Lido Staked Ether (STETH) Fiyat Grafiği
Veri aralığı: 2024-01-01 -> 2024-12-31 - Kayıt: 366
Lido Staked Ether
Son kapanış: $ 3.355,33
$ 3.355,33
Güncel değişim:
0,16%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 366
- Min Kapanış: $ 2.207,74
- Maks Kapanış: $ 4.067,48
- Ortalama Kapanış: $ 3.040,30
- Son Kapanış: $ 3.355,33
- Önceki Kapanış: -
- Günlük Değişim: 0,16%
- MA (ortalama kapanış): $ 3.040,30
- Min/Max Kartı: $ 2.207,74 / $ 4.067,48
Güncel Notlar
Son Kapanış
$ 3.355,33
7 Gün Ort.
$ 3.040,30
Canlı Fiyat
$ 3.355,33
Günlük Değişim
0,16%
2024 Yılı Günlük Kapanışlar (366)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2024-01-01 | $ 2.277,75 | - | 9.363.343 | $ 20.988.968.614,35 |
| 2024-01-02 | $ 2.345,48 | 2,97% | 17.260.178 | $ 21.626.044.486,09 |
| 2024-01-03 | $ 2.354,26 | 0,37% | 28.720.127 | $ 21.698.144.150,28 |
| 2024-01-04 | $ 2.207,74 | -6,22% | 41.038.775 | $ 20.418.252.940,08 |
| 2024-01-05 | $ 2.271,00 | 2,87% | 9.731.580 | $ 21.014.154.375,29 |
| 2024-01-06 | $ 2.264,36 | -0,29% | 34.504.713 | $ 20.948.253.830,11 |
| 2024-01-07 | $ 2.239,91 | -1,08% | 10.969.864 | $ 20.723.085.382,02 |
| 2024-01-08 | $ 2.218,98 | -0,93% | 13.648.386 | $ 20.505.090.704,81 |
| 2024-01-09 | $ 2.329,09 | 4,96% | 18.859.140 | $ 21.547.389.674,92 |
| 2024-01-10 | $ 2.342,51 | 0,58% | 32.658.356 | $ 21.663.976.360,60 |
| 2024-01-11 | $ 2.571,75 | 9,79% | 42.274.742 | $ 23.961.370.998,76 |
| 2024-01-12 | $ 2.621,56 | 1,94% | 41.649.757 | $ 24.389.477.760,76 |
| 2024-01-13 | $ 2.523,54 | -3,74% | 26.841.754 | $ 23.497.429.974,39 |
| 2024-01-14 | $ 2.580,77 | 2,27% | 13.384.020 | $ 24.036.966.321,80 |
| 2024-01-15 | $ 2.471,06 | -4,25% | 17.910.523 | $ 23.116.248.921,88 |
| 2024-01-16 | $ 2.517,66 | 1,89% | 12.274.626 | $ 23.480.479.068,72 |
| 2024-01-17 | $ 2.588,10 | 2,80% | 23.619.778 | $ 24.109.327.310,59 |
| 2024-01-18 | $ 2.523,66 | -2,49% | 14.056.251 | $ 23.495.551.401,68 |
| 2024-01-19 | $ 2.464,71 | -2,34% | 7.217.518 | $ 22.980.677.531,56 |
| 2024-01-20 | $ 2.489,84 | 1,02% | 27.254.975 | $ 23.227.778.404,91 |
| 2024-01-21 | $ 2.467,75 | -0,89% | 16.599.388 | $ 23.037.824.166,71 |
| 2024-01-22 | $ 2.451,98 | -0,64% | 8.464.875 | $ 22.939.403.054,56 |
| 2024-01-23 | $ 2.306,51 | -5,93% | 20.995.086 | $ 21.584.417.511,88 |
| 2024-01-24 | $ 2.242,49 | -2,78% | 83.877.553 | $ 20.976.564.789,30 |
| 2024-01-25 | $ 2.233,29 | -0,41% | 18.982.872 | $ 20.901.462.157,91 |
| 2024-01-26 | $ 2.218,43 | -0,67% | 19.609.190 | $ 20.783.882.875,34 |
| 2024-01-27 | $ 2.268,10 | 2,24% | 15.404.806 | $ 21.205.802.456,00 |
| 2024-01-28 | $ 2.264,82 | -0,14% | 7.809.253 | $ 21.244.011.002,58 |
| 2024-01-29 | $ 2.254,85 | -0,44% | 14.943.166 | $ 21.156.943.737,37 |
| 2024-01-30 | $ 2.312,27 | 2,55% | 43.166.683 | $ 21.758.853.795,29 |
| 2024-01-31 | $ 2.343,99 | 1,37% | 17.680.282 | $ 22.044.168.454,08 |
| 2024-02-01 | $ 2.281,33 | -2,67% | 19.929.164 | $ 21.485.566.117,66 |
| 2024-02-02 | $ 2.302,70 | 0,94% | 20.941.616 | $ 21.737.209.309,46 |
| 2024-02-03 | $ 2.310,25 | 0,33% | 15.229.327 | $ 21.896.711.879,32 |
| 2024-02-04 | $ 2.296,27 | -0,60% | 9.735.349 | $ 21.753.880.185,90 |
| 2024-02-05 | $ 2.290,10 | -0,27% | 7.440.879 | $ 21.725.722.096,41 |
| 2024-02-06 | $ 2.298,13 | 0,35% | 19.327.382 | $ 21.811.520.522,06 |
| 2024-02-07 | $ 2.373,90 | 3,30% | 8.818.597 | $ 22.555.034.915,50 |
| 2024-02-08 | $ 2.424,76 | 2,14% | 30.109.989 | $ 23.086.349.213,35 |
| 2024-02-09 | $ 2.424,12 | -0,03% | 18.198.101 | $ 23.180.799.211,27 |
| 2024-02-10 | $ 2.486,13 | 2,56% | 21.494.334 | $ 23.914.203.415,05 |
| 2024-02-11 | $ 2.499,20 | 0,53% | 8.333.607 | $ 24.009.900.988,41 |
| 2024-02-12 | $ 2.508,88 | 0,39% | 6.250.675 | $ 24.091.805.069,27 |
| 2024-02-13 | $ 2.655,55 | 5,85% | 10.741.140 | $ 25.558.896.896,28 |
| 2024-02-14 | $ 2.639,51 | -0,60% | 14.994.652 | $ 25.519.817.483,23 |
| 2024-02-15 | $ 2.778,15 | 5,25% | 34.321.404 | $ 27.037.120.106,36 |
| 2024-02-16 | $ 2.823,80 | 1,64% | 14.889.356 | $ 27.624.686.582,99 |
| 2024-02-17 | $ 2.805,11 | -0,66% | 31.219.791 | $ 27.435.618.683,42 |
| 2024-02-18 | $ 2.783,50 | -0,77% | 6.973.990 | $ 27.239.515.469,67 |
| 2024-02-19 | $ 2.868,72 | 3,06% | 9.223.797 | $ 28.089.939.650,00 |
| 2024-02-20 | $ 2.938,85 | 2,44% | 20.040.441 | $ 28.774.459.903,74 |
| 2024-02-21 | $ 3.009,53 | 2,40% | 25.703.490 | $ 29.460.484.883,09 |
| 2024-02-22 | $ 2.977,09 | -1,08% | 20.279.152 | $ 29.193.652.873,53 |
| 2024-02-23 | $ 2.974,37 | -0,09% | 121.275.226 | $ 29.153.471.759,96 |
| 2024-02-24 | $ 2.919,55 | -1,84% | 37.683.465 | $ 28.695.017.179,54 |
| 2024-02-25 | $ 2.985,22 | 2,25% | 22.931.880 | $ 29.269.602.168,93 |
| 2024-02-26 | $ 3.109,93 | 4,18% | 22.967.457 | $ 30.526.606.672,36 |
| 2024-02-27 | $ 3.168,20 | 1,87% | 38.165.905 | $ 31.074.974.650,83 |
| 2024-02-28 | $ 3.241,81 | 2,32% | 65.986.286 | $ 31.795.707.086,36 |
| 2024-02-29 | $ 3.374,47 | 4,09% | 69.595.064 | $ 33.150.804.082,40 |
| 2024-03-01 | $ 3.343,10 | -0,93% | 41.628.994 | $ 32.976.259.786,28 |
| 2024-03-02 | $ 3.426,93 | 2,51% | 31.415.655 | $ 33.745.471.002,71 |
| 2024-03-03 | $ 3.416,72 | -0,30% | 23.438.100 | $ 33.644.545.010,39 |
| 2024-03-04 | $ 3.477,94 | 1,79% | 27.248.561 | $ 34.197.861.312,44 |
| 2024-03-05 | $ 3.623,86 | 4,20% | 47.521.281 | $ 35.678.274.503,63 |
| 2024-03-06 | $ 3.577,79 | -1,27% | 83.651.732 | $ 35.227.441.422,54 |
| 2024-03-07 | $ 3.816,17 | 6,66% | 79.701.662 | $ 37.476.769.782,49 |
| 2024-03-08 | $ 3.857,04 | 1,07% | 55.988.930 | $ 37.975.347.955,58 |
| 2024-03-09 | $ 3.890,28 | 0,86% | 49.158.322 | $ 38.309.616.730,30 |
| 2024-03-10 | $ 3.911,86 | 0,55% | 24.442.896 | $ 38.548.263.341,97 |
| 2024-03-11 | $ 3.882,69 | -0,75% | 29.788.048 | $ 38.300.130.839,87 |
| 2024-03-12 | $ 4.067,48 | 4,76% | 86.255.790 | $ 40.208.183.428,93 |
| 2024-03-13 | $ 3.971,17 | -2,37% | 74.102.646 | $ 39.136.483.550,81 |
| 2024-03-14 | $ 4.000,20 | 0,73% | 71.324.600 | $ 39.398.965.991,13 |
| 2024-03-15 | $ 3.876,36 | -3,10% | 57.361.734 | $ 38.184.868.590,90 |
| 2024-03-16 | $ 3.734,64 | -3,66% | 222.005.088 | $ 36.814.413.948,22 |
| 2024-03-17 | $ 3.512,92 | -5,94% | 67.844.914 | $ 34.410.243.662,89 |
| 2024-03-18 | $ 3.647,21 | 3,82% | 79.749.902 | $ 35.599.062.667,81 |
| 2024-03-19 | $ 3.524,39 | -3,37% | 107.336.060 | $ 34.488.135.565,86 |
| 2024-03-20 | $ 3.159,82 | -10,34% | 290.193.261 | $ 31.011.834.005,71 |
| 2024-03-21 | $ 3.510,93 | 11,11% | 208.239.550 | $ 34.401.286.483,15 |
| 2024-03-22 | $ 3.486,53 | -0,70% | 66.705.915 | $ 34.185.274.332,90 |
| 2024-03-23 | $ 3.317,72 | -4,84% | 146.460.433 | $ 32.409.887.531,18 |
| 2024-03-24 | $ 3.345,13 | 0,83% | 85.361.721 | $ 32.719.273.478,90 |
| 2024-03-25 | $ 3.447,44 | 3,06% | 99.528.086 | $ 33.668.896.241,89 |
| 2024-03-26 | $ 3.582,37 | 3,91% | 97.551.780 | $ 34.666.623.403,13 |
| 2024-03-27 | $ 3.590,50 | 0,23% | 132.485.917 | $ 34.765.862.572,13 |
| 2024-03-28 | $ 3.498,73 | -2,56% | 238.445.893 | $ 33.789.149.314,28 |
| 2024-03-29 | $ 3.552,38 | 1,53% | 220.450.719 | $ 34.438.571.152,10 |
| 2024-03-30 | $ 3.504,05 | -1,36% | 83.723.325 | $ 33.991.055.228,29 |
| 2024-03-31 | $ 3.497,89 | -0,18% | 54.151.143 | $ 33.894.903.338,51 |
| 2024-04-01 | $ 3.631,85 | 3,83% | 53.244.339 | $ 35.213.350.128,74 |
| 2024-04-02 | $ 3.500,24 | -3,62% | 122.958.067 | $ 33.807.575.984,24 |
| 2024-04-03 | $ 3.267,90 | -6,64% | 142.015.156 | $ 31.346.188.108,95 |
| 2024-04-04 | $ 3.309,73 | 1,28% | 106.049.655 | $ 31.629.773.553,37 |
| 2024-04-05 | $ 3.323,37 | 0,41% | 78.565.233 | $ 31.696.243.084,80 |
| 2024-04-06 | $ 3.319,43 | -0,12% | 88.165.745 | $ 31.774.452.210,50 |
| 2024-04-07 | $ 3.358,74 | 1,18% | 87.404.794 | $ 31.994.166.905,94 |
| 2024-04-08 | $ 3.448,74 | 2,68% | 89.725.954 | $ 32.918.250.903,40 |
| 2024-04-09 | $ 3.687,95 | 6,94% | 109.123.377 | $ 35.188.753.077,45 |
| 2024-04-10 | $ 3.498,76 | -5,13% | 209.385.739 | $ 33.299.604.253,23 |
| 2024-04-11 | $ 3.535,22 | 1,04% | 116.962.705 | $ 33.423.902.681,47 |
| 2024-04-12 | $ 3.500,87 | -0,97% | 102.180.694 | $ 32.963.416.251,12 |
| 2024-04-13 | $ 3.235,25 | -7,59% | 188.021.470 | $ 30.421.742.542,90 |
| 2024-04-14 | $ 2.996,65 | -7,38% | 341.656.382 | $ 28.429.808.478,90 |
| 2024-04-15 | $ 3.151,68 | 5,17% | 241.354.407 | $ 29.664.497.021,82 |
| 2024-04-16 | $ 3.097,45 | -1,72% | 165.650.304 | $ 29.067.460.316,03 |
| 2024-04-17 | $ 3.077,54 | -0,64% | 122.134.124 | $ 28.914.024.596,31 |
| 2024-04-18 | $ 2.976,99 | -3,27% | 173.104.087 | $ 27.958.502.365,60 |
| 2024-04-19 | $ 3.063,01 | 2,89% | 105.421.033 | $ 28.666.053.136,67 |
| 2024-04-20 | $ 3.063,77 | 0,02% | 236.861.768 | $ 28.587.559.672,49 |
| 2024-04-21 | $ 3.150,50 | 2,83% | 71.109.078 | $ 29.393.134.346,39 |
| 2024-04-22 | $ 3.147,52 | -0,09% | 69.580.989 | $ 29.346.816.568,60 |
| 2024-04-23 | $ 3.199,43 | 1,65% | 152.664.800 | $ 29.854.605.053,46 |
| 2024-04-24 | $ 3.216,50 | 0,53% | 78.155.422 | $ 30.010.560.606,56 |
| 2024-04-25 | $ 3.136,28 | -2,49% | 100.801.155 | $ 29.274.861.717,84 |
| 2024-04-26 | $ 3.155,30 | 0,61% | 99.318.163 | $ 29.506.799.721,57 |
| 2024-04-27 | $ 3.129,26 | -0,83% | 76.519.175 | $ 29.229.581.717,19 |
| 2024-04-28 | $ 3.257,93 | 4,11% | 78.401.521 | $ 30.411.939.134,63 |
| 2024-04-29 | $ 3.257,77 | -0,01% | 85.522.481 | $ 30.460.959.312,12 |
| 2024-04-30 | $ 3.212,59 | -1,39% | 122.272.950 | $ 30.025.195.926,78 |
| 2024-05-01 | $ 3.018,97 | -6,03% | 187.719.222 | $ 28.211.088.710,71 |
| 2024-05-02 | $ 2.972,51 | -1,54% | 204.999.383 | $ 27.815.512.365,61 |
| 2024-05-03 | $ 2.981,91 | 0,32% | 109.066.165 | $ 27.879.794.178,01 |
| 2024-05-04 | $ 3.097,85 | 3,89% | 96.385.032 | $ 28.987.027.515,29 |
| 2024-05-05 | $ 3.113,72 | 0,51% | 61.140.702 | $ 29.131.212.492,20 |
| 2024-05-06 | $ 3.134,62 | 0,67% | 47.496.658 | $ 29.303.895.922,27 |
| 2024-05-07 | $ 3.063,75 | -2,26% | 93.103.381 | $ 28.662.801.120,20 |
| 2024-05-08 | $ 3.013,83 | -1,63% | 72.508.330 | $ 28.223.756.836,31 |
| 2024-05-09 | $ 2.973,90 | -1,32% | 69.255.604 | $ 27.799.712.170,29 |
| 2024-05-10 | $ 3.035,86 | 2,08% | 54.332.385 | $ 28.405.020.109,41 |
| 2024-05-11 | $ 2.909,54 | -4,16% | 77.219.553 | $ 27.250.898.530,42 |
| 2024-05-12 | $ 2.907,80 | -0,06% | 30.115.943 | $ 27.229.102.545,66 |
| 2024-05-13 | $ 2.930,35 | 0,78% | 23.068.650 | $ 27.455.134.417,42 |
| 2024-05-14 | $ 2.947,06 | 0,57% | 85.467.103 | $ 27.616.383.623,22 |
| 2024-05-15 | $ 2.879,77 | -2,28% | 74.683.471 | $ 26.991.494.334,81 |
| 2024-05-16 | $ 3.027,66 | 5,14% | 81.492.865 | $ 28.420.233.394,49 |
| 2024-05-17 | $ 2.941,37 | -2,85% | 85.354.990 | $ 27.521.610.467,14 |
| 2024-05-18 | $ 3.091,06 | 5,09% | 113.037.617 | $ 28.883.031.219,97 |
| 2024-05-19 | $ 3.119,07 | 0,91% | 47.460.466 | $ 29.184.224.879,04 |
| 2024-05-20 | $ 3.069,55 | -1,59% | 73.559.080 | $ 28.577.007.693,69 |
| 2024-05-21 | $ 3.652,34 | 18,99% | 233.913.139 | $ 34.128.056.603,38 |
| 2024-05-22 | $ 3.793,18 | 3,86% | 298.294.770 | $ 35.328.196.863,62 |
| 2024-05-23 | $ 3.739,30 | -1,42% | 216.906.157 | $ 34.836.398.698,75 |
| 2024-05-24 | $ 3.765,56 | 0,70% | 392.540.214 | $ 35.100.355.267,94 |
| 2024-05-25 | $ 3.725,38 | -1,07% | 152.697.260 | $ 34.624.872.348,32 |
| 2024-05-26 | $ 3.748,54 | 0,62% | 46.786.113 | $ 34.806.259.093,46 |
| 2024-05-27 | $ 3.824,71 | 2,03% | 83.525.719 | $ 35.549.516.051,89 |
| 2024-05-28 | $ 3.893,32 | 1,79% | 150.943.917 | $ 36.173.145.673,40 |
| 2024-05-29 | $ 3.839,23 | -1,39% | 110.773.578 | $ 36.278.574.387,56 |
| 2024-05-30 | $ 3.761,64 | -2,02% | 87.244.906 | $ 35.747.476.587,74 |
| 2024-05-31 | $ 3.747,38 | -0,38% | 78.686.895 | $ 35.573.266.954,87 |
| 2024-06-01 | $ 3.759,22 | 0,32% | 79.460.158 | $ 35.738.889.225,47 |
| 2024-06-02 | $ 3.811,41 | 1,39% | 34.028.303 | $ 36.183.095.483,38 |
| 2024-06-03 | $ 3.777,98 | -0,88% | 51.078.795 | $ 35.887.838.793,65 |
| 2024-06-04 | $ 3.765,43 | -0,33% | 60.586.502 | $ 35.772.223.471,28 |
| 2024-06-05 | $ 3.814,35 | 1,30% | 47.902.167 | $ 36.259.860.859,71 |
| 2024-06-06 | $ 3.866,79 | 1,37% | 80.663.217 | $ 36.756.166.429,20 |
| 2024-06-07 | $ 3.810,53 | -1,45% | 63.162.024 | $ 36.271.832.627,68 |
| 2024-06-08 | $ 3.676,42 | -3,52% | 77.846.789 | $ 35.002.620.193,07 |
| 2024-06-09 | $ 3.681,05 | 0,13% | 24.835.246 | $ 35.021.152.411,61 |
| 2024-06-10 | $ 3.703,28 | 0,60% | 41.602.575 | $ 35.252.866.527,58 |
| 2024-06-11 | $ 3.664,24 | -1,05% | 61.973.519 | $ 34.837.705.877,82 |
| 2024-06-12 | $ 3.497,82 | -4,54% | 147.345.134 | $ 33.252.566.116,63 |
| 2024-06-13 | $ 3.559,15 | 1,75% | 85.574.664 | $ 33.849.846.089,12 |
| 2024-06-14 | $ 3.466,13 | -2,61% | 81.696.811 | $ 33.066.633.007,48 |
| 2024-06-15 | $ 3.479,58 | 0,39% | 88.576.233 | $ 33.181.494.747,54 |
| 2024-06-16 | $ 3.563,68 | 2,42% | 51.899.506 | $ 33.981.781.678,20 |
| 2024-06-17 | $ 3.617,07 | 1,50% | 40.746.579 | $ 34.501.449.359,45 |
| 2024-06-18 | $ 3.511,56 | -2,92% | 91.461.856 | $ 33.445.695.541,23 |
| 2024-06-19 | $ 3.483,09 | -0,81% | 115.646.376 | $ 33.157.644.423,50 |
| 2024-06-20 | $ 3.554,95 | 2,06% | 83.202.824 | $ 33.934.713.404,74 |
| 2024-06-21 | $ 3.511,30 | -1,23% | 63.559.786 | $ 33.586.191.237,20 |
| 2024-06-22 | $ 3.515,31 | 0,11% | 72.917.283 | $ 33.682.989.170,09 |
| 2024-06-23 | $ 3.495,63 | -0,56% | 19.413.360 | $ 33.544.036.393,38 |
| 2024-06-24 | $ 3.415,96 | -2,28% | 50.049.674 | $ 32.882.337.988,78 |
| 2024-06-25 | $ 3.353,95 | -1,82% | 77.696.106 | $ 32.307.088.768,89 |
| 2024-06-26 | $ 3.393,63 | 1,18% | 37.658.451 | $ 32.749.802.070,50 |
| 2024-06-27 | $ 3.364,27 | -0,87% | 69.819.368 | $ 32.497.385.391,99 |
| 2024-06-28 | $ 3.443,00 | 2,34% | 53.830.933 | $ 33.419.226.570,88 |
| 2024-06-29 | $ 3.373,72 | -2,01% | 57.804.775 | $ 32.794.815.003,33 |
| 2024-06-30 | $ 3.370,53 | -0,09% | 17.471.337 | $ 32.787.455.198,44 |
| 2024-07-01 | $ 3.435,03 | 1,91% | 30.347.107 | $ 33.393.073.797,18 |
| 2024-07-02 | $ 3.438,01 | 0,09% | 41.329.090 | $ 33.402.120.995,80 |
| 2024-07-03 | $ 3.415,89 | -0,64% | 24.785.787 | $ 33.205.658.712,59 |
| 2024-07-04 | $ 3.295,34 | -3,53% | 62.600.448 | $ 32.173.349.159,92 |
| 2024-07-05 | $ 3.066,23 | -6,95% | 99.530.470 | $ 29.876.172.114,33 |
| 2024-07-06 | $ 2.981,82 | -2,75% | 178.748.592 | $ 29.086.345.431,20 |
| 2024-07-07 | $ 3.062,07 | 2,69% | 51.404.625 | $ 29.823.956.328,07 |
| 2024-07-08 | $ 2.928,11 | -4,37% | 73.478.599 | $ 28.329.081.980,68 |
| 2024-07-09 | $ 3.016,04 | 3,00% | 128.429.199 | $ 29.219.621.732,32 |
| 2024-07-10 | $ 3.063,10 | 1,56% | 60.206.070 | $ 29.766.662.439,90 |
| 2024-07-11 | $ 3.099,50 | 1,19% | 78.919.522 | $ 30.133.086.137,61 |
| 2024-07-12 | $ 3.101,04 | 0,05% | 51.405.984 | $ 30.091.334.976,30 |
| 2024-07-13 | $ 3.132,09 | 1,00% | 34.845.153 | $ 30.361.274.221,91 |
| 2024-07-14 | $ 3.181,48 | 1,58% | 26.512.749 | $ 30.871.360.823,19 |
| 2024-07-15 | $ 3.258,67 | 2,43% | 38.778.184 | $ 31.651.964.632,38 |
| 2024-07-16 | $ 3.491,61 | 7,15% | 75.032.318 | $ 33.968.757.304,80 |
| 2024-07-17 | $ 3.448,32 | -1,24% | 75.627.741 | $ 33.611.884.020,27 |
| 2024-07-18 | $ 3.390,20 | -1,69% | 80.544.788 | $ 33.063.645.029,50 |
| 2024-07-19 | $ 3.429,04 | 1,15% | 53.060.114 | $ 33.437.850.502,42 |
| 2024-07-20 | $ 3.505,13 | 2,22% | 59.527.554 | $ 34.208.840.543,78 |
| 2024-07-21 | $ 3.521,96 | 0,48% | 35.235.492 | $ 34.383.613.450,26 |
| 2024-07-22 | $ 3.531,86 | 0,28% | 37.711.770 | $ 34.533.491.137,64 |
| 2024-07-23 | $ 3.441,67 | -2,55% | 44.399.265 | $ 33.685.954.216,51 |
| 2024-07-24 | $ 3.483,31 | 1,21% | 81.950.297 | $ 34.208.147.054,95 |
| 2024-07-25 | $ 3.333,82 | -4,29% | 55.275.056 | $ 32.751.471.746,95 |
| 2024-07-26 | $ 3.173,89 | -4,80% | 175.594.091 | $ 31.187.067.979,26 |
| 2024-07-27 | $ 3.277,45 | 3,26% | 63.197.879 | $ 32.190.610.833,50 |
| 2024-07-28 | $ 3.253,72 | -0,72% | 39.750.921 | $ 31.974.700.903,22 |
| 2024-07-29 | $ 3.272,02 | 0,56% | 20.021.951 | $ 32.139.537.597,09 |
| 2024-07-30 | $ 3.319,74 | 1,46% | 54.141.914 | $ 32.753.937.645,54 |
| 2024-07-31 | $ 3.275,77 | -1,32% | 45.223.125 | $ 32.240.714.201,63 |
| 2024-08-01 | $ 3.232,01 | -1,34% | 83.971.956 | $ 31.789.987.889,97 |
| 2024-08-02 | $ 3.201,41 | -0,95% | 95.715.531 | $ 31.500.602.816,02 |
| 2024-08-03 | $ 2.981,20 | -6,88% | 246.567.474 | $ 29.376.293.256,02 |
| 2024-08-04 | $ 2.904,94 | -2,56% | 66.909.862 | $ 28.541.316.918,58 |
| 2024-08-05 | $ 2.682,48 | -7,66% | 155.202.602 | $ 26.395.874.550,80 |
| 2024-08-06 | $ 2.413,19 | -10,04% | 1.017.264.781 | $ 23.788.025.926,60 |
| 2024-08-07 | $ 2.450,60 | 1,55% | 112.964.143 | $ 24.055.661.753,98 |
| 2024-08-08 | $ 2.335,86 | -4,68% | 114.018.747 | $ 22.975.326.160,54 |
| 2024-08-09 | $ 2.685,03 | 14,95% | 98.569.477 | $ 26.359.817.505,61 |
| 2024-08-10 | $ 2.601,22 | -3,12% | 84.704.172 | $ 25.447.269.302,63 |
| 2024-08-11 | $ 2.607,25 | 0,23% | 45.294.271 | $ 25.557.504.890,40 |
| 2024-08-12 | $ 2.556,62 | -1,94% | 59.882.487 | $ 25.075.689.741,40 |
| 2024-08-13 | $ 2.725,81 | 6,62% | 68.875.689 | $ 26.682.188.898,11 |
| 2024-08-14 | $ 2.705,01 | -0,76% | 51.337.742 | $ 26.433.385.495,68 |
| 2024-08-15 | $ 2.663,29 | -1,54% | 32.420.830 | $ 26.083.187.458,59 |
| 2024-08-16 | $ 2.570,67 | -3,48% | 60.635.959 | $ 25.226.750.528,20 |
| 2024-08-17 | $ 2.592,69 | 0,86% | 52.931.445 | $ 25.478.268.093,49 |
| 2024-08-18 | $ 2.611,53 | 0,73% | 30.227.532 | $ 25.641.457.306,76 |
| 2024-08-19 | $ 2.611,10 | -0,02% | 29.779.768 | $ 25.709.671.863,91 |
| 2024-08-20 | $ 2.638,18 | 1,04% | 32.647.171 | $ 25.917.752.435,78 |
| 2024-08-21 | $ 2.575,48 | -2,38% | 93.348.233 | $ 25.309.977.448,40 |
| 2024-08-22 | $ 2.629,47 | 2,10% | 62.981.302 | $ 25.807.514.134,53 |
| 2024-08-23 | $ 2.623,03 | -0,24% | 42.771.489 | $ 25.733.681.104,21 |
| 2024-08-24 | $ 2.763,87 | 5,37% | 50.763.027 | $ 27.085.593.416,46 |
| 2024-08-25 | $ 2.766,34 | 0,09% | 55.279.979 | $ 27.067.341.375,77 |
| 2024-08-26 | $ 2.743,38 | -0,83% | 29.127.333 | $ 26.884.070.134,79 |
| 2024-08-27 | $ 2.682,19 | -2,23% | 36.327.635 | $ 26.277.150.826,19 |
| 2024-08-28 | $ 2.457,63 | -8,37% | 71.351.188 | $ 24.106.917.472,40 |
| 2024-08-29 | $ 2.524,75 | 2,73% | 66.323.530 | $ 24.806.015.450,94 |
| 2024-08-30 | $ 2.525,61 | 0,03% | 34.087.319 | $ 24.751.699.730,30 |
| 2024-08-31 | $ 2.526,24 | 0,02% | 54.841.926 | $ 24.763.890.620,40 |
| 2024-09-01 | $ 2.512,55 | -0,54% | 17.001.842 | $ 24.627.264.277,54 |
| 2024-09-02 | $ 2.428,05 | -3,36% | 38.418.240 | $ 23.807.157.618,38 |
| 2024-09-03 | $ 2.534,33 | 4,38% | 42.370.268 | $ 24.828.910.917,16 |
| 2024-09-04 | $ 2.433,46 | -3,98% | 38.973.544 | $ 23.875.453.505,69 |
| 2024-09-05 | $ 2.448,35 | 0,61% | 103.054.291 | $ 23.985.027.828,13 |
| 2024-09-06 | $ 2.366,82 | -3,33% | 82.965.707 | $ 23.217.035.736,73 |
| 2024-09-07 | $ 2.220,56 | -6,18% | 240.774.800 | $ 21.768.427.681,47 |
| 2024-09-08 | $ 2.270,88 | 2,27% | 53.147.795 | $ 22.273.219.498,67 |
| 2024-09-09 | $ 2.294,34 | 1,03% | 89.944.382 | $ 22.503.081.041,10 |
| 2024-09-10 | $ 2.357,51 | 2,75% | 47.219.340 | $ 23.119.607.892,25 |
| 2024-09-11 | $ 2.387,59 | 1,28% | 43.345.603 | $ 23.402.477.740,24 |
| 2024-09-12 | $ 2.341,95 | -1,91% | 35.031.178 | $ 22.923.743.361,67 |
| 2024-09-13 | $ 2.363,12 | 0,90% | 30.137.469 | $ 23.108.933.848,68 |
| 2024-09-14 | $ 2.446,63 | 3,53% | 22.115.930 | $ 23.882.296.252,44 |
| 2024-09-15 | $ 2.416,78 | -1,22% | 11.902.624 | $ 23.612.899.322,78 |
| 2024-09-16 | $ 2.319,23 | -4,04% | 17.794.730 | $ 22.657.969.468,56 |
| 2024-09-17 | $ 2.293,99 | -1,09% | 29.861.168 | $ 22.414.896.301,41 |
| 2024-09-18 | $ 2.338,03 | 1,92% | 30.514.204 | $ 22.819.656.073,39 |
| 2024-09-19 | $ 2.363,01 | 1,07% | 60.689.888 | $ 23.063.991.717,99 |
| 2024-09-20 | $ 2.464,05 | 4,28% | 64.623.651 | $ 24.047.161.992,95 |
| 2024-09-21 | $ 2.555,49 | 3,71% | 36.528.081 | $ 24.912.317.146,88 |
| 2024-09-22 | $ 2.615,21 | 2,34% | 18.862.439 | $ 25.491.856.215,03 |
| 2024-09-23 | $ 2.581,68 | -1,28% | 29.666.193 | $ 25.173.978.170,52 |
| 2024-09-24 | $ 2.648,26 | 2,58% | 41.809.037 | $ 25.849.640.539,97 |
| 2024-09-25 | $ 2.653,96 | 0,22% | 36.290.115 | $ 25.929.514.390,88 |
| 2024-09-26 | $ 2.578,34 | -2,85% | 33.296.558 | $ 25.238.397.487,49 |
| 2024-09-27 | $ 2.630,36 | 2,02% | 33.494.010 | $ 25.828.011.541,57 |
| 2024-09-28 | $ 2.696,04 | 2,50% | 34.758.063 | $ 26.438.353.883,32 |
| 2024-09-29 | $ 2.677,40 | -0,69% | 34.283.625 | $ 26.206.109.348,92 |
| 2024-09-30 | $ 2.656,43 | -0,78% | 31.002.157 | $ 26.011.989.480,29 |
| 2024-10-01 | $ 2.594,93 | -2,32% | 47.326.258 | $ 25.436.682.843,15 |
| 2024-10-02 | $ 2.449,99 | -5,59% | 58.700.882 | $ 24.056.406.331,50 |
| 2024-10-03 | $ 2.363,66 | -3,52% | 74.839.527 | $ 23.182.862.528,45 |
| 2024-10-04 | $ 2.346,79 | -0,71% | 50.760.662 | $ 23.042.109.136,63 |
| 2024-10-05 | $ 2.415,98 | 2,95% | 39.561.219 | $ 23.675.917.293,72 |
| 2024-10-06 | $ 2.414,33 | -0,07% | 17.173.083 | $ 23.683.604.837,07 |
| 2024-10-07 | $ 2.437,19 | 0,95% | 13.241.185 | $ 23.928.400.091,59 |
| 2024-10-08 | $ 2.423,46 | -0,56% | 55.086.906 | $ 23.684.012.173,18 |
| 2024-10-09 | $ 2.440,80 | 0,72% | 65.887.617 | $ 23.764.490.985,22 |
| 2024-10-10 | $ 2.367,25 | -3,01% | 52.004.354 | $ 23.037.222.086,09 |
| 2024-10-11 | $ 2.380,22 | 0,55% | 36.995.014 | $ 23.177.105.033,78 |
| 2024-10-12 | $ 2.434,94 | 2,30% | 30.185.851 | $ 23.670.845.550,34 |
| 2024-10-13 | $ 2.477,31 | 1,74% | 35.585.506 | $ 24.132.678.632,67 |
| 2024-10-14 | $ 2.465,42 | -0,48% | 14.644.332 | $ 24.029.416.043,62 |
| 2024-10-15 | $ 2.627,49 | 6,57% | 82.537.156 | $ 25.666.371.576,88 |
| 2024-10-16 | $ 2.601,65 | -0,98% | 42.412.606 | $ 25.406.718.709,32 |
| 2024-10-17 | $ 2.610,71 | 0,35% | 42.425.682 | $ 25.517.634.470,70 |
| 2024-10-18 | $ 2.602,18 | -0,33% | 33.667.231 | $ 25.385.470.502,97 |
| 2024-10-19 | $ 2.642,09 | 1,53% | 30.379.393 | $ 25.801.673.001,94 |
| 2024-10-20 | $ 2.648,96 | 0,26% | 20.062.370 | $ 25.833.087.793,17 |
| 2024-10-21 | $ 2.743,06 | 3,55% | 37.567.375 | $ 26.721.760.916,20 |
| 2024-10-22 | $ 2.666,22 | -2,80% | 56.680.863 | $ 25.988.277.372,95 |
| 2024-10-23 | $ 2.619,22 | -1,76% | 37.545.242 | $ 25.541.139.412,54 |
| 2024-10-24 | $ 2.521,92 | -3,71% | 52.183.806 | $ 24.567.633.896,79 |
| 2024-10-25 | $ 2.534,44 | 0,50% | 56.318.419 | $ 24.684.441.934,59 |
| 2024-10-26 | $ 2.420,89 | -4,48% | 52.440.678 | $ 23.533.565.564,36 |
| 2024-10-27 | $ 2.478,94 | 2,40% | 25.068.738 | $ 24.148.421.329,91 |
| 2024-10-28 | $ 2.504,50 | 1,03% | 21.012.372 | $ 24.432.466.366,55 |
| 2024-10-29 | $ 2.563,55 | 2,36% | 41.137.818 | $ 25.007.884.462,08 |
| 2024-10-30 | $ 2.636,39 | 2,84% | 59.733.450 | $ 25.640.504.726,70 |
| 2024-10-31 | $ 2.656,78 | 0,77% | 47.374.361 | $ 25.924.451.504,20 |
| 2024-11-01 | $ 2.515,55 | -5,32% | 33.046.250 | $ 24.543.259.280,75 |
| 2024-11-02 | $ 2.512,61 | -0,12% | 66.176.727 | $ 24.508.156.466,43 |
| 2024-11-03 | $ 2.490,45 | -0,88% | 23.382.790 | $ 24.299.150.240,29 |
| 2024-11-04 | $ 2.454,99 | -1,42% | 31.139.191 | $ 23.966.489.975,03 |
| 2024-11-05 | $ 2.394,87 | -2,45% | 32.190.394 | $ 23.335.908.175,56 |
| 2024-11-06 | $ 2.419,80 | 1,04% | 43.933.740 | $ 23.623.782.362,53 |
| 2024-11-07 | $ 2.720,36 | 12,42% | 66.832.470 | $ 26.531.899.526,10 |
| 2024-11-08 | $ 2.891,93 | 6,31% | 62.920.193 | $ 28.278.600.785,20 |
| 2024-11-09 | $ 2.962,36 | 2,44% | 211.629.013 | $ 29.040.854.049,04 |
| 2024-11-10 | $ 3.126,51 | 5,54% | 34.743.512 | $ 30.717.851.976,68 |
| 2024-11-11 | $ 3.187,41 | 1,95% | 77.159.346 | $ 31.210.498.738,23 |
| 2024-11-12 | $ 3.373,69 | 5,84% | 100.701.621 | $ 33.213.821.295,67 |
| 2024-11-13 | $ 3.255,03 | -3,52% | 99.794.335 | $ 31.897.339.557,31 |
| 2024-11-14 | $ 3.185,66 | -2,13% | 70.927.020 | $ 31.260.021.612,32 |
| 2024-11-15 | $ 3.052,22 | -4,19% | 116.307.705 | $ 29.851.176.765,86 |
| 2024-11-16 | $ 3.089,43 | 1,22% | 109.060.561 | $ 30.211.375.062,19 |
| 2024-11-17 | $ 3.129,53 | 1,30% | 93.098.168 | $ 30.658.775.092,25 |
| 2024-11-18 | $ 3.072,17 | -1,83% | 107.546.696 | $ 30.080.715.215,11 |
| 2024-11-19 | $ 3.205,70 | 4,35% | 109.137.744 | $ 31.420.688.381,80 |
| 2024-11-20 | $ 3.111,30 | -2,95% | 80.232.298 | $ 30.459.122.601,34 |
| 2024-11-21 | $ 3.069,34 | -1,35% | 102.364.468 | $ 30.048.129.027,63 |
| 2024-11-22 | $ 3.363,50 | 9,58% | 152.251.432 | $ 32.933.541.136,26 |
| 2024-11-23 | $ 3.326,86 | -1,09% | 99.314.074 | $ 32.567.734.705,41 |
| 2024-11-24 | $ 3.396,03 | 2,08% | 85.088.992 | $ 33.246.104.630,94 |
| 2024-11-25 | $ 3.358,07 | -1,12% | 69.514.016 | $ 32.879.104.987,35 |
| 2024-11-26 | $ 3.415,28 | 1,70% | 113.717.880 | $ 33.423.539.649,72 |
| 2024-11-27 | $ 3.323,56 | -2,69% | 122.233.864 | $ 32.542.715.352,34 |
| 2024-11-28 | $ 3.659,90 | 10,12% | 154.381.903 | $ 35.888.156.364,05 |
| 2024-11-29 | $ 3.578,79 | -2,22% | 113.603.706 | $ 35.078.327.842,95 |
| 2024-11-30 | $ 3.597,17 | 0,51% | 63.218.132 | $ 35.241.630.868,24 |
| 2024-12-01 | $ 3.710,11 | 3,14% | 108.527.668 | $ 36.439.282.386,02 |
| 2024-12-02 | $ 3.710,26 | 0,00% | 87.245.822 | $ 36.431.151.229,01 |
| 2024-12-03 | $ 3.640,27 | -1,89% | 168.346.154 | $ 35.802.266.747,51 |
| 2024-12-04 | $ 3.623,81 | -0,45% | 107.736.703 | $ 35.693.855.310,54 |
| 2024-12-05 | $ 3.839,91 | 5,96% | 128.565.769 | $ 37.797.738.138,15 |
| 2024-12-06 | $ 3.795,66 | -1,15% | 198.350.482 | $ 37.345.508.974,51 |
| 2024-12-07 | $ 4.009,61 | 5,64% | 146.753.156 | $ 39.446.446.905,45 |
| 2024-12-08 | $ 3.998,98 | -0,26% | 102.597.703 | $ 39.343.222.393,38 |
| 2024-12-09 | $ 4.013,76 | 0,37% | 89.812.691 | $ 39.460.803.871,58 |
| 2024-12-10 | $ 3.717,39 | -7,38% | 211.451.773 | $ 36.493.818.136,88 |
| 2024-12-11 | $ 3.628,36 | -2,40% | 302.073.067 | $ 35.662.653.440,97 |
| 2024-12-12 | $ 3.828,31 | 5,51% | 122.716.728 | $ 37.658.590.329,03 |
| 2024-12-13 | $ 3.873,96 | 1,19% | 266.593.407 | $ 38.060.750.335,60 |
| 2024-12-14 | $ 3.906,92 | 0,85% | 148.111.734 | $ 38.311.697.207,32 |
| 2024-12-15 | $ 3.861,24 | -1,17% | 355.209.360 | $ 37.870.336.045,01 |
| 2024-12-16 | $ 3.940,75 | 2,06% | 171.352.209 | $ 38.738.637.206,61 |
| 2024-12-17 | $ 3.984,95 | 1,12% | 175.133.147 | $ 39.077.731.853,57 |
| 2024-12-18 | $ 3.873,82 | -2,79% | 150.111.456 | $ 37.977.918.563,66 |
| 2024-12-19 | $ 3.615,46 | -6,67% | 151.911.622 | $ 35.498.267.593,78 |
| 2024-12-20 | $ 3.422,14 | -5,35% | 171.986.157 | $ 33.592.171.090,42 |
| 2024-12-21 | $ 3.466,46 | 1,29% | 191.274.928 | $ 33.869.770.610,90 |
| 2024-12-22 | $ 3.328,31 | -3,99% | 105.744.327 | $ 32.459.188.271,53 |
| 2024-12-23 | $ 3.268,25 | -1,80% | 150.645.626 | $ 31.773.609.039,89 |
| 2024-12-24 | $ 3.409,08 | 4,31% | 145.659.650 | $ 33.017.295.480,19 |
| 2024-12-25 | $ 3.494,59 | 2,51% | 115.435.689 | $ 33.830.811.968,06 |
| 2024-12-26 | $ 3.493,96 | -0,02% | 147.882.736 | $ 33.783.202.869,24 |
| 2024-12-27 | $ 3.327,32 | -4,77% | 127.733.413 | $ 32.175.042.925,65 |
| 2024-12-28 | $ 3.327,38 | 0,00% | 92.388.873 | $ 32.167.680.913,38 |
| 2024-12-29 | $ 3.397,39 | 2,10% | 55.819.737 | $ 32.834.827.803,82 |
| 2024-12-30 | $ 3.349,93 | -1,40% | 54.082.294 | $ 32.408.780.547,20 |
| 2024-12-31 | $ 3.355,33 | 0,16% | 86.505.833 | $ 32.451.508.114,39 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2024 | $ 3.652,05 | $ 3.268,25 / $ 4.013,76 | 4.637.759.913 | 31 |
| Kasım 2024 | $ 3.074,67 | $ 2.394,87 / $ 3.659,90 | 2.645.648.242 | 30 |
| Ekim 2024 | $ 2.519,07 | $ 2.346,79 / $ 2.743,06 | 1.330.539.955 | 31 |
| Eylül 2024 | $ 2.463,15 | $ 2.220,56 / $ 2.696,04 | 1.429.876.933 | 30 |
| Ağustos 2024 | $ 2.664,13 | $ 2.335,86 / $ 3.232,01 | 3.137.124.600 | 31 |
| Temmuz 2024 | $ 3.278,19 | $ 2.928,11 / $ 3.531,86 | 1.977.615.855 | 31 |
| Haziran 2024 | $ 3.576,70 | $ 3.353,95 / $ 3.866,79 | 1.929.510.353 | 30 |
| Mayıs 2024 | $ 3.281,31 | $ 2.879,77 / $ 3.893,32 | 3.539.779.267 | 31 |
| Nisan 2024 | $ 3.263,61 | $ 2.976,99 / $ 3.687,95 | 3.814.330.769 | 30 |
| Mart 2024 | $ 3.614,59 | $ 3.159,82 / $ 4.067,48 | 2.983.262.654 | 31 |
| Şubat 2024 | $ 2.708,59 | $ 2.281,33 / $ 3.374,47 | 752.801.514 | 29 |
| Ocak 2024 | $ 2.373,17 | $ 2.207,74 / $ 2.621,56 | 710.771.560 | 31 |