022-01-07 | $ 3.402,91 | -4,03% | 25.054.102 | $ 5.683.299.495,43 |
| 2022-01-08 | $ 3.186,73 | -6,35% | 107.727.979 | $ 5.338.088.086,63 |
| 2022-01-09 | $ 3.080,49 | -3,33% | 27.334.590 | $ 5.179.242.921,90 |
| 2022-01-10 | $ 3.152,78 | 2,35% | 2.961.502 | $ 5.276.447.356,20 |
| 2022-01-11 | $ 3.083,40 | -2,20% | 11.548.402 | $ 5.169.447.691,37 |
| 2022-01-12 | $ 3.238,07 | 5,02% | 10.506.302 | $ 5.459.002.556,20 |
| 2022-01-13 | $ 3.372,03 | 4,14% | 9.079.578 | $ 5.678.455.226,55 |
| 2022-01-14 | $ 3.256,28 | -3,43% | 21.840.839 | $ 5.499.821.250,12 |
| 2022-01-15 | $ 3.311,52 | 1,70% | 9.204.659 | $ 5.590.635.170,54 |
| 2022-01-16 | $ 3.326,78 | 0,46% | 3.342.483 | $ 5.629.903.308,39 |
| 2022-01-17 | $ 3.353,95 | 0,82% | 22.520.880 | $ 5.684.399.343,53 |
| 2022-01-18 | $ 3.209,34 | -4,31% | 18.637.190 | $ 5.450.046.634,16 |
| 2022-01-19 | $ 3.159,54 | -1,55% | 2.776.978 | $ 5.368.217.633,01 |
| 2022-01-20 | $ 3.084,88 | -2,36% | 9.344.475 | $ 5.264.302.643,41 |
| 2022-01-21 | $ 3.006,63 | -2,54% | 64.404.322 | $ 5.136.133.913,05 |
| 2022-01-22 | $ 2.559,54 | -14,87% | 21.968.253 | $ 4.383.335.547,02 |
| 2022-01-23 | $ 2.408,08 | -5,92% | 161.827.158 | $ 4.151.138.270,60 |
| 2022-01-24 | $ 2.540,61 | 5,50% | 24.236.955 | $ 4.479.288.350,97 |
| 2022-01-25 | $ 2.441,28 | -3,91% | 38.358.511 | $ 4.324.054.467,36 |
| 2022-01-26 | $ 2.459,66 | 0,75% | 2.874.190 | $ 4.360.899.813,13 |
| 2022-01-27 | $ 2.468,18 | 0,35% | 2.038.508 | $ 4.389.936.228,10 |
| 2022-01-28 | $ 2.418,39 | -2,02% | 12.382.704 | $ 4.295.848.286,00 |
| 2022-01-29 | $ 2.548,24 | 5,37% | 9.464.833 | $ 4.552.675.105,30 |
| 2022-01-30 | $ 2.589,93 | 1,64% | 126.222.753 | $ 4.630.697.684,84 |
| 2022-01-31 | $ 2.599,76 | 0,38% | 1.861.308 | $ 4.665.257.895,30 |
| 2022-02-01 | $ 2.685,47 | 3,30% | 88.631.629 | $ 4.819.093.900,23 |
| 2022-02-02 | $ 2.799,06 | 4,23% | 32.273.685 | $ 5.032.086.441,39 |
| 2022-02-03 | $ 2.681,44 | -4,20% | 17.530.501 | $ 4.831.914.913,08 |
| 2022-02-04 | $ 2.664,73 | -0,62% | 3.659.956 | $ 4.807.337.259,91 |
| 2022-02-05 | $ 2.957,36 | 10,98% | 12.351.090 | $ 5.371.061.755,90 |
| 2022-02-06 | $ 3.014,04 | 1,92% | 16.405.809 | $ 5.496.269.311,07 |
| 2022-02-07 | $ 3.059,71 | 1,52% | 7.360.408 | $ 5.593.499.468,29 |
| 2022-02-08 | $ 3.143,07 | 2,72% | 7.658.214 | $ 5.757.527.328,12 |
| 2022-02-09 | $ 3.122,16 | -0,67% | 5.226.010 | $ 5.746.794.609,33 |
| 2022-02-10 | $ 3.243,85 | 3,90% | 5.385.626 | $ 5.974.875.308,54 |
| 2022-02-11 | $ 3.077,56 | -5,13% | 9.535.688 | $ 5.691.401.804,71 |
| 2022-02-12 | $ 2.922,28 | -5,05% | 6.685.801 | $ 5.430.438.880,95 |
| 2022-02-13 | $ 2.910,94 | -0,39% | 3.062.521 | $ 5.399.189.284,81 |
| 2022-02-14 | $ 2.890,40 | -0,71% | 34.200.849 | $ 5.403.565.399,60 |
| 2022-02-15 | $ 2.931,63 | 1,43% | 2.013.634 | $ 5.487.920.362,90 |
| 2022-02-16 | $ 3.179,12 | 8,44% | 2.571.495 | $ 5.973.608.152,89 |
| 2022-02-17 | $ 3.130,78 | -1,52% | 3.365.821 | $ 5.900.148.555,81 |
| 2022-02-18 | $ 2.878,92 | -8,04% | 2.376.747 | $ 5.453.583.529,49 |
| 2022-02-19 | $ 2.786,62 | -3,21% | 6.300.469 | $ 5.289.599.486,72 |
| 2022-02-20 | $ 2.763,95 | -0,81% | 15.215.109 | $ 5.242.481.125,50 |
| 2022-02-21 | $ 2.636,74 | -4,60% | 15.169.774 | $ 5.030.332.867,17 |
| 2022-02-22 | $ 2.567,49 | -2,63% | 7.179.022 | $ 4.909.454.776,92 |
| 2022-02-23 | $ 2.640,16 | 2,83% | 21.487.786 | $ 5.117.384.848,72 |
| 2022-02-24 | $ 2.593,19 | -1,78% | 3.963.238 | $ 5.110.445.568,99 |
| 2022-02-25 | $ 2.595,75 | 0,10% | 19.460.624 | $ 5.121.443.878,63 |
| 2022-02-26 | $ 2.765,63 | 6,54% | 8.649.737 | $ 5.470.258.988,25 |
| 2022-02-27 | $ 2.777,61 | 0,43% | 1.672.900 | $ 5.507.643.180,07 |
| 2022-02-28 | $ 2.625,82 | -5,46% | 3.502.295 | $ 5.228.048.429,35 |
| 2022-03-01 | $ 2.912,90 | 10,93% | 5.807.037 | $ 5.853.266.536,66 |
| 2022-03-02 | $ 2.969,24 | 1,93% | 3.488.788 | $ 6.016.918.903,58 |
| 2022-03-03 | $ 2.948,32 | -0,70% | 1.722.744 | $ 6.011.679.255,14 |
| 2022-03-04 | $ 2.834,13 | -3,87% | 5.722.845 | $ 5.852.092.161,20 |
| 2022-03-05 | $ 2.615,93 | -7,70% | 2.102.215 | $ 5.443.990.729,60 |
| 2022-03-06 | $ 2.666,79 | 1,94% | 4.605.920 | $ 5.579.466.892,04 |
| 2022-03-07 | $ 2.555,41 | -4,18% | 2.176.738 | $ 5.389.533.120,38 |
| 2022-03-08 | $ 2.493,05 | -2,44% | 10.810.334 | $ 5.307.261.719,18 |
| 2022-03-09 | $ 2.574,04 | 3,25% | 32.607.922 | $ 5.584.450.510,20 |
| 2022-03-10 | $ 2.729,40 | 6,04% | 7.765.345 | $ 6.019.790.465,77 |
| 2022-03-11 | $ 2.607,56 | -4,46% | 5.339.422 | $ 5.829.894.341,48 |
| 2022-03-12 | $ 2.560,21 | -1,82% | 8.306.218 | $ 5.759.863.218,75 |
| 2022-03-13 | $ 2.575,89 | 0,61% | 6.658.744 | $ 5.834.291.853,69 |
| 2022-03-14 | $ 2.515,78 | -2,33% | 1.767.063 | $ 5.700.828.911,48 |
| 2022-03-15 | $ 2.584,81 | 2,74% | 2.821.016 | $ 5.960.574.154,73 |
| 2022-03-16 | $ 2.617,20 | 1,25% | 32.029.859 | $ 6.560.351.779,19 |
| 2022-03-17 | $ 2.771,37 | 5,89% | 18.877.033 | $ 7.101.529.745,57 |
| 2022-03-18 | $ 2.812,93 | 1,50% | 5.952.847 | $ 7.270.772.917,84 |
| 2022-03-19 | $ 2.944,08 | 4,66% | 11.398.952 | $ 7.795.968.332,00 |
| 2022-03-20 | $ 2.942,43 | -0,06% | 8.774.817 | $ 8.022.743.980,47 |
| 2022-03-21 | $ 2.861,20 | -2,76% | 8.093.404 | $ 7.813.376.527,60 |
| 2022-03-22 | $ 2.893,20 | 1,12% | 9.870.976 | $ 7.925.101.282,42 |
| 2022-03-23 | $ 2.969,69 | 2,64% | 9.126.624 | $ 8.162.546.226,44 |
| 2022-03-24 | $ 3.020,98 | 1,73% | 13.555.724 | $ 8.387.734.274,81 |
| 2022-03-25 | $ 3.101,03 | 2,65% | 19.546.603 | $ 8.654.053.772,50 |
| 2022-03-26 | $ 3.105,89 | 0,16% | 20.556.261 | $ 8.698.209.319,63 |
| 2022-03-27 | $ 3.138,47 | 1,05% | 8.215.395 | $ 8.834.490.951,16 |
| 2022-03-28 | $ 3.281,97 | 4,57% | 8.687.341 | $ 9.238.822.645,03 |
| 2022-03-29 | $ 3.326,95 | 1,37% | 3.833.857 | $ 9.444.751.693,10 |
| 2022-03-30 | $ 3.400,53 | 2,21% | 41.313.412 | $ 9.621.717.510,70 |
| 2022-03-31 | $ 3.384,60 | -0,47% | 102.737.879 | $ 9.783.860.610,41 |
| 2022-04-01 | $ 3.284,70 | -2,95% | 75.261.520 | $ 9.725.620.013,91 |
| 2022-04-02 | $ 3.448,75 | 4,99% | 5.936.468 | $ 10.337.751.231,41 |
| 2022-04-03 | $ 3.441,27 | -0,22% | 4.795.499 | $ 10.398.033.142,03 |
| 2022-04-04 | $ 3.517,83 | 2,22% | 10.653.422 | $ 10.726.207.412,11 |
| 2022-04-05 | $ 3.516,72 | -0,03% | 6.160.295 | $ 10.796.712.877,16 |
| 2022-04-06 | $ 3.414,06 | -2,92% | 4.429.251 | $ 10.620.447.007,50 |
| 2022-04-07 | $ 3.168,54 | -7,19% | 6.138.425 | $ 9.952.713.661,09 |
| 2022-04-08 | $ 3.233,12 | 2,04% | 42.639.453 | $ 10.198.303.766,26 |
| 2022-04-09 | $ 3.187,07 | -1,42% | 53.304.862 | $ 10.108.353.765,50 |
| 2022-04-10 | $ 3.265,00 | 2,45% | 9.745.726 | $ 10.431.191.256,78 |
| 2022-04-11 | $ 3.210,62 | -1,67% | 6.025.650 | $ 10.384.323.184,59 |
| 2022-04-12 | $ 2.981,55 | -7,13% | 65.180.900 | $ 9.658.375.227,01 |
| 2022-04-13 | $ 3.033,85 | 1,75% | 22.087.349 | $ 9.857.752.456,61 |
| 2022-04-14 | $ 3.120,02 | 2,84% | 47.651.100 | $ 10.307.311.220,18 |
| 2022-04-15 | $ 3.022,07 | -3,14% | 23.447.911 | $ 10.010.694.294,40 |
| 2022-04-16 | $ 3.045,77 | 0,78% | 381.296.487 | $ 10.277.794.325,16 |
| 2022-04-17 | $ 3.066,17 | 0,67% | 95.966.488 | $ 10.393.501.893,33 |
| 2022-04-18 | $ 2.991,66 | -2,43% | 22.581.041 | $ 10.173.318.996,44 |
| 2022-04-19 | $ 3.059,07 | 2,25% | 17.842.074 | $ 10.457.193.451,19 |
| 2022-04-20 | $ 3.101,80 | 1,40% | 4.969.471 | $ 10.679.303.007,44 |
| 2022-04-21 | $ 3.078,29 | -0,76% | 7.591.858 | $ 10.642.001.736,47 |
| 2022-04-22 | $ 2.983,49 | -3,08% | 24.162.818 | $ 10.390.049.091,64 |
| 2022-04-23 | $ 2.968,28 | -0,51% | 11.953.529 | $ 10.449.418.257,45 |
| 2022-04-24 | $ 2.939,41 | -0,97% | 8.194.286 | $ 10.375.298.639,27 |
| 2022-04-25 | $ 2.919,08 | -0,69% | 4.343.555 | $ 10.339.777.067,28 |
| 2022-04-26 | $ 3.006,30 | 2,99% | 47.566.996 | $ 10.682.584.697,22 |
| 2022-04-27 | $ 2.807,02 | -6,63% | 11.365.709 | $ 10.115.620.564,43 |
| 2022-04-28 | $ 2.888,87 | 2,92% | 29.669.080 | $ 10.597.134.105,84 |
| 2022-04-29 | $ 2.933,26 | 1,54% | 133.828.333 | $ 10.866.067.962,67 |
| 2022-04-30 | $ 2.816,33 | -3,99% | 38.260.670 | $ 10.507.185.011,56 |
| 2022-05-01 | $ 2.734,89 | -2,89% | 7.061.720 | $ 10.238.246.818,48 |
| 2022-05-02 | $ 2.829,64 | 3,46% | 4.683.545 | $ 10.750.363.457,40 |
| 2022-05-03 | $ 2.859,16 | 1,04% | 10.009.637 | $ 11.202.073.385,90 |
| 2022-05-04 | $ 2.782,60 | -2,68% | 7.921.234 | $ 11.061.491.183,86 |
| 2022-05-05 | $ 2.940,69 | 5,68% | 33.044.938 | $ 11.765.309.194,32 |
| 2022-05-06 | $ 2.748,71 | -6,53% | 32.558.644 | $ 11.043.106.069,02 |
| 2022-05-07 | $ 2.696,45 | -1,90% | 17.301.376 | $ 10.977.591.794,97 |
| 2022-05-08 | $ 2.638,72 | -2,14% | 69.347.332 | $ 10.775.884.972,38 |
| 2022-05-09 | $ 2.505,81 | -5,04% | 264.458.133 | $ 10.264.804.624,94 |
| 2022-05-10 | $ 2.233,56 | -10,86% | 300.475.308 | $ 9.321.658.326,35 |
| 2022-05-11 | $ 2.324,33 | 4,06% | 92.307.599 | $ 9.676.082.769,24 |
| 2022-05-12 | $ 2.055,58 | -11,56% | 370.531.748 | $ 8.680.953.301,09 |
| 2022-05-13 | $ 1.931,23 | -6,05% | 470.701.666 | $ 8.089.713.704,11 |
| 2022-05-14 | $ 1.958,67 | 1,42% | 612.888.426 | $ 8.227.379.571,85 |
| 2022-05-15 | $ 2.016,64 | 2,96% | 45.253.255 | $ 8.434.693.912,91 |
| 2022-05-16 | $ 2.113,17 | 4,79% | 120.887.835 | $ 8.845.293.112,92 |
| 2022-05-17 | $ 1.991,66 | -5,75% | 46.235.396 | $ 8.345.536.186,62 |
| 2022-05-18 | $ 2.064,04 | 3,63% | 56.042.985 | $ 8.661.282.912,94 |
| 2022-05-19 | $ 1.886,00 | -8,63% | 43.742.728 | $ 7.911.982.951,71 |
| 2022-05-20 | $ 1.988,55 | 5,44% | 29.883.119 | $ 8.338.123.600,81 |
| 2022-05-21 | $ 1.932,73 | -2,81% | 15.894.249 | $ 8.104.819.283,09 |
| 2022-05-22 | $ 1.928,86 | -0,20% | 229.856.570 | $ 8.090.820.961,34 |
| 2022-05-23 | $ 2.000,12 | 3,69% | 20.537.828 | $ 8.396.760.953,49 |
| 2022-05-24 | $ 1.936,63 | -3,17% | 53.199.529 | $ 8.132.260.250,77 |
| 2022-05-25 | $ 1.938,08 | 0,07% | 29.736.468 | $ 8.130.581.524,88 |
| 2022-05-26 | $ 1.902,24 | -1,85% | 47.114.276 | $ 7.988.197.887,76 |
| 2022-05-27 | $ 1.769,39 | -6,98% | 28.375.783 | $ 7.442.570.170,65 |
| 2022-05-28 | $ 1.683,89 | -4,83% | 55.099.479 | $ 7.080.940.939,20 |
| 2022-05-29 | $ 1.757,33 | 4,36% | 15.738.989 | $ 7.395.148.781,12 |
| 2022-05-30 | $ 1.772,42 | 0,86% | 13.603.261 | $ 7.452.825.587,15 |
| 2022-05-31 | $ 1.954,85 | 10,29% | 24.092.938 | $ 8.223.158.026,62 |
| 2022-06-01 | $ 1.910,89 | -2,25% | 17.925.220 | $ 8.041.422.929,29 |
| 2022-06-02 | $ 1.794,16 | -6,11% | 30.970.196 | $ 7.560.248.654,36 |
| 2022-06-03 | $ 1.796,17 | 0,11% | 42.190.663 | $ 7.577.304.819,11 |
| 2022-06-04 | $ 1.738,55 | -3,21% | 10.149.800 | $ 7.317.260.276,46 |
| 2022-06-05 | $ 1.765,54 | 1,55% | 15.606.514 | $ 7.424.823.891,75 |
| 2022-06-06 | $ 1.766,98 | 0,08% | 5.111.071 | $ 7.460.199.867,35 |
| 2022-06-07 | $ 1.819,42 | 2,97% | 22.781.539 | $ 7.678.247.862,96 |
| 2022-06-08 | $ 1.780,98 | -2,11% | 30.373.179 | $ 7.522.485.552,64 |
| 2022-06-09 | $ 1.753,19 | -1,56% | 160.851.676 | $ 7.383.213.637,52 |
| 2022-06-10 | $ 1.738,19 | -0,86% | 50.672.813 | $ 7.327.512.603,79 |
| 2022-06-11 | $ 1.571,66 | -9,58% | 350.675.477 | $ 6.628.965.043,06 |
| 2022-06-12 | $ 1.474,59 | -6,18% | 198.536.809 | $ 6.212.996.630,49 |
| 2022-06-13 | $ 1.391,91 | -5,61% | 68.300.555 | $ 5.922.630.635,07 |
| 2022-06-14 | $ 1.156,06 | -16,94% | 318.136.611 | $ 4.847.407.472,99 |
| 2022-06-15 | $ 1.155,91 | -0,01% | 259.540.790 | $ 4.879.954.539,93 |
| 2022-06-16 | $ 1.160,51 | 0,40% | 138.167.349 | $ 4.865.407.329,05 |
| 2022-06-17 | $ 1.009,27 | -13,03% | 70.077.413 | $ 4.257.858.688,78 |
| 2022-06-18 | $ 1.017,91 | 0,86% | 72.144.377 | $ 4.307.837.556,75 |
| 2022-06-19 | $ 930,12 | -8,62% | 65.203.954 | $ 3.922.399.248,48 |
| 2022-06-20 | $ 1.056,54 | 13,59% | 2.519.842 | $ 4.457.664.922,76 |
| 2022-06-21 | $ 1.064,69 | 0,77% | 2.088.131 | $ 4.501.647.032,74 |
| 2022-06-22 | $ 1.063,22 | -0,14% | 2.166.203 | $ 4.490.670.024,55 |
| 2022-06-23 | $ 998,16 | -6,12% | 2.523.067 | $ 4.218.075.087,82 |
| 2022-06-24 | $ 1.090,39 | 9,24% | 2.329.471 | $ 4.614.888.480,12 |
| 2022-06-25 | $ 1.181,50 | 8,36% | 2.986.440 | $ 5.038.149.370,95 |
| 2022-06-26 | $ 1.201,08 | 1,66% | 3.400.981 | $ 5.060.528.237,82 |
| 2022-06-27 | $ 1.161,02 | -3,34% | 39.532.976 | $ 4.915.147.104,21 |
| 2022-06-28 | $ 1.152,75 | -0,71% | 25.777.842 | $ 4.884.596.047,89 |
| 2022-06-29 | $ 1.097,63 | -4,78% | 26.194.154 | $ 4.640.821.767,80 |
| 2022-06-30 | $ 1.055,95 | -3,80% | 19.246.206 | $ 4.467.892.660,29 |
| 2022-07-01 | $ 1.015,34 | -3,85% | 9.962.577 | $ 4.211.619.844,65 |
| 2022-07-02 | $ 1.027,05 | 1,15% | 11.057.439 | $ 4.378.681.789,62 |
| 2022-07-03 | $ 1.026,66 | -0,04% | 8.527.970 | $ 4.353.436.415,38 |
| 2022-07-04 | $ 1.039,78 | 1,28% | 14.116.536 | $ 4.411.805.835,97 |
| 2022-07-05 | $ 1.116,87 | 7,41% | 10.224.447 | $ 4.729.292.134,64 |
| 2022-07-06 | $ 1.099,28 | -1,57% | 15.638.846 | $ 4.661.843.869,54 |
| 2022-07-07 | $ 1.154,65 | 5,04% | 10.510.707 | $ 4.902.711.789,94 |
| 2022-07-08 | $ 1.206,93 | 4,53% | 9.364.204 | $ 5.123.663.863,52 |
| 2022-07-09 | $ 1.196,22 | -0,89% | 14.025.801 | $ 5.102.008.282,90 |
| 2022-07-10 | $ 1.183,44 | -1,07% | 6.882.785 | $ 5.017.250.643,72 |
| 2022-07-11 | $ 1.135,39 | -4,06% | 4.553.914 | $ 4.818.834.088,35 |
| 2022-07-12 | $ 1.066,11 | -6,10% | 5.689.683 | $ 4.533.671.782,68 |
| 2022-07-13 | $ 1.000,72 | -6,13% | 64.040.888 | $ 4.261.062.148,26 |
| 2022-07-14 | $ 1.071,87 | 7,11% | 30.204.801 | $ 4.542.205.959,07 |
| 2022-07-15 | $ 1.151,73 | 7,45% | 15.925.656 | $ 4.887.508.290,93 |
| 2022-07-16 | $ 1.194,61 | 3,72% | 21.930.480 | $ 5.067.415.086,31 |
| 2022-07-17 | $ 1.316,02 | 10,16% | 21.307.362 | $ 5.581.292.701,92 |
| 2022-07-18 | $ 1.306,85 | -0,70% | 23.721.647 | $ 5.581.014.197,25 |
| 2022-07-19 | $ 1.534,70 | 17,44% | 28.915.736 | $ 6.494.464.366,34 |
| 2022-07-20 | $ 1.507,07 | -1,80% | 21.947.517 | $ 6.385.071.674,46 |
| 2022-07-21 | $ 1.486,28 | -1,38% | 65.148.793 | $ 6.355.618.438,08 |
| 2022-07-22 | $ 1.543,07 | 3,82% | 10.639.880 | $ 6.568.103.615,17 |
| 2022-07-23 | $ 1.505,80 | -2,41% | 19.537.430 | $ 6.407.474.200,29 |
| 2022-07-24 | $ 1.522,97 | 1,14% | 6.911.797 | $ 6.476.287.387,46 |
| 2022-07-25 | $ 1.570,05 | 3,09% | 5.682.500 | $ 6.717.799.826,19 |
| 2022-07-26 | $ 1.413,59 | -9,97% | 7.776.328 | $ 6.098.775.348,53 |
| 2022-07-27 | $ 1.412,72 | -0,06% | 7.746.762 | $ 6.023.733.117,31 |
| 2022-07-28 | $ 1.602,69 | 13,45% | 26.653.423 | $ 6.824.946.533,33 |
| 2022-07-29 | $ 1.682,07 | 4,95% | 69.356.240 | $ 7.144.959.194,20 |
| 2022-07-30 | $ 1.687,69 | 0,33% | 18.725.477 | $ 7.303.606.215,64 |
| 2022-07-31 | $ 1.651,10 | -2,17% | 11.188.078 | $ 7.037.492.704,72 |
| 2022-08-01 | $ 1.643,35 | -0,47% | 14.079.972 | $ 7.010.984.455,05 |
| 2022-08-02 | $ 1.596,27 | -2,87% | 15.168.200 | $ 6.803.570.573,06 |
| 2022-08-03 | $ 1.597,20 | 0,06% | 14.653.638 | $ 6.843.160.511,42 |
| 2022-08-04 | $ 1.579,64 | -1,10% | 13.989.863 | $ 6.737.417.147,31 |
| 2022-08-05 | $ 1.567,00 | -0,80% | 24.351.364 | $ 6.679.602.810,46 |
| 2022-08-06 | $ 1.662,55 | 6,10% | 58.913.435 | $ 7.103.591.896,92 |
| 2022-08-07 | $ 1.634,61 | -1,68% | 14.975.850 | $ 6.994.980.382,73 |
| 2022-08-08 | $ 1.637,44 | 0,17% | 17.391.973 | $ 6.991.834.832,76 |
| 2022-08-09 | $ 1.717,27 | 4,88% | 3.124.199 | $ 7.338.784.507,63 |
| 2022-08-10 | $ 1.644,35 | -4,25% | 3.401.993 | $ 7.029.733.034,33 |
| 2022-08-11 | $ 1.785,04 | 8,56% | 4.291.973 | $ 7.633.104.711,79 |
| 2022-08-12 | $ 1.822,00 | 2,07% | 4.538.324 | $ 7.793.448.427,36 |
| 2022-08-13 | $ 1.903,58 | 4,48% | 3.616.166 | $ 8.136.610.650,36 |
| 2022-08-14 | $ 1.931,35 | 1,46% | 3.988.187 | $ 8.260.419.685,50 |
| 2022-08-15 | $ 1.887,14 | -2,29% | 3.658.654 | $ 8.067.516.367,50 |
| 2022-08-16 | $ 1.855,69 | -1,67% | 3.453.034 | $ 7.946.792.588,74 |
| 2022-08-17 | $ 1.826,54 | -1,57% | 6.051.170 | $ 7.825.284.710,34 |
| 2022-08-18 | $ 1.786,98 | -2,17% | 5.147.249 | $ 7.637.427.765,66 |
| 2022-08-19 | $ 1.799,07 | 0,68% | 5.888.605 | $ 7.705.681.436,40 |
| 2022-08-20 | $ 1.570,91 | -12,68% | 6.979.006 | $ 6.738.833.775,46 |
| 2022-08-21 | $ 1.533,82 | -2,36% | 4.532.261 | $ 6.567.095.671,80 |
| 2022-08-22 | $ 1.580,32 | 3,03% | 5.232.675 | $ 6.773.924.223,23 |
| 2022-08-23 | $ 1.581,91 | 0,10% | 5.117.541 | $ 6.738.696.241,02 |
| 2022-08-24 | $ 1.618,98 | 2,34% | 4.805.368 | $ 6.932.455.955,90 |
| 2022-08-25 | $ 1.611,59 | -0,46% | 3.927.796 | $ 6.923.962.464,48 |
| 2022-08-26 | $ 1.654,94 | 2,69% | 4.522.966 | $ 7.101.401.201,43 |
| 2022-08-27 | $ 1.464,80 | -11,49% | 2.759.881 | $ 6.362.054.056,13 |
| 2022-08-28 | $ 1.451,66 | -0,90% | 1.910.790 | $ 6.226.154.258,66 |
| 2022-08-29 | $ 1.393,08 | -4,04% | 1.563.016 | $ 6.004.257.750,30 |
| 2022-08-30 | $ 1.514,17 | 8,69% | 5.327.975 | $ 6.508.334.497,26 |
| 2022-08-31 | $ 1.477,75 | -2,41% | 4.378.578 | $ 6.380.308.544,95 |
| 2022-09-01 | $ 1.506,15 | 1,92% | 5.811.275 | $ 6.466.310.230,11 |
| 2022-09-02 | $ 1.541,26 | 2,33% | 4.973.867 | $ 6.619.148.963,08 |
| 2022-09-03 | $ 1.525,64 | -1,01% | 5.431.803 | $ 6.562.234.111,27 |
| 2022-09-04 | $ 1.506,69 | -1,24% | 4.294.292 | $ 6.482.394.551,17 |
| 2022-09-05 | $ 1.525,88 | 1,27% | 4.119.577 | $ 6.549.555.065,16 |
| 2022-09-06 | $ 1.564,88 | 2,56% | 4.606.358 | $ 6.732.119.356,70 |
| 2022-09-07 | $ 1.500,43 | -4,12% | 6.950.405 | $ 6.463.655.044,32 |
| 2022-09-08 | $ 1.564,83 | 4,29% | 5.787.851 | $ 6.751.875.331,22 |
| 2022-09-09 | $ 1.574,14 | 0,60% | 26.184.933 | $ 6.776.403.651,64 |
| 2022-09-10 | $ 1.664,96 | 5,77% | 44.546.550 | $ 7.163.879.965,71 |
| 2022-09-11 | $ 1.728,96 | 3,84% | 23.953.585 | $ 7.431.824.652,91 |
| 2022-09-12 | $ 1.711,97 | -0,98% | 30.446.272 | $ 7.381.004.859,80 |
| 2022-09-13 | $ 1.665,39 | -2,72% | 17.463.699 | $ 7.151.962.820,22 |
| 2022-09-14 | $ 1.528,91 | -8,19% | 38.983.191 | $ 6.586.261.902,99 |
| 2022-09-15 | $ 1.589,79 | 3,98% | 45.550.579 | $ 6.827.475.224,87 |
| 2022-09-16 | $ 1.452,29 | -8,65% | 51.086.980 | $ 6.277.134.394,38 |
| 2022-09-17 | $ 1.413,67 | -2,66% | 39.893.050 | $ 6.095.747.447,79 |
| 2022-09-18 | $ 1.459,03 | 3,21% | 43.649.213 | $ 6.303.277.126,33 |
| 2022-09-19 | $ 1.325,29 | -9,17% | 35.259.051 | $ 5.729.767.450,96 |
| 2022-09-20 | $ 1.365,99 | 3,07% | 40.505.204 | $ 5.913.393.820,26 |
| 2022-09-21 | $ 1.312,69 | -3,90% | 39.502.345 | $ 5.694.617.595,23 |
| 2022-09-22 | $ 1.243,66 | -5,26% | 22.759.628 | $ 5.387.122.057,52 |
| 2022-09-23 | $ 1.320,93 | 6,21% | 15.465.305 | $ 5.745.714.889,94 |
| 2022-09-24 | $ 1.324,32 | 0,26% | 31.556.100 | $ 5.769.167.744,55 |
| 2022-09-25 | $ 1.310,94 | -1,01% | 9.186.137 | $ 5.710.134.717,15 |
| 2022-09-26 | $ 1.291,20 | -1,51% | 24.672.112 | $ 5.619.405.273,50 |
| 2022-09-27 | $ 1.328,44 | 2,88% | 17.987.976 | $ 5.818.207.239,06 |
| 2022-09-28 | $ 1.327,69 | -0,06% | 103.536.060 | $ 5.822.108.683,14 |
| 2022-09-29 | $ 1.335,96 | 0,62% | 12.349.487 | $ 5.857.604.800,65 |
| 2022-09-30 | $ 1.330,09 | -0,44% | 17.281.085 | $ 5.844.669.275,48 |
| 2022-10-01 | $ 1.326,80 | -0,25% | 19.708.789 | $ 5.827.879.364,53 |
| 2022-10-02 | $ 1.308,87 | -1,35% | 10.165.707 | $ 5.753.527.997,43 |
| 2022-10-03 | $ 1.274,85 | -2,60% | 19.995.422 | $ 5.622.356.479,77 |
| 2022-10-04 | $ 1.315,70 | 3,20% | 4.264.880 | $ 5.793.676.583,49 |
| 2022-10-05 | $ 1.356,07 | 3,07% | 16.638.275 | $ 5.974.916.740,67 |
| 2022-10-06 | $ 1.346,06 | -0,74% | 15.833.556 | $ 5.931.731.566,05 |
| 2022-10-07 | $ 1.345,29 | -0,06% | 13.502.275 | $ 5.930.941.805,77 |
| 2022-10-08 | $ 1.314,77 | -2,27% | 4.189.993 | $ 5.806.265.004,92 |
| 2022-10-09 | $ 1.306,82 | -0,60% | 6.686.153 | $ 5.776.732.446,23 |
| 2022-10-10 | $ 1.314,47 | 0,59% | 9.202.420 | $ 5.799.156.347,92 |
| 2022-10-11 | $ 1.283,93 | -2,32% | 13.474.963 | $ 5.680.660.386,30 |
| 2022-10-12 | $ 1.272,99 | -0,85% | 20.877.128 | $ 5.630.758.239,12 |
| 2022-10-13 | $ 1.286,84 | 1,09% | 6.910.148 | $ 5.697.820.052,22 |
| 2022-10-14 | $ 1.282,33 | -0,35% | 28.966.243 | $ 5.676.119.985,16 |
| 2022-10-15 | $ 1.290,36 | 0,63% | 28.153.346 | $ 5.712.539.613,38 |
| 2022-10-16 | $ 1.268,41 | -1,70% | 19.476.008 | $ 5.635.180.566,08 |
| 2022-10-17 | $ 1.301,31 | 2,59% | 15.525.118 | $ 5.762.209.296,70 |
| 2022-10-18 | $ 1.327,54 | 2,02% | 14.821.520 | $ 5.894.795.478,95 |
| 2022-10-19 | $ 1.305,48 | -1,66% | 20.370.992 | $ 5.806.095.000,30 |
| 2022-10-20 | $ 1.282,03 | -1,80% | 52.827.150 | $ 5.698.904.040,10 |
| 2022-10-21 | $ 1.278,94 | -0,24% | 14.014.346 | $ 5.694.367.108,03 |
| 2022-10-22 | $ 1.296,66 | 1,39% | 33.559.454 | $ 5.792.056.235,61 |
| 2022-10-23 | $ 1.309,82 | 1,02% | 4.533.716 | $ 5.858.698.610,56 |
| 2022-10-24 | $ 1.361,84 | 3,97% | 16.686.556 | $ 6.080.417.096,40 |
| 2022-10-25 | $ 1.340,95 | -1,53% | 7.870.942 | $ 6.000.864.795,02 |
| 2022-10-26 | $ 1.457,86 | 8,72% | 57.789.795 | $ 6.571.011.371,52 |
| 2022-10-27 | $ 1.565,24 | 7,37% | 27.039.221 | $ 7.097.175.875,54 |
| 2022-10-28 | $ 1.513,54 | -3,30% | 12.858.980 | $ 6.895.282.834,03 |
| 2022-10-29 | $ 1.553,58 | 2,65% | 13.304.674 | $ 7.081.753.088,32 |
| 2022-10-30 | $ 1.618,07 | 4,15% | 8.084.017 | $ 7.430.097.230,61 |
| 2022-10-31 | $ 1.588,64 | -1,82% | 10.247.012 | $ 7.325.631.469,49 |
| 2022-11-01 | $ 1.572,61 | -1,01% | 7.599.735 | $ 7.285.300.040,14 |
| 2022-11-02 | $ 1.579,48 | 0,44% | 11.317.073 | $ 7.344.101.742,07 |
| 2022-11-03 | $ 1.520,34 | -3,74% | 15.081.801 | $ 7.101.121.716,65 |
| 2022-11-04 | $ 1.529,39 | 0,60% | 22.819.701 | $ 7.144.256.213,73 |
| 2022-11-05 | $ 1.642,93 | 7,42% | 30.387.469 | $ 7.685.017.108,49 |
| 2022-11-06 | $ 1.626,21 | -1,02% | 14.560.248 | $ 7.627.124.839,88 |
| 2022-11-07 | $ 1.569,04 | -3,52% | 9.789.233 | $ 7.391.625.840,31 |
| 2022-11-08 | $ 1.564,43 | -0,29% | 50.373.835 | $ 7.361.843.184,06 |
| 2022-11-09 | $ 1.322,17 | -15,49% | 73.533.349 | $ 6.221.582.993,28 |
| 2022-11-10 | $ 1.085,92 | -17,87% | 31.692.114 | $ 5.102.706.662,10 |
| 2022-11-11 | $ 1.290,85 | 18,87% | 79.251.438 | $ 6.081.564.269,38 |
| 2022-11-12 | $ 1.272,40 | -1,43% | 13.739.592 | $ 6.005.197.495,98 |
| 2022-11-13 | $ 1.234,19 | -3,00% | 56.758.467 | $ 5.823.106.451,84 |
| 2022-11-14 | $ 1.207,62 | -2,15% | 23.817.293 | $ 5.700.367.860,80 |
| 2022-11-15 | $ 1.229,87 | 1,84% | 68.915.169 | $ 5.825.501.497,93 |
| 2022-11-16 | $ 1.240,60 | 0,87% | 28.936.688 | $ 5.868.133.482,46 |
| 2022-11-17 | $ 1.205,55 | -2,83% | 37.548.023 | $ 5.697.457.572,97 |
| 2022-11-18 | $ 1.189,19 | -1,36% | 29.545.634 | $ 5.650.395.932,53 |
| 2022-11-19 | $ 1.197,99 | 0,74% | 55.921.093 | $ 5.685.078.291,55 |
| 2022-11-20 | $ 1.205,16 | 0,60% | 4.589.203 | $ 5.724.675.394,12 |
| 2022-11-21 | $ 1.128,20 | -6,39% | 8.594.080 | $ 5.362.498.586,38 |
| 2022-11-22 | $ 1.091,66 | -3,24% | 38.871.312 | $ 5.195.826.027,50 |
| 2022-11-23 | $ 1.116,70 | 2,29% | 20.571.093 | $ 5.326.801.028,46 |
| 2022-11-24 | $ 1.165,61 | 4,38% | 16.092.829 | $ 5.534.286.662,39 |
| 2022-11-25 | $ 1.178,70 | 1,12% | 45.086.867 | $ 5.609.657.486,29 |
| 2022-11-26 | $ 1.179,11 | 0,04% | 27.178.258 | $ 5.620.289.084,55 |
| 2022-11-27 | $ 1.182,82 | 0,31% | 5.895.187 | $ 5.638.320.453,63 |
| 2022-11-28 | $ 1.178,85 | -0,34% | 13.700.931 | $ 5.625.232.634,24 |
| 2022-11-29 | $ 1.152,59 | -2,23% | 24.709.207 | $ 5.496.891.657,70 |
| 2022-11-30 | $ 1.203,57 | 4,42% | 55.849.381 | $ 5.743.891.707,85 |
| 2022-12-01 | $ 1.281,49 | 6,47% | 22.379.093 | $ 6.116.877.419,37 |
| 2022-12-02 | $ 1.262,60 | -1,47% | 23.704.665 | $ 6.032.034.912,87 |
| 2022-12-03 | $ 1.279,05 | 1,30% | 15.007.996 | $ 6.104.776.620,82 |
| 2022-12-04 | $ 1.228,17 | -3,98% | 4.854.235 | $ 5.891.968.571,45 |
| 2022-12-05 | $ 1.267,63 | 3,21% | 6.886.928 | $ 6.055.458.937,99 |
| 2022-12-06 | $ 1.244,42 | -1,83% | 18.283.762 | $ 5.957.976.970,39 |
| 2022-12-07 | $ 1.258,05 | 1,10% | 16.162.928 | $ 6.011.058.239,57 |
| 2022-12-08 | $ 1.221,11 | -2,94% | 8.135.149 | $ 5.846.030.865,71 |
| 2022-12-09 | $ 1.267,40 | 3,79% | 10.745.239 | $ 6.068.832.127,88 |
| 2022-12-10 | $ 1.250,19 | -1,36% | 11.768.663 | $ 5.989.996.723,22 |
| 2022-12-11 | $ 1.250,41 | 0,02% | 3.575.157 | $ 5.989.233.154,80 |
| 2022-12-12 | $ 1.252,69 | 0,18% | 8.632.927 | $ 6.001.542.958,44 |
| 2022-12-13 | $ 1.260,72 | 0,64% | 18.025.383 | $ 6.050.177.551,97 |
| 2022-12-14 | $ 1.305,64 | 3,56% | 11.998.828 | $ 6.270.958.557,92 |
| 2022-12-15 | $ 1.295,36 | -0,79% | 39.649.415 | $ 6.212.757.857,86 |
| 2022-12-16 | $ 1.249,40 | -3,55% | 8.265.518 | $ 6.001.355.340,75 |
| 2022-12-17 | $ 1.152,79 | -7,73% | 10.495.476 | $ 5.518.928.210,71 |
| 2022-12-18 | $ 1.174,26 | 1,86% | 7.439.049 | $ 5.651.503.638,93 |
| 2022-12-19 | $ 1.173,61 | -0,05% | 4.349.733 | $ 5.657.957.094,51 |
| 2022-12-20 | $ 1.153,80 | -1,69% | 17.496.807 | $ 5.556.574.363,65 |
| 2022-12-21 | $ 1.205,08 | 4,44% | 40.096.213 | $ 5.807.368.000,94 |
| 2022-12-22 | $ 1.199,40 | -0,47% | 10.420.760 | $ 5.780.044.454,14 |
| 2022-12-23 | $ 1.204,77 | 0,45% | 22.505.103 | $ 5.807.205.405,43 |
| 2022-12-24 | $ 1.209,08 | 0,36% | 57.633.681 | $ 5.828.684.124,25 |
| 2022-12-25 | $ 1.208,26 | -0,07% | 12.123.922 | $ 5.833.661.382,25 |
| 2022-12-26 | $ 1.206,70 | -0,13% | 7.202.362 | $ 5.819.013.703,97 |
| 2022-12-27 | $ 1.214,45 | 0,64% | 11.189.627 | $ 5.853.944.169,11 |
| 2022-12-28 | $ 1.198,88 | -1,28% | 19.562.153 | $ 5.789.045.787,39 |
| 2022-12-29 | $ 1.177,14 | -1,81% | 27.839.464 | $ 5.682.951.506,56 |
| 2022-12-30 | $ 1.188,11 | 0,93% | 11.235.884 | $ 5.739.216.952,21 |
| 2022-12-31 | $ 1.184,73 | -0,28% | 28.742.719 | $ 5.736.374.003,58 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2022 | $ 1.226,62 | $ 1.152,79 / $ 1.305,64 | 516.408.836 | 31 |
| Kasım 2022 | $ 1.295,46 | $ 1.085,92 / $ 1.642,93 | 922.726.305 | 30 |
| Ekim 2022 | $ 1.354,71 | $ 1.268,41 / $ 1.618,07 | 547.578.799 | 31 |
| Eylül 2022 | $ 1.461,40 | $ 1.243,66 / $ 1.728,96 | 773.793.970 | 30 |
| Ağustos 2022 | $ 1.655,84 | $ 1.393,08 / $ 1.931,35 | 271.741.702 | 31 |
| Temmuz 2022 | $ 1.304,17 | $ 1.000,72 / $ 1.687,69 | 597.915.707 | 31 |
| Haziran 2022 | $ 1.361,83 | $ 930,12 / $ 1.910,89 | 2.056.181.318 | 30 |
| Mayıs 2022 | $ 2.189,57 | $ 1.683,89 / $ 2.940,69 | 3.168.585.992 | 31 |
| Nisan 2022 | $ 3.115,00 | $ 2.807,02 / $ 3.517,83 | 1.223.050.225 | 30 |
| Mart 2022 | $ 2.861,81 | $ 2.493,05 / $ 3.400,53 | 424.273.337 | 31 |
| Şubat 2022 | $ 2.858,77 | $ 2.567,49 / $ 3.243,85 | 362.896.437 | 28 |
| Ocak 2022 | $ 3.083,82 | $ 2.408,08 / $ 3.826,69 | 794.511.821 | 31 |