Lido Staked Ether (STETH) Fiyat Grafiği
Veri aralığı: 2023-01-01 -> 2023-12-31 - Kayıt: 365
Lido Staked Ether
Son kapanış: $ 2.295,35
$ 2.295,35
Güncel değişim:
-0,03%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 365
- Min Kapanış: $ 1.180,26
- Maks Kapanış: $ 2.376,34
- Ortalama Kapanış: $ 1.790,37
- Son Kapanış: $ 2.295,35
- Önceki Kapanış: -
- Günlük Değişim: -0,03%
- MA (ortalama kapanış): $ 1.790,37
- Min/Max Kartı: $ 1.180,26 / $ 2.376,34
Güncel Notlar
Son Kapanış
$ 2.295,35
7 Gün Ort.
$ 1.790,37
Canlı Fiyat
$ 2.295,35
Günlük Değişim
-0,03%
2023 Yılı Günlük Kapanışlar (365)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2023-01-01 | $ 1.180,26 | - | 171.250.661 | $ 5.707.855.127,29 |
| 2023-01-02 | $ 1.184,71 | 0,38% | 6.866.893 | $ 5.734.759.124,52 |
| 2023-01-03 | $ 1.199,65 | 1,26% | 12.774.851 | $ 5.812.986.113,78 |
| 2023-01-04 | $ 1.199,47 | -0,01% | 14.679.411 | $ 5.814.006.574,71 |
| 2023-01-05 | $ 1.241,46 | 3,50% | 15.954.029 | $ 6.013.456.003,93 |
| 2023-01-06 | $ 1.235,87 | -0,45% | 7.267.825 | $ 5.992.370.267,93 |
| 2023-01-07 | $ 1.254,78 | 1,53% | 14.482.753 | $ 6.085.542.773,32 |
| 2023-01-08 | $ 1.253,75 | -0,08% | 67.089.346 | $ 6.084.508.690,50 |
| 2023-01-09 | $ 1.271,39 | 1,41% | 7.508.957 | $ 6.172.224.255,13 |
| 2023-01-10 | $ 1.310,56 | 3,08% | 43.858.833 | $ 6.371.381.589,18 |
| 2023-01-11 | $ 1.325,12 | 1,11% | 10.578.391 | $ 6.440.767.360,56 |
| 2023-01-12 | $ 1.377,78 | 3,97% | 37.420.361 | $ 6.696.082.123,53 |
| 2023-01-13 | $ 1.406,44 | 2,08% | 27.824.389 | $ 6.842.988.159,13 |
| 2023-01-14 | $ 1.437,85 | 2,23% | 19.135.456 | $ 7.006.794.615,66 |
| 2023-01-15 | $ 1.541,94 | 7,24% | 87.594.284 | $ 7.505.040.498,84 |
| 2023-01-16 | $ 1.540,32 | -0,10% | 38.517.541 | $ 7.497.916.702,43 |
| 2023-01-17 | $ 1.568,45 | 1,83% | 52.502.631 | $ 7.649.381.219,04 |
| 2023-01-18 | $ 1.559,59 | -0,57% | 45.481.646 | $ 7.610.379.590,83 |
| 2023-01-19 | $ 1.505,53 | -3,47% | 39.604.784 | $ 7.404.334.117,25 |
| 2023-01-20 | $ 1.545,45 | 2,65% | 137.903.163 | $ 7.586.885.631,77 |
| 2023-01-21 | $ 1.655,93 | 7,15% | 29.158.221 | $ 8.130.903.294,86 |
| 2023-01-22 | $ 1.619,26 | -2,21% | 21.500.900 | $ 7.961.839.448,18 |
| 2023-01-23 | $ 1.624,85 | 0,34% | 22.240.480 | $ 7.990.588.480,65 |
| 2023-01-24 | $ 1.643,97 | 1,18% | 834.985.190 | $ 8.177.354.205,62 |
| 2023-01-25 | $ 1.575,40 | -4,17% | 203.914.704 | $ 7.849.875.031,12 |
| 2023-01-26 | $ 1.613,33 | 2,41% | 39.887.172 | $ 8.034.690.485,88 |
| 2023-01-27 | $ 1.599,15 | -0,88% | 60.527.595 | $ 7.989.636.754,71 |
| 2023-01-28 | $ 1.596,19 | -0,19% | 18.168.753 | $ 7.967.721.556,42 |
| 2023-01-29 | $ 1.567,99 | -1,77% | 67.296.008 | $ 7.848.932.458,43 |
| 2023-01-30 | $ 1.645,12 | 4,92% | 20.599.332 | $ 8.230.941.780,90 |
| 2023-01-31 | $ 1.564,71 | -4,89% | 34.370.731 | $ 7.839.174.121,80 |
| 2023-02-01 | $ 1.580,36 | 1,00% | 195.477.680 | $ 7.932.232.308,79 |
| 2023-02-02 | $ 1.637,27 | 3,60% | 25.421.543 | $ 8.220.482.062,12 |
| 2023-02-03 | $ 1.642,84 | 0,34% | 26.713.836 | $ 8.266.851.906,81 |
| 2023-02-04 | $ 1.660,00 | 1,04% | 27.727.720 | $ 8.366.514.066,77 |
| 2023-02-05 | $ 1.662,03 | 0,12% | 22.283.300 | $ 8.393.107.877,37 |
| 2023-02-06 | $ 1.626,75 | -2,12% | 26.441.753 | $ 8.234.225.367,45 |
| 2023-02-07 | $ 1.613,33 | -0,82% | 12.978.920 | $ 8.137.621.845,33 |
| 2023-02-08 | $ 1.670,16 | 3,52% | 97.437.365 | $ 8.454.810.573,19 |
| 2023-02-09 | $ 1.648,02 | -1,33% | 36.659.351 | $ 8.358.434.660,91 |
| 2023-02-10 | $ 1.542,41 | -6,41% | 62.268.153 | $ 7.825.596.026,61 |
| 2023-02-11 | $ 1.513,45 | -1,88% | 78.651.388 | $ 7.695.397.298,79 |
| 2023-02-12 | $ 1.546,71 | 2,20% | 73.785.947 | $ 7.843.454.141,05 |
| 2023-02-13 | $ 1.538,68 | -0,52% | 49.398.384 | $ 7.880.399.059,43 |
| 2023-02-14 | $ 1.506,30 | -2,10% | 46.313.093 | $ 7.677.171.476,16 |
| 2023-02-15 | $ 1.556,93 | 3,36% | 9.655.654 | $ 7.945.234.017,43 |
| 2023-02-16 | $ 1.675,98 | 7,65% | 38.223.733 | $ 8.557.515.578,82 |
| 2023-02-17 | $ 1.648,19 | -1,66% | 24.669.837 | $ 8.470.419.661,18 |
| 2023-02-18 | $ 1.698,97 | 3,08% | 15.015.007 | $ 8.720.760.186,13 |
| 2023-02-19 | $ 1.689,87 | -0,54% | 9.830.520 | $ 8.700.705.358,78 |
| 2023-02-20 | $ 1.677,63 | -0,72% | 15.877.309 | $ 8.690.397.836,19 |
| 2023-02-21 | $ 1.697,61 | 1,19% | 28.319.664 | $ 8.782.834.579,80 |
| 2023-02-22 | $ 1.653,48 | -2,60% | 60.848.716 | $ 8.564.849.762,98 |
| 2023-02-23 | $ 1.639,51 | -0,84% | 39.262.318 | $ 8.537.971.362,45 |
| 2023-02-24 | $ 1.647,29 | 0,47% | 33.579.641 | $ 8.563.416.095,51 |
| 2023-02-25 | $ 1.605,81 | -2,52% | 23.339.806 | $ 8.366.784.564,37 |
| 2023-02-26 | $ 1.592,06 | -0,86% | 14.494.211 | $ 8.604.492.272,31 |
| 2023-02-27 | $ 1.639,41 | 2,97% | 45.607.770 | $ 8.959.113.585,28 |
| 2023-02-28 | $ 1.632,95 | -0,39% | 53.429.460 | $ 9.213.179.805,43 |
| 2023-03-01 | $ 1.603,77 | -1,79% | 13.805.884 | $ 9.092.602.386,62 |
| 2023-03-02 | $ 1.662,29 | 3,65% | 15.321.246 | $ 9.431.613.078,08 |
| 2023-03-03 | $ 1.647,35 | -0,90% | 23.301.712 | $ 9.378.087.210,65 |
| 2023-03-04 | $ 1.568,09 | -4,81% | 20.167.819 | $ 8.950.176.644,09 |
| 2023-03-05 | $ 1.566,62 | -0,09% | 9.984.956 | $ 8.952.583.123,19 |
| 2023-03-06 | $ 1.563,39 | -0,21% | 6.008.757 | $ 8.937.685.122,31 |
| 2023-03-07 | $ 1.566,20 | 0,18% | 11.982.216 | $ 8.961.983.355,64 |
| 2023-03-08 | $ 1.562,88 | -0,21% | 11.425.790 | $ 8.930.510.584,63 |
| 2023-03-09 | $ 1.534,09 | -1,84% | 14.414.005 | $ 8.799.646.983,49 |
| 2023-03-10 | $ 1.438,95 | -6,20% | 7.190.228 | $ 8.284.845.483,31 |
| 2023-03-11 | $ 1.428,44 | -0,73% | 35.543.205 | $ 8.232.889.948,89 |
| 2023-03-12 | $ 1.460,07 | 2,21% | 218.455.720 | $ 8.438.252.719,79 |
| 2023-03-13 | $ 1.579,95 | 8,21% | 127.441.961 | $ 9.112.545.400,57 |
| 2023-03-14 | $ 1.672,69 | 5,87% | 467.352.727 | $ 9.683.097.048,16 |
| 2023-03-15 | $ 1.699,91 | 1,63% | 65.162.432 | $ 9.864.072.285,04 |
| 2023-03-16 | $ 1.655,48 | -2,61% | 54.467.851 | $ 9.598.538.695,50 |
| 2023-03-17 | $ 1.676,02 | 1,24% | 55.946.310 | $ 9.725.553.550,41 |
| 2023-03-18 | $ 1.787,10 | 6,63% | 90.824.114 | $ 10.375.189.868,46 |
| 2023-03-19 | $ 1.763,44 | -1,32% | 59.921.283 | $ 10.287.145.155,79 |
| 2023-03-20 | $ 1.804,18 | 2,31% | 42.098.709 | $ 10.520.226.671,08 |
| 2023-03-21 | $ 1.741,56 | -3,47% | 147.123.579 | $ 10.174.267.842,56 |
| 2023-03-22 | $ 1.807,84 | 3,81% | 39.059.388 | $ 10.546.361.030,68 |
| 2023-03-23 | $ 1.743,27 | -3,57% | 37.240.136 | $ 10.187.570.783,45 |
| 2023-03-24 | $ 1.813,04 | 4,00% | 22.569.671 | $ 10.650.533.353,71 |
| 2023-03-25 | $ 1.746,33 | -3,68% | 16.896.721 | $ 10.285.141.933,86 |
| 2023-03-26 | $ 1.752,14 | 0,33% | 25.286.137 | $ 10.265.093.242,35 |
| 2023-03-27 | $ 1.770,83 | 1,07% | 13.587.379 | $ 10.426.865.074,03 |
| 2023-03-28 | $ 1.713,86 | -3,22% | 19.961.004 | $ 10.054.616.128,87 |
| 2023-03-29 | $ 1.772,89 | 3,44% | 15.466.221 | $ 10.418.504.828,51 |
| 2023-03-30 | $ 1.791,24 | 1,04% | 16.534.841 | $ 10.540.846.770,30 |
| 2023-03-31 | $ 1.788,15 | -0,17% | 7.691.714 | $ 10.521.015.669,53 |
| 2023-04-01 | $ 1.820,92 | 1,83% | 20.932.347 | $ 10.743.770.851,15 |
| 2023-04-02 | $ 1.817,02 | -0,21% | 11.485.372 | $ 10.718.411.591,53 |
| 2023-04-03 | $ 1.790,21 | -1,48% | 7.915.934 | $ 10.558.499.829,86 |
| 2023-04-04 | $ 1.806,83 | 0,93% | 34.873.270 | $ 10.676.877.710,11 |
| 2023-04-05 | $ 1.867,16 | 3,34% | 32.511.896 | $ 11.026.189.920,55 |
| 2023-04-06 | $ 1.905,73 | 2,07% | 25.556.160 | $ 11.283.644.131,61 |
| 2023-04-07 | $ 1.865,74 | -2,10% | 20.255.932 | $ 11.046.114.124,74 |
| 2023-04-08 | $ 1.856,48 | -0,50% | 6.338.230 | $ 10.995.625.861,72 |
| 2023-04-09 | $ 1.845,10 | -0,61% | 22.949.055 | $ 10.937.016.950,56 |
| 2023-04-10 | $ 1.852,25 | 0,39% | 39.903.696 | $ 11.013.539.881,99 |
| 2023-04-11 | $ 1.897,56 | 2,45% | 9.021.392 | $ 11.271.046.815,94 |
| 2023-04-12 | $ 1.887,83 | -0,51% | 31.821.270 | $ 11.209.393.474,83 |
| 2023-04-13 | $ 1.913,02 | 1,33% | 56.852.459 | $ 11.364.794.960,17 |
| 2023-04-14 | $ 2.010,66 | 5,10% | 73.017.717 | $ 11.951.703.953,51 |
| 2023-04-15 | $ 2.097,54 | 4,32% | 36.874.342 | $ 12.513.832.146,25 |
| 2023-04-16 | $ 2.087,29 | -0,49% | 16.401.761 | $ 12.483.284.476,66 |
| 2023-04-17 | $ 2.134,41 | 2,26% | 41.377.574 | $ 12.812.624.731,12 |
| 2023-04-18 | $ 2.071,28 | -2,96% | 21.927.715 | $ 12.469.818.926,73 |
| 2023-04-19 | $ 2.104,17 | 1,59% | 19.761.123 | $ 12.709.993.968,13 |
| 2023-04-20 | $ 1.935,05 | -8,04% | 26.842.920 | $ 11.725.315.389,68 |
| 2023-04-21 | $ 1.937,50 | 0,13% | 43.327.563 | $ 11.767.567.928,75 |
| 2023-04-22 | $ 1.849,09 | -4,56% | 33.448.952 | $ 11.249.014.657,43 |
| 2023-04-23 | $ 1.877,34 | 1,53% | 29.931.849 | $ 11.469.074.773,64 |
| 2023-04-24 | $ 1.856,71 | -1,10% | 11.513.134 | $ 11.371.268.228,91 |
| 2023-04-25 | $ 1.840,53 | -0,87% | 11.832.973 | $ 11.300.896.040,15 |
| 2023-04-26 | $ 1.864,76 | 1,32% | 48.339.450 | $ 11.479.034.175,82 |
| 2023-04-27 | $ 1.866,39 | 0,09% | 15.796.298 | $ 11.470.403.528,98 |
| 2023-04-28 | $ 1.906,17 | 2,13% | 38.985.471 | $ 11.766.701.157,40 |
| 2023-04-29 | $ 1.891,41 | -0,77% | 11.781.763 | $ 11.724.232.121,72 |
| 2023-04-30 | $ 1.900,73 | 0,49% | 20.015.444 | $ 11.792.497.099,54 |
| 2023-05-01 | $ 1.882,68 | -0,95% | 9.985.622 | $ 11.698.972.199,02 |
| 2023-05-02 | $ 1.828,89 | -2,86% | 21.114.079 | $ 11.376.872.144,77 |
| 2023-05-03 | $ 1.869,96 | 2,25% | 6.483.795 | $ 11.685.156.989,60 |
| 2023-05-04 | $ 1.900,62 | 1,64% | 14.504.315 | $ 11.938.348.678,22 |
| 2023-05-05 | $ 1.875,38 | -1,33% | 18.212.815 | $ 11.790.412.827,97 |
| 2023-05-06 | $ 1.991,80 | 6,21% | 8.787.969 | $ 12.556.138.780,66 |
| 2023-05-07 | $ 1.893,43 | -4,94% | 11.215.105 | $ 11.953.614.271,74 |
| 2023-05-08 | $ 1.894,94 | 0,08% | 5.350.769 | $ 12.108.195.424,05 |
| 2023-05-09 | $ 1.847,71 | -2,49% | 25.934.477 | $ 11.769.538.535,92 |
| 2023-05-10 | $ 1.844,61 | -0,17% | 28.696.370 | $ 11.800.817.302,92 |
| 2023-05-11 | $ 1.842,41 | -0,12% | 32.725.603 | $ 11.881.654.124,61 |
| 2023-05-12 | $ 1.797,14 | -2,46% | 19.886.554 | $ 11.661.345.729,37 |
| 2023-05-13 | $ 1.808,25 | 0,62% | 38.935.843 | $ 11.929.855.848,11 |
| 2023-05-14 | $ 1.796,06 | -0,67% | 8.892.506 | $ 11.950.104.098,20 |
| 2023-05-15 | $ 1.797,79 | 0,10% | 21.290.660 | $ 11.948.616.633,30 |
| 2023-05-16 | $ 1.819,79 | 1,22% | 7.675.445 | $ 12.145.434.638,21 |
| 2023-05-17 | $ 1.823,45 | 0,20% | 9.985.860 | $ 12.256.809.763,11 |
| 2023-05-18 | $ 1.818,59 | -0,27% | 15.437.456 | $ 11.489.676.761,97 |
| 2023-05-19 | $ 1.801,31 | -0,95% | 12.382.487 | $ 11.480.347.334,79 |
| 2023-05-20 | $ 1.810,85 | 0,53% | 8.826.951 | $ 11.605.359.705,64 |
| 2023-05-21 | $ 1.817,27 | 0,35% | 9.228.619 | $ 11.695.399.482,34 |
| 2023-05-22 | $ 1.804,83 | -0,68% | 8.642.175 | $ 11.725.919.599,89 |
| 2023-05-23 | $ 1.816,99 | 0,67% | 12.101.924 | $ 11.851.586.116,11 |
| 2023-05-24 | $ 1.851,31 | 1,89% | 7.239.389 | $ 12.302.854.188,58 |
| 2023-05-25 | $ 1.800,59 | -2,74% | 11.872.040 | $ 12.017.377.439,78 |
| 2023-05-26 | $ 1.804,43 | 0,21% | 6.702.778 | $ 12.078.802.342,25 |
| 2023-05-27 | $ 1.827,95 | 1,30% | 6.465.853 | $ 12.328.689.763,33 |
| 2023-05-28 | $ 1.827,92 | 0,00% | 2.090.262 | $ 12.420.507.287,28 |
| 2023-05-29 | $ 1.912,44 | 4,62% | 18.269.890 | $ 13.037.570.395,79 |
| 2023-05-30 | $ 1.892,01 | -1,07% | 16.478.058 | $ 12.953.029.632,84 |
| 2023-05-31 | $ 1.900,40 | 0,44% | 6.116.795 | $ 13.098.975.639,10 |
| 2023-06-01 | $ 1.873,40 | -1,42% | 23.145.220 | $ 13.021.076.320,52 |
| 2023-06-02 | $ 1.860,94 | -0,67% | 28.930.076 | $ 13.027.249.236,51 |
| 2023-06-03 | $ 1.905,93 | 2,42% | 10.769.900 | $ 13.417.170.747,44 |
| 2023-06-04 | $ 1.892,64 | -0,70% | 23.888.336 | $ 13.364.129.970,98 |
| 2023-06-05 | $ 1.890,77 | -0,10% | 5.328.931 | $ 13.356.937.962,59 |
| 2023-06-06 | $ 1.810,74 | -4,23% | 23.737.289 | $ 12.837.434.305,79 |
| 2023-06-07 | $ 1.881,72 | 3,92% | 20.942.925 | $ 13.379.519.056,80 |
| 2023-06-08 | $ 1.830,29 | -2,73% | 30.035.228 | $ 13.079.631.108,97 |
| 2023-06-09 | $ 1.844,53 | 0,78% | 13.113.819 | $ 13.212.074.480,08 |
| 2023-06-10 | $ 1.836,30 | -0,45% | 12.533.557 | $ 13.150.352.881,89 |
| 2023-06-11 | $ 1.753,08 | -4,53% | 92.732.408 | $ 12.561.153.562,20 |
| 2023-06-12 | $ 1.750,77 | -0,13% | 10.194.607 | $ 12.566.958.722,23 |
| 2023-06-13 | $ 1.742,17 | -0,49% | 17.042.174 | $ 12.514.895.138,74 |
| 2023-06-14 | $ 1.735,26 | -0,40% | 11.053.518 | $ 12.473.266.141,72 |
| 2023-06-15 | $ 1.650,26 | -4,90% | 18.863.830 | $ 11.875.857.482,39 |
| 2023-06-16 | $ 1.664,19 | 0,84% | 54.291.392 | $ 12.005.097.733,44 |
| 2023-06-17 | $ 1.715,96 | 3,11% | 6.293.699 | $ 12.401.508.407,96 |
| 2023-06-18 | $ 1.725,30 | 0,54% | 15.686.967 | $ 12.497.773.072,64 |
| 2023-06-19 | $ 1.717,35 | -0,46% | 2.208.732 | $ 12.463.611.506,54 |
| 2023-06-20 | $ 1.732,31 | 0,87% | 13.973.766 | $ 12.648.930.246,56 |
| 2023-06-21 | $ 1.790,50 | 3,36% | 8.417.965 | $ 13.045.144.580,24 |
| 2023-06-22 | $ 1.892,28 | 5,68% | 10.781.776 | $ 13.879.165.500,31 |
| 2023-06-23 | $ 1.873,40 | -1,00% | 3.610.628 | $ 13.801.461.662,31 |
| 2023-06-24 | $ 1.891,47 | 0,96% | 7.405.958 | $ 13.956.154.155,49 |
| 2023-06-25 | $ 1.873,46 | -0,95% | 3.982.612 | $ 13.852.399.639,96 |
| 2023-06-26 | $ 1.898,48 | 1,34% | 2.362.818 | $ 14.039.503.410,84 |
| 2023-06-27 | $ 1.858,75 | -2,09% | 18.441.050 | $ 13.768.645.427,43 |
| 2023-06-28 | $ 1.888,54 | 1,60% | 3.256.010 | $ 14.034.976.372,44 |
| 2023-06-29 | $ 1.828,36 | -3,19% | 3.620.220 | $ 13.622.433.718,34 |
| 2023-06-30 | $ 1.853,44 | 1,37% | 1.322.853 | $ 13.826.346.817,01 |
| 2023-07-01 | $ 1.933,60 | 4,33% | 16.040.974 | $ 14.468.983.365,52 |
| 2023-07-02 | $ 1.920,94 | -0,65% | 15.798.064 | $ 14.440.936.396,87 |
| 2023-07-03 | $ 1.932,88 | 0,62% | 7.974.715 | $ 14.555.591.869,75 |
| 2023-07-04 | $ 1.953,64 | 1,07% | 28.445.351 | $ 14.738.634.582,52 |
| 2023-07-05 | $ 1.937,37 | -0,83% | 11.784.692 | $ 14.631.315.834,41 |
| 2023-07-06 | $ 1.909,73 | -1,43% | 19.880.778 | $ 14.450.532.938,41 |
| 2023-07-07 | $ 1.855,56 | -2,84% | 15.185.756 | $ 14.077.300.253,32 |
| 2023-07-08 | $ 1.868,82 | 0,71% | 9.008.259 | $ 14.211.459.495,24 |
| 2023-07-09 | $ 1.863,89 | -0,26% | 10.688.164 | $ 14.176.222.860,77 |
| 2023-07-10 | $ 1.862,66 | -0,07% | 9.027.024 | $ 14.183.757.370,20 |
| 2023-07-11 | $ 1.879,15 | 0,89% | 9.202.976 | $ 14.303.778.624,66 |
| 2023-07-12 | $ 1.878,38 | -0,04% | 21.092.168 | $ 14.327.737.164,95 |
| 2023-07-13 | $ 1.872,94 | -0,29% | 18.719.630 | $ 14.372.019.051,59 |
| 2023-07-14 | $ 2.003,05 | 6,95% | 20.826.425 | $ 15.394.436.577,33 |
| 2023-07-15 | $ 1.935,58 | -3,37% | 18.854.016 | $ 14.916.736.320,93 |
| 2023-07-16 | $ 1.930,48 | -0,26% | 8.396.782 | $ 14.920.946.853,56 |
| 2023-07-17 | $ 1.923,09 | -0,38% | 3.581.792 | $ 14.851.533.624,24 |
| 2023-07-18 | $ 1.910,59 | -0,65% | 17.192.962 | $ 14.792.944.879,37 |
| 2023-07-19 | $ 1.896,01 | -0,76% | 20.458.045 | $ 14.689.731.096,03 |
| 2023-07-20 | $ 1.890,21 | -0,31% | 23.724.896 | $ 14.653.634.680,32 |
| 2023-07-21 | $ 1.890,76 | 0,03% | 20.290.040 | $ 14.698.229.763,05 |
| 2023-07-22 | $ 1.891,52 | 0,04% | 24.600.194 | $ 14.706.664.429,08 |
| 2023-07-23 | $ 1.858,69 | -1,74% | 28.769.737 | $ 14.454.240.801,06 |
| 2023-07-24 | $ 1.886,87 | 1,52% | 9.217.959 | $ 14.739.939.371,56 |
| 2023-07-25 | $ 1.850,73 | -1,92% | 18.213.363 | $ 14.465.557.579,47 |
| 2023-07-26 | $ 1.857,22 | 0,35% | 3.824.616 | $ 14.560.396.379,83 |
| 2023-07-27 | $ 1.871,91 | 0,79% | 16.898.694 | $ 14.680.735.652,07 |
| 2023-07-28 | $ 1.857,89 | -0,75% | 14.332.398 | $ 14.631.806.420,33 |
| 2023-07-29 | $ 1.874,51 | 0,89% | 12.325.074 | $ 14.802.330.305,79 |
| 2023-07-30 | $ 1.879,41 | 0,26% | 8.847.650 | $ 14.866.129.877,04 |
| 2023-07-31 | $ 1.859,79 | -1,04% | 67.648.892 | $ 14.739.272.676,21 |
| 2023-08-01 | $ 1.857,55 | -0,12% | 111.384.819 | $ 14.758.278.423,26 |
| 2023-08-02 | $ 1.879,22 | 1,17% | 72.484.660 | $ 14.845.044.810,33 |
| 2023-08-03 | $ 1.836,06 | -2,30% | 43.552.961 | $ 14.622.113.009,40 |
| 2023-08-04 | $ 1.835,27 | -0,04% | 24.833.591 | $ 14.608.785.871,66 |
| 2023-08-05 | $ 1.827,44 | -0,43% | 31.489.694 | $ 14.592.643.450,68 |
| 2023-08-06 | $ 1.835,10 | 0,42% | 6.371.594 | $ 14.640.752.800,22 |
| 2023-08-07 | $ 1.826,24 | -0,48% | 26.173.043 | $ 14.583.167.670,94 |
| 2023-08-08 | $ 1.821,72 | -0,25% | 2.265.095 | $ 14.559.781.857,92 |
| 2023-08-09 | $ 1.856,80 | 1,93% | 80.950.310 | $ 14.858.626.035,80 |
| 2023-08-10 | $ 1.855,36 | -0,08% | 33.245.590 | $ 14.883.030.152,61 |
| 2023-08-11 | $ 1.849,45 | -0,32% | 22.500.456 | $ 14.891.867.268,09 |
| 2023-08-12 | $ 1.846,30 | -0,17% | 22.880.009 | $ 14.861.851.192,26 |
| 2023-08-13 | $ 1.846,71 | 0,02% | 2.289.124 | $ 14.933.314.406,10 |
| 2023-08-14 | $ 1.837,91 | -0,48% | 3.616.812 | $ 14.877.132.696,77 |
| 2023-08-15 | $ 1.842,55 | 0,25% | 5.027.849 | $ 14.932.196.393,36 |
| 2023-08-16 | $ 1.826,36 | -0,88% | 18.299.361 | $ 14.849.881.755,75 |
| 2023-08-17 | $ 1.807,90 | -1,01% | 17.776.129 | $ 14.732.257.513,91 |
| 2023-08-18 | $ 1.678,53 | -7,16% | 27.553.657 | $ 13.700.344.341,67 |
| 2023-08-19 | $ 1.659,99 | -1,10% | 25.265.068 | $ 13.560.560.825,13 |
| 2023-08-20 | $ 1.668,86 | 0,53% | 24.361.720 | $ 13.683.448.649,89 |
| 2023-08-21 | $ 1.683,12 | 0,85% | 5.056.611 | $ 13.812.247.718,84 |
| 2023-08-22 | $ 1.667,35 | -0,94% | 9.289.767 | $ 13.775.162.028,36 |
| 2023-08-23 | $ 1.631,34 | -2,16% | 52.051.238 | $ 13.589.981.394,39 |
| 2023-08-24 | $ 1.678,29 | 2,88% | 11.408.685 | $ 13.998.775.717,81 |
| 2023-08-25 | $ 1.655,81 | -1,34% | 5.696.578 | $ 13.853.366.940,59 |
| 2023-08-26 | $ 1.652,85 | -0,18% | 22.603.266 | $ 13.848.322.158,21 |
| 2023-08-27 | $ 1.644,31 | -0,52% | 5.891.168 | $ 13.802.936.032,14 |
| 2023-08-28 | $ 1.655,40 | 0,67% | 4.585.928 | $ 13.902.134.809,06 |
| 2023-08-29 | $ 1.650,47 | -0,30% | 11.437.287 | $ 13.961.420.854,50 |
| 2023-08-30 | $ 1.727,24 | 4,65% | 19.678.580 | $ 14.691.982.618,92 |
| 2023-08-31 | $ 1.703,72 | -1,36% | 20.408.102 | $ 14.515.419.334,58 |
| 2023-09-01 | $ 1.643,98 | -3,51% | 16.418.222 | $ 14.028.219.078,49 |
| 2023-09-02 | $ 1.628,08 | -0,97% | 13.514.615 | $ 13.889.902.654,99 |
| 2023-09-03 | $ 1.635,21 | 0,44% | 8.757.105 | $ 13.965.110.112,08 |
| 2023-09-04 | $ 1.635,48 | 0,02% | 2.779.684 | $ 13.952.939.921,72 |
| 2023-09-05 | $ 1.628,63 | -0,42% | 6.167.327 | $ 13.930.011.979,61 |
| 2023-09-06 | $ 1.630,89 | 0,14% | 21.659.326 | $ 13.974.625.969,79 |
| 2023-09-07 | $ 1.629,98 | -0,06% | 50.861.906 | $ 13.958.854.939,65 |
| 2023-09-08 | $ 1.644,35 | 0,88% | 21.841.140 | $ 14.128.117.969,05 |
| 2023-09-09 | $ 1.634,93 | -0,57% | 13.025.431 | $ 14.050.752.541,94 |
| 2023-09-10 | $ 1.634,16 | -0,05% | 9.223.516 | $ 14.050.721.164,00 |
| 2023-09-11 | $ 1.617,71 | -1,01% | 12.019.611 | $ 13.914.525.949,99 |
| 2023-09-12 | $ 1.548,82 | -4,26% | 39.503.556 | $ 13.375.685.213,95 |
| 2023-09-13 | $ 1.594,08 | 2,92% | 8.387.033 | $ 13.748.229.127,65 |
| 2023-09-14 | $ 1.607,49 | 0,84% | 7.093.589 | $ 13.868.496.670,22 |
| 2023-09-15 | $ 1.627,37 | 1,24% | 3.639.232 | $ 14.046.406.315,84 |
| 2023-09-16 | $ 1.641,96 | 0,90% | 5.361.161 | $ 14.193.258.015,57 |
| 2023-09-17 | $ 1.634,94 | -0,43% | 4.989.671 | $ 14.133.784.492,19 |
| 2023-09-18 | $ 1.621,60 | -0,82% | 3.347.548 | $ 14.011.046.958,28 |
| 2023-09-19 | $ 1.636,95 | 0,95% | 5.222.272 | $ 14.208.211.204,07 |
| 2023-09-20 | $ 1.644,16 | 0,44% | 3.384.764 | $ 14.291.136.094,52 |
| 2023-09-21 | $ 1.621,14 | -1,40% | 3.041.283 | $ 14.119.873.964,08 |
| 2023-09-22 | $ 1.584,10 | -2,28% | 6.245.116 | $ 13.788.316.191,88 |
| 2023-09-23 | $ 1.593,13 | 0,57% | 3.419.820 | $ 13.894.025.755,70 |
| 2023-09-24 | $ 1.592,31 | -0,05% | 6.427.422 | $ 13.885.538.301,76 |
| 2023-09-25 | $ 1.578,55 | -0,86% | 14.056.896 | $ 13.779.078.859,23 |
| 2023-09-26 | $ 1.586,85 | 0,53% | 6.622.709 | $ 13.844.703.874,64 |
| 2023-09-27 | $ 1.592,30 | 0,34% | 9.288.286 | $ 13.922.350.014,21 |
| 2023-09-28 | $ 1.597,50 | 0,33% | 3.589.256 | $ 13.968.294.518,15 |
| 2023-09-29 | $ 1.651,42 | 3,38% | 14.103.067 | $ 14.444.943.065,38 |
| 2023-09-30 | $ 1.667,27 | 0,96% | 9.215.446 | $ 14.620.515.271,40 |
| 2023-10-01 | $ 1.669,67 | 0,14% | 9.725.150 | $ 14.673.174.824,91 |
| 2023-10-02 | $ 1.736,27 | 3,99% | 5.389.183 | $ 15.231.908.481,86 |
| 2023-10-03 | $ 1.664,81 | -4,12% | 6.190.592 | $ 14.622.512.869,93 |
| 2023-10-04 | $ 1.654,60 | -0,61% | 2.367.847 | $ 14.571.795.011,72 |
| 2023-10-05 | $ 1.648,36 | -0,38% | 7.129.481 | $ 14.526.799.467,20 |
| 2023-10-06 | $ 1.613,31 | -2,13% | 5.923.245 | $ 14.234.166.559,37 |
| 2023-10-07 | $ 1.645,83 | 2,02% | 6.467.613 | $ 14.502.177.739,74 |
| 2023-10-08 | $ 1.634,56 | -0,68% | 1.855.200 | $ 14.398.447.305,79 |
| 2023-10-09 | $ 1.632,84 | -0,11% | 27.419.364 | $ 14.434.974.749,23 |
| 2023-10-10 | $ 1.578,44 | -3,33% | 24.116.711 | $ 13.932.942.159,74 |
| 2023-10-11 | $ 1.567,68 | -0,68% | 11.330.736 | $ 13.823.288.608,03 |
| 2023-10-12 | $ 1.565,76 | -0,12% | 3.675.472 | $ 13.816.961.500,77 |
| 2023-10-13 | $ 1.538,73 | -1,73% | 7.920.589 | $ 13.579.667.697,90 |
| 2023-10-14 | $ 1.549,14 | 0,68% | 4.006.830 | $ 13.661.035.672,18 |
| 2023-10-15 | $ 1.555,77 | 0,43% | 2.881.899 | $ 13.733.208.789,41 |
| 2023-10-16 | $ 1.557,26 | 0,10% | 17.959.815 | $ 13.745.855.310,83 |
| 2023-10-17 | $ 1.600,88 | 2,80% | 26.844.613 | $ 14.129.650.522,64 |
| 2023-10-18 | $ 1.563,07 | -2,36% | 16.354.220 | $ 13.806.348.935,21 |
| 2023-10-19 | $ 1.563,76 | 0,04% | 10.385.038 | $ 13.789.060.382,65 |
| 2023-10-20 | $ 1.566,91 | 0,20% | 6.295.908 | $ 13.821.101.353,14 |
| 2023-10-21 | $ 1.604,07 | 2,37% | 21.340.532 | $ 14.185.029.144,26 |
| 2023-10-22 | $ 1.626,65 | 1,41% | 9.020.563 | $ 14.369.145.548,62 |
| 2023-10-23 | $ 1.663,09 | 2,24% | 7.552.802 | $ 14.491.582.497,33 |
| 2023-10-24 | $ 1.766,61 | 6,22% | 25.441.398 | $ 15.548.303.211,38 |
| 2023-10-25 | $ 1.783,04 | 0,93% | 37.839.686 | $ 15.629.314.293,49 |
| 2023-10-26 | $ 1.783,88 | 0,05% | 11.169.519 | $ 15.677.755.269,56 |
| 2023-10-27 | $ 1.804,13 | 1,13% | 16.429.629 | $ 15.857.037.813,97 |
| 2023-10-28 | $ 1.781,32 | -1,26% | 10.523.928 | $ 15.665.689.376,71 |
| 2023-10-29 | $ 1.774,98 | -0,36% | 3.793.039 | $ 15.590.650.484,52 |
| 2023-10-30 | $ 1.795,72 | 1,17% | 4.678.975 | $ 15.792.050.889,92 |
| 2023-10-31 | $ 1.807,63 | 0,66% | 5.790.756 | $ 15.907.784.803,64 |
| 2023-11-01 | $ 1.813,89 | 0,35% | 11.338.833 | $ 15.984.316.106,29 |
| 2023-11-02 | $ 1.842,81 | 1,59% | 10.661.682 | $ 16.237.429.470,43 |
| 2023-11-03 | $ 1.799,96 | -2,33% | 38.635.267 | $ 15.978.596.860,84 |
| 2023-11-04 | $ 1.833,73 | 1,88% | 15.731.254 | $ 16.224.613.580,17 |
| 2023-11-05 | $ 1.857,11 | 1,28% | 4.450.112 | $ 16.459.797.470,94 |
| 2023-11-06 | $ 1.893,42 | 1,96% | 8.493.823 | $ 16.853.208.238,95 |
| 2023-11-07 | $ 1.897,00 | 0,19% | 11.430.660 | $ 16.945.965.455,25 |
| 2023-11-08 | $ 1.885,51 | -0,61% | 11.020.155 | $ 16.856.303.638,18 |
| 2023-11-09 | $ 1.890,18 | 0,25% | 7.658.673 | $ 16.933.783.399,49 |
| 2023-11-10 | $ 2.127,36 | 12,55% | 36.660.518 | $ 19.042.849.493,32 |
| 2023-11-11 | $ 2.076,23 | -2,40% | 29.795.942 | $ 18.609.917.407,57 |
| 2023-11-12 | $ 2.051,00 | -1,21% | 17.571.762 | $ 18.355.559.703,95 |
| 2023-11-13 | $ 2.047,02 | -0,19% | 9.453.020 | $ 18.327.456.945,56 |
| 2023-11-14 | $ 2.059,95 | 0,63% | 21.266.069 | $ 18.479.250.556,51 |
| 2023-11-15 | $ 1.978,84 | -3,94% | 20.556.159 | $ 17.722.307.362,38 |
| 2023-11-16 | $ 2.057,13 | 3,96% | 24.873.141 | $ 18.388.986.032,34 |
| 2023-11-17 | $ 1.959,19 | -4,76% | 12.564.630 | $ 17.503.019.168,45 |
| 2023-11-18 | $ 1.957,04 | -0,11% | 8.487.345 | $ 17.529.994.297,31 |
| 2023-11-19 | $ 1.961,36 | 0,22% | 5.634.202 | $ 17.569.138.647,70 |
| 2023-11-20 | $ 2.004,88 | 2,22% | 9.737.137 | $ 18.023.330.396,33 |
| 2023-11-21 | $ 2.022,03 | 0,86% | 13.032.421 | $ 18.189.828.264,27 |
| 2023-11-22 | $ 1.940,50 | -4,03% | 13.513.799 | $ 17.534.927.575,64 |
| 2023-11-23 | $ 2.066,32 | 6,48% | 14.727.964 | $ 18.870.884.180,55 |
| 2023-11-24 | $ 2.061,26 | -0,24% | 11.499.163 | $ 18.898.493.858,19 |
| 2023-11-25 | $ 2.078,25 | 0,82% | 12.167.384 | $ 19.093.909.968,77 |
| 2023-11-26 | $ 2.082,60 | 0,21% | 11.316.353 | $ 19.173.519.752,97 |
| 2023-11-27 | $ 2.064,50 | -0,87% | 3.730.835 | $ 19.033.456.183,32 |
| 2023-11-28 | $ 2.026,51 | -1,84% | 19.015.480 | $ 18.675.565.797,82 |
| 2023-11-29 | $ 2.049,44 | 1,13% | 13.540.775 | $ 18.907.807.718,04 |
| 2023-11-30 | $ 2.025,65 | -1,16% | 3.834.569 | $ 18.753.656.046,67 |
| 2023-12-01 | $ 2.048,45 | 1,13% | 10.910.958 | $ 18.994.193.986,35 |
| 2023-12-02 | $ 2.084,70 | 1,77% | 22.388.361 | $ 19.332.353.620,06 |
| 2023-12-03 | $ 2.164,34 | 3,82% | 8.178.616 | $ 20.079.676.863,64 |
| 2023-12-04 | $ 2.193,28 | 1,34% | 12.080.365 | $ 20.385.850.406,80 |
| 2023-12-05 | $ 2.240,52 | 2,15% | 7.771.211 | $ 20.809.072.107,69 |
| 2023-12-06 | $ 2.288,46 | 2,14% | 74.017.362 | $ 21.263.676.455,09 |
| 2023-12-07 | $ 2.233,55 | -2,40% | 39.909.741 | $ 20.689.666.370,36 |
| 2023-12-08 | $ 2.352,15 | 5,31% | 20.421.735 | $ 21.701.902.531,03 |
| 2023-12-09 | $ 2.356,37 | 0,18% | 18.525.011 | $ 21.747.474.303,13 |
| 2023-12-10 | $ 2.337,69 | -0,79% | 116.654.830 | $ 21.558.054.806,21 |
| 2023-12-11 | $ 2.350,41 | 0,54% | 27.130.977 | $ 21.662.995.122,25 |
| 2023-12-12 | $ 2.221,13 | -5,50% | 41.375.074 | $ 20.468.691.957,96 |
| 2023-12-13 | $ 2.201,25 | -0,89% | 59.318.077 | $ 20.301.598.239,71 |
| 2023-12-14 | $ 2.259,51 | 2,65% | 53.910.942 | $ 20.843.906.114,40 |
| 2023-12-15 | $ 2.313,60 | 2,39% | 10.141.004 | $ 21.352.347.764,86 |
| 2023-12-16 | $ 2.218,52 | -4,11% | 11.414.801 | $ 20.476.742.314,88 |
| 2023-12-17 | $ 2.222,74 | 0,19% | 18.589.053 | $ 20.443.438.223,89 |
| 2023-12-18 | $ 2.201,98 | -0,93% | 35.249.558 | $ 20.154.685.819,91 |
| 2023-12-19 | $ 2.216,28 | 0,65% | 42.699.172 | $ 20.350.184.918,76 |
| 2023-12-20 | $ 2.174,73 | -1,88% | 15.913.883 | $ 19.901.840.337,42 |
| 2023-12-21 | $ 2.191,11 | 0,75% | 96.720.552 | $ 20.049.076.636,01 |
| 2023-12-22 | $ 2.233,36 | 1,93% | 24.809.815 | $ 20.434.549.138,49 |
| 2023-12-23 | $ 2.324,52 | 4,08% | 23.954.426 | $ 21.271.614.185,88 |
| 2023-12-24 | $ 2.307,42 | -0,74% | 31.429.834 | $ 21.121.953.469,56 |
| 2023-12-25 | $ 2.263,03 | -1,92% | 20.904.689 | $ 20.609.330.705,38 |
| 2023-12-26 | $ 2.270,52 | 0,33% | 26.268.519 | $ 20.672.439.337,33 |
| 2023-12-27 | $ 2.228,01 | -1,87% | 26.108.618 | $ 20.238.323.059,16 |
| 2023-12-28 | $ 2.376,34 | 6,66% | 21.541.289 | $ 21.750.175.261,69 |
| 2023-12-29 | $ 2.347,63 | -1,21% | 19.717.270 | $ 21.520.383.637,89 |
| 2023-12-30 | $ 2.296,00 | -2,20% | 20.156.887 | $ 21.005.543.241,78 |
| 2023-12-31 | $ 2.295,35 | -0,03% | 18.188.956 | $ 21.123.661.423,57 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2023 | $ 2.252,03 | $ 2.048,45 / $ 2.376,34 | 976.401.586 | 31 |
| Kasım 2023 | $ 1.980,36 | $ 1.799,96 / $ 2.127,36 | 432.399.127 | 30 |
| Ekim 2023 | $ 1.654,80 | $ 1.538,73 / $ 1.807,63 | 357.820.333 | 31 |
| Eylül 2023 | $ 1.619,51 | $ 1.548,82 / $ 1.667,27 | 333.206.012 | 30 |
| Ağustos 2023 | $ 1.762,75 | $ 1.631,34 / $ 1.879,22 | 770.428.755 | 31 |
| Temmuz 2023 | $ 1.894,77 | $ 1.850,73 / $ 2.003,05 | 530.852.086 | 31 |
| Haziran 2023 | $ 1.815,42 | $ 1.650,26 / $ 1.905,93 | 497.968.262 | 30 |
| Mayıs 2023 | $ 1.845,22 | $ 1.796,06 / $ 1.991,80 | 431.532.463 | 31 |
| Nisan 2023 | $ 1.911,90 | $ 1.790,21 / $ 2.134,41 | 821.593.063 | 30 |
| Mart 2023 | $ 1.667,16 | $ 1.428,44 / $ 1.813,04 | 1.712.233.714 | 31 |
| Şubat 2023 | $ 1.623,00 | $ 1.506,30 / $ 1.698,97 | 1.193.712.076 | 28 |
| Ocak 2023 | $ 1.446,65 | $ 1.180,26 / $ 1.655,93 | 2.210.945.291 | 31 |