Litecoin (LTC) Fiyat Grafiği
Veri aralığı: 2015-01-01 -> 2015-12-31 - Kayıt: 364
Litecoin
Son kapanış: $ 3,475
$ 3,475
Güncel değişim:
0,41%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 364
- Min Kapanış: $ 1,15
- Maks Kapanış: $ 7,66
- Ortalama Kapanış: $ 2,69
- Son Kapanış: $ 3,475
- Önceki Kapanış: -
- Günlük Değişim: 0,41%
- MA (ortalama kapanış): $ 2,69
- Min/Max Kartı: $ 1,15 / $ 7,66
Güncel Notlar
Son Kapanış
$ 3,475
7 Gün Ort.
$ 2,69
Canlı Fiyat
$ 3,475
Günlük Değişim
0,41%
2015 Yılı Günlük Kapanışlar (364)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2015-01-01 | $ 2,714 | - | 1.382.349 | $ 95.598.027,03 |
| 2015-01-02 | $ 2,679 | -1,27% | 2.097.774 | $ 94.462.293,51 |
| 2015-01-03 | $ 2,164 | -19,22% | 15.757.930 | $ 76.365.379,00 |
| 2015-01-04 | $ 1,9400 | -10,36% | 16.094.675 | $ 68.507.702,54 |
| 2015-01-05 | $ 2,085 | 7,45% | 12.323.066 | $ 73.669.625,80 |
| 2015-01-06 | $ 2,133 | 2,32% | 8.153.994 | $ 75.435.126,12 |
| 2015-01-07 | $ 2,157 | 1,11% | 10.462.809 | $ 76.325.689,97 |
| 2015-01-08 | $ 2,037 | -5,54% | 5.917.015 | $ 72.151.239,43 |
| 2015-01-09 | $ 2,011 | -1,30% | 4.127.535 | $ 71.264.251,86 |
| 2015-01-10 | $ 1,6529 | -17,79% | 13.001.105 | $ 58.640.142,11 |
| 2015-01-11 | $ 1,7641 | 6,72% | 21.329.891 | $ 62.632.547,08 |
| 2015-01-12 | $ 1,7266 | -2,12% | 10.335.368 | $ 61.350.586,71 |
| 2015-01-13 | $ 1,5701 | -9,06% | 16.613.229 | $ 55.830.508,88 |
| 2015-01-14 | $ 1,1489 | -26,83% | 21.850.446 | $ 40.881.293,24 |
| 2015-01-15 | $ 1,2838 | 11,75% | 15.784.587 | $ 45.717.436,18 |
| 2015-01-16 | $ 1,3978 | 8,88% | 13.370.876 | $ 49.809.042,71 |
| 2015-01-17 | $ 1,3170 | -5,78% | 8.697.925 | $ 46.967.052,66 |
| 2015-01-18 | $ 1,3313 | 1,08% | 9.051.485 | $ 47.512.762,33 |
| 2015-01-19 | $ 1,3457 | 1,08% | 5.343.932 | $ 48.064.774,30 |
| 2015-01-20 | $ 1,3319 | -1,03% | 5.196.729 | $ 47.610.607,76 |
| 2015-01-21 | $ 1,3577 | 1,94% | 4.278.023 | $ 48.568.592,45 |
| 2015-01-22 | $ 1,4181 | 4,45% | 8.096.170 | $ 50.773.120,21 |
| 2015-01-23 | $ 1,4414 | 1,65% | 4.974.949 | $ 51.653.373,18 |
| 2015-01-24 | $ 1,8571 | 28,84% | 19.654.598 | $ 66.603.380,54 |
| 2015-01-25 | $ 2,261 | 21,75% | 50.412.394 | $ 81.157.090,79 |
| 2015-01-26 | $ 2,096 | -7,30% | 31.535.616 | $ 75.297.301,54 |
| 2015-01-27 | $ 1,9880 | -5,15% | 21.499.344 | $ 71.436.654,08 |
| 2015-01-29 | $ 1,9272 | -3,06% | 11.497.183 | $ 69.401.710,67 |
| 2015-01-30 | $ 1,9222 | -0,25% | 7.617.049 | $ 69.279.637,79 |
| 2015-01-31 | $ 1,8815 | -2,12% | 4.031.614 | $ 67.863.419,70 |
| 2015-02-01 | $ 1,8097 | -3,81% | 10.699.652 | $ 65.328.393,14 |
| 2015-02-02 | $ 1,8855 | 4,19% | 7.892.537 | $ 68.119.482,97 |
| 2015-02-03 | $ 1,8173 | -3,61% | 9.081.480 | $ 65.709.515,35 |
| 2015-02-04 | $ 1,8052 | -0,67% | 5.150.713 | $ 65.319.037,79 |
| 2015-02-05 | $ 1,7461 | -3,28% | 3.148.906 | $ 63.226.356,62 |
| 2015-02-06 | $ 1,7528 | 0,39% | 3.530.672 | $ 63.523.497,55 |
| 2015-02-07 | $ 1,7904 | 2,14% | 3.174.882 | $ 64.935.274,36 |
| 2015-02-08 | $ 1,7889 | -0,08% | 2.293.540 | $ 64.931.546,19 |
| 2015-02-09 | $ 1,7373 | -2,88% | 3.099.532 | $ 63.106.712,21 |
| 2015-02-10 | $ 1,7689 | 1,82% | 3.439.799 | $ 64.299.576,97 |
| 2015-02-11 | $ 1,7356 | -1,89% | 2.431.176 | $ 63.139.571,14 |
| 2015-02-12 | $ 1,7623 | 1,54% | 1.629.601 | $ 64.164.673,66 |
| 2015-02-13 | $ 1,8225 | 3,42% | 6.664.637 | $ 66.407.423,48 |
| 2015-02-14 | $ 1,9358 | 6,22% | 5.977.828 | $ 70.597.996,72 |
| 2015-02-15 | $ 1,8385 | -5,03% | 9.589.627 | $ 67.102.908,60 |
| 2015-02-16 | $ 1,8089 | -1,61% | 3.004.597 | $ 66.070.666,98 |
| 2015-02-17 | $ 1,8540 | 2,50% | 3.156.402 | $ 67.771.895,85 |
| 2015-02-18 | $ 1,8159 | -2,06% | 1.701.392 | $ 66.430.360,47 |
| 2015-02-19 | $ 1,8416 | 1,42% | 843.550 | $ 67.420.410,78 |
| 2015-02-20 | $ 1,8438 | 0,12% | 1.593.646 | $ 67.553.926,40 |
| 2015-02-21 | $ 1,8469 | 0,17% | 1.088.710 | $ 67.722.452,10 |
| 2015-02-22 | $ 1,7966 | -2,72% | 2.132.826 | $ 65.931.191,56 |
| 2015-02-23 | $ 1,8099 | 0,74% | 1.314.333 | $ 66.470.833,29 |
| 2015-02-24 | $ 1,8233 | 0,74% | 1.106.304 | $ 67.016.275,32 |
| 2015-02-25 | $ 1,8047 | -1,02% | 1.125.812 | $ 66.384.095,40 |
| 2015-02-26 | $ 1,7967 | -0,44% | 747.261 | $ 66.140.157,40 |
| 2015-02-27 | $ 1,8549 | 3,24% | 4.016.133 | $ 68.335.086,59 |
| 2015-02-28 | $ 1,8368 | -0,98% | 1.712.606 | $ 67.721.765,38 |
| 2015-03-01 | $ 1,8811 | 2,41% | 3.974.037 | $ 69.410.421,36 |
| 2015-03-02 | $ 1,9125 | 1,67% | 6.659.067 | $ 70.619.319,86 |
| 2015-03-03 | $ 1,9511 | 2,02% | 6.212.066 | $ 72.101.340,65 |
| 2015-03-04 | $ 1,9362 | -0,77% | 5.108.777 | $ 71.602.938,33 |
| 2015-03-05 | $ 1,9206 | -0,80% | 3.919.862 | $ 71.077.982,50 |
| 2015-03-06 | $ 1,9058 | -0,77% | 2.141.717 | $ 70.585.394,18 |
| 2015-03-07 | $ 1,9184 | 0,66% | 1.613.023 | $ 71.105.473,62 |
| 2015-03-08 | $ 1,8993 | -1,00% | 1.654.614 | $ 70.405.502,76 |
| 2015-03-09 | $ 1,9292 | 1,58% | 3.447.327 | $ 71.625.399,25 |
| 2015-03-10 | $ 2,001 | 3,73% | 12.270.476 | $ 74.358.858,35 |
| 2015-03-11 | $ 2,018 | 0,86% | 3.928.090 | $ 75.015.217,49 |
| 2015-03-12 | $ 2,049 | 1,51% | 6.679.854 | $ 76.252.007,52 |
| 2015-03-13 | $ 2,013 | -1,73% | 3.361.636 | $ 74.992.190,93 |
| 2015-03-14 | $ 1,9937 | -0,98% | 2.463.777 | $ 74.316.085,32 |
| 2015-03-15 | $ 2,016 | 1,13% | 2.430.172 | $ 75.212.484,19 |
| 2015-03-16 | $ 2,025 | 0,41% | 3.556.331 | $ 75.578.293,93 |
| 2015-03-17 | $ 1,9819 | -2,11% | 6.173.121 | $ 74.035.584,39 |
| 2015-03-18 | $ 1,7429 | -12,06% | 7.459.696 | $ 65.146.014,54 |
| 2015-03-19 | $ 1,7701 | 1,56% | 8.201.939 | $ 66.203.211,49 |
| 2015-03-20 | $ 1,7706 | 0,03% | 2.717.100 | $ 66.267.918,70 |
| 2015-03-21 | $ 1,7505 | -1,14% | 2.556.179 | $ 65.572.768,79 |
| 2015-03-22 | $ 1,7988 | 2,76% | 1.657.483 | $ 67.442.234,99 |
| 2015-03-23 | $ 1,7845 | -0,79% | 2.163.683 | $ 66.961.566,56 |
| 2015-03-24 | $ 1,6758 | -6,09% | 4.270.238 | $ 62.934.348,63 |
| 2015-03-25 | $ 1,6823 | 0,38% | 10.292.600 | $ 63.229.420,80 |
| 2015-03-26 | $ 1,6924 | 0,60% | 4.267.835 | $ 63.660.006,05 |
| 2015-03-27 | $ 1,6933 | 0,05% | 2.201.343 | $ 63.743.490,81 |
| 2015-03-28 | $ 1,6975 | 0,25% | 1.810.082 | $ 63.910.309,60 |
| 2015-03-29 | $ 1,6541 | -2,55% | 2.059.073 | $ 62.278.367,76 |
| 2015-03-30 | $ 1,6750 | 1,26% | 2.089.453 | $ 63.064.218,43 |
| 2015-03-31 | $ 1,6473 | -1,65% | 1.751.160 | $ 62.021.503,41 |
| 2015-04-01 | $ 1,6617 | 0,87% | 1.842.171 | $ 62.794.932,30 |
| 2015-04-02 | $ 1,6818 | 1,21% | 2.105.392 | $ 63.599.787,86 |
| 2015-04-03 | $ 1,6862 | 0,26% | 1.948.778 | $ 63.821.416,82 |
| 2015-04-04 | $ 1,6789 | -0,43% | 1.027.507 | $ 63.592.253,25 |
| 2015-04-05 | $ 1,6979 | 1,13% | 1.901.700 | $ 64.360.709,34 |
| 2015-04-06 | $ 1,6775 | -1,20% | 2.178.177 | $ 63.634.817,52 |
| 2015-04-07 | $ 1,6694 | -0,48% | 1.308.699 | $ 63.351.839,89 |
| 2015-04-08 | $ 1,6249 | -2,67% | 2.834.604 | $ 61.736.926,01 |
| 2015-04-09 | $ 1,5800 | -2,76% | 3.205.112 | $ 60.073.502,01 |
| 2015-04-10 | $ 1,5143 | -4,16% | 3.465.815 | $ 57.612.579,64 |
| 2015-04-11 | $ 1,4544 | -3,95% | 3.735.377 | $ 55.334.719,25 |
| 2015-04-12 | $ 1,4694 | 1,03% | 3.408.134 | $ 55.904.693,42 |
| 2015-04-13 | $ 1,3759 | -6,36% | 3.533.103 | $ 52.472.340,47 |
| 2015-04-14 | $ 1,3750 | -0,07% | 4.352.576 | $ 52.474.290,26 |
| 2015-04-15 | $ 1,3785 | 0,26% | 5.939.108 | $ 52.651.850,93 |
| 2015-04-16 | $ 1,4114 | 2,39% | 4.050.045 | $ 53.949.877,86 |
| 2015-04-17 | $ 1,4139 | 0,18% | 3.224.995 | $ 54.084.906,50 |
| 2015-04-18 | $ 1,4076 | -0,45% | 1.786.880 | $ 53.880.917,36 |
| 2015-04-19 | $ 1,3939 | -0,97% | 2.299.689 | $ 53.394.113,59 |
| 2015-04-20 | $ 1,4048 | 0,78% | 1.855.924 | $ 53.858.966,38 |
| 2015-04-21 | $ 1,4294 | 1,75% | 2.342.033 | $ 54.843.511,70 |
| 2015-04-22 | $ 1,4533 | 1,67% | 3.293.533 | $ 55.800.963,39 |
| 2015-04-23 | $ 1,4551 | 0,13% | 1.632.843 | $ 55.912.445,98 |
| 2015-04-24 | $ 1,4216 | -2,30% | 2.169.615 | $ 54.660.820,86 |
| 2015-04-25 | $ 1,3977 | -1,68% | 1.546.178 | $ 53.780.656,68 |
| 2015-04-26 | $ 1,3276 | -5,01% | 3.322.035 | $ 51.124.091,59 |
| 2015-04-27 | $ 1,3896 | 4,67% | 2.172.303 | $ 53.549.818,17 |
| 2015-04-28 | $ 1,3675 | -1,59% | 1.828.188 | $ 52.734.236,40 |
| 2015-04-29 | $ 1,3753 | 0,58% | 1.602.330 | $ 53.081.042,03 |
| 2015-04-30 | $ 1,4452 | 5,08% | 4.379.496 | $ 55.819.619,68 |
| 2015-05-01 | $ 1,4121 | -2,29% | 2.137.524 | $ 54.583.268,24 |
| 2015-05-02 | $ 1,4241 | 0,85% | 1.503.573 | $ 55.086.214,87 |
| 2015-05-03 | $ 1,4302 | 0,43% | 3.732.694 | $ 55.359.672,22 |
| 2015-05-04 | $ 1,4106 | -1,37% | 2.911.235 | $ 54.642.506,23 |
| 2015-05-05 | $ 1,4086 | -0,14% | 1.796.701 | $ 54.600.716,29 |
| 2015-05-06 | $ 1,3912 | -1,23% | 1.457.258 | $ 53.928.958,57 |
| 2015-05-07 | $ 1,4518 | 4,35% | 3.286.312 | $ 56.276.887,86 |
| 2015-05-08 | $ 1,4738 | 1,52% | 3.473.083 | $ 57.130.355,05 |
| 2015-05-09 | $ 1,4474 | -1,79% | 4.054.495 | $ 56.108.852,03 |
| 2015-05-10 | $ 1,4340 | -0,93% | 4.034.596 | $ 55.588.419,07 |
| 2015-05-11 | $ 1,4355 | 0,10% | 1.983.036 | $ 55.646.744,42 |
| 2015-05-12 | $ 1,4418 | 0,44% | 2.494.228 | $ 55.889.978,88 |
| 2015-05-13 | $ 1,4509 | 0,63% | 2.298.688 | $ 56.244.787,00 |
| 2015-05-14 | $ 1,4463 | -0,32% | 1.642.720 | $ 56.065.383,86 |
| 2015-05-15 | $ 1,4523 | 0,41% | 1.258.739 | $ 56.296.058,30 |
| 2015-05-16 | $ 1,4448 | -0,51% | 1.296.197 | $ 56.007.232,35 |
| 2015-05-17 | $ 1,4525 | 0,53% | 940.319 | $ 56.304.020,54 |
| 2015-05-18 | $ 1,4412 | -0,77% | 1.758.008 | $ 55.868.539,75 |
| 2015-05-19 | $ 1,4501 | 0,61% | 1.286.116 | $ 56.211.603,98 |
| 2015-05-20 | $ 1,4569 | 0,47% | 1.092.034 | $ 56.477.967,60 |
| 2015-05-21 | $ 1,4769 | 1,37% | 1.960.084 | $ 57.251.686,50 |
| 2015-05-22 | $ 1,8313 | 24,00% | 20.598.529 | $ 71.892.013,80 |
| 2015-05-23 | $ 1,8179 | -0,73% | 16.958.280 | $ 71.413.294,86 |
| 2015-05-24 | $ 1,8237 | 0,32% | 8.515.557 | $ 71.695.033,12 |
| 2015-05-25 | $ 1,7956 | -1,54% | 5.083.343 | $ 70.640.665,66 |
| 2015-05-26 | $ 1,8105 | 0,83% | 3.409.440 | $ 71.275.159,21 |
| 2015-05-27 | $ 1,8419 | 1,74% | 6.321.497 | $ 72.566.152,89 |
| 2015-05-28 | $ 1,8321 | -0,53% | 4.670.439 | $ 72.229.125,77 |
| 2015-05-29 | $ 1,8314 | -0,03% | 6.271.619 | $ 72.252.855,43 |
| 2015-05-30 | $ 1,8057 | -1,40% | 3.824.486 | $ 71.291.668,67 |
| 2015-05-31 | $ 1,6301 | -9,73% | 7.571.770 | $ 64.406.854,32 |
| 2015-06-01 | $ 1,6158 | -0,88% | 6.153.569 | $ 63.889.490,47 |
| 2015-06-02 | $ 1,6682 | 3,25% | 5.080.341 | $ 66.011.620,44 |
| 2015-06-03 | $ 1,6876 | 1,16% | 4.201.216 | $ 66.786.070,08 |
| 2015-06-04 | $ 1,6642 | -1,39% | 3.016.354 | $ 65.858.983,50 |
| 2015-06-05 | $ 1,7510 | 5,21% | 5.452.896 | $ 69.293.408,15 |
| 2015-06-06 | $ 1,7551 | 0,24% | 4.936.448 | $ 69.458.531,29 |
| 2015-06-07 | $ 1,7367 | -1,05% | 4.004.272 | $ 68.727.285,87 |
| 2015-06-08 | $ 1,7868 | 2,89% | 6.069.320 | $ 70.711.477,81 |
| 2015-06-09 | $ 1,7991 | 0,69% | 3.350.017 | $ 71.199.410,31 |
| 2015-06-10 | $ 1,7614 | -2,10% | 3.569.348 | $ 69.705.504,46 |
| 2015-06-11 | $ 1,8001 | 2,20% | 4.045.646 | $ 71.235.895,28 |
| 2015-06-12 | $ 1,8046 | 0,25% | 3.454.009 | $ 71.416.681,84 |
| 2015-06-13 | $ 1,8608 | 3,11% | 5.866.149 | $ 73.638.159,02 |
| 2015-06-14 | $ 1,9925 | 7,08% | 16.209.234 | $ 78.852.787,77 |
| 2015-06-15 | $ 2,011 | 0,95% | 9.269.863 | $ 79.598.672,09 |
| 2015-06-16 | $ 2,852 | 41,82% | 60.988.451 | $ 112.884.561,04 |
| 2015-06-17 | $ 2,862 | 0,35% | 89.115.468 | $ 113.280.636,40 |
| 2015-06-18 | $ 3,093 | 8,06% | 55.108.513 | $ 122.407.639,33 |
| 2015-06-19 | $ 2,799 | -9,50% | 43.882.939 | $ 110.774.683,32 |
| 2015-06-20 | $ 3,022 | 7,96% | 48.284.756 | $ 119.593.039,28 |
| 2015-06-21 | $ 3,015 | -0,24% | 32.624.202 | $ 120.942.896,76 |
| 2015-06-22 | $ 3,023 | 0,27% | 22.007.170 | $ 121.362.877,50 |
| 2015-06-23 | $ 2,968 | -1,82% | 15.164.094 | $ 119.232.914,32 |
| 2015-06-24 | $ 2,797 | -5,77% | 20.174.229 | $ 112.439.382,42 |
| 2015-06-25 | $ 2,841 | 1,60% | 29.016.668 | $ 114.323.631,55 |
| 2015-06-26 | $ 2,856 | 0,50% | 17.439.911 | $ 114.977.357,06 |
| 2015-06-27 | $ 3,096 | 8,43% | 38.660.063 | $ 124.756.450,63 |
| 2015-06-28 | $ 3,062 | -1,09% | 24.605.762 | $ 123.496.090,72 |
| 2015-06-29 | $ 3,691 | 20,52% | 85.948.916 | $ 148.936.222,66 |
| 2015-06-30 | $ 4,105 | 11,22% | 118.731.329 | $ 165.755.977,58 |
| 2015-07-01 | $ 3,924 | -4,41% | 58.193.150 | $ 158.562.626,15 |
| 2015-07-02 | $ 4,091 | 4,25% | 60.707.442 | $ 165.428.873,91 |
| 2015-07-03 | $ 4,140 | 1,20% | 35.970.462 | $ 167.547.499,97 |
| 2015-07-04 | $ 4,139 | -0,04% | 35.060.010 | $ 167.611.680,35 |
| 2015-07-05 | $ 4,787 | 15,68% | 75.798.980 | $ 194.038.596,30 |
| 2015-07-06 | $ 5,417 | 13,14% | 184.497.988 | $ 219.701.264,46 |
| 2015-07-07 | $ 5,274 | -2,63% | 118.087.399 | $ 214.088.405,06 |
| 2015-07-08 | $ 6,299 | 19,44% | 189.354.409 | $ 255.860.208,59 |
| 2015-07-09 | $ 7,659 | 21,59% | 350.891.235 | $ 311.287.606,14 |
| 2015-07-10 | $ 4,431 | -42,14% | 147.567.732 | $ 180.251.779,58 |
| 2015-07-11 | $ 4,322 | -2,47% | 156.131.571 | $ 175.917.452,99 |
| 2015-07-12 | $ 5,248 | 21,43% | 155.221.533 | $ 213.776.265,45 |
| 2015-07-13 | $ 4,714 | -10,17% | 131.835.600 | $ 192.176.580,45 |
| 2015-07-14 | $ 4,593 | -2,58% | 77.983.546 | $ 187.244.302,27 |
| 2015-07-15 | $ 4,157 | -9,50% | 54.010.795 | $ 169.630.291,40 |
| 2015-07-16 | $ 3,580 | -13,87% | 135.092.295 | $ 146.256.927,28 |
| 2015-07-17 | $ 3,771 | 5,32% | 90.761.437 | $ 154.143.129,48 |
| 2015-07-18 | $ 3,963 | 5,11% | 83.270.249 | $ 162.033.534,62 |
| 2015-07-19 | $ 3,664 | -7,56% | 46.660.038 | $ 149.788.630,00 |
| 2015-07-20 | $ 3,879 | 5,88% | 54.223.224 | $ 158.881.988,02 |
| 2015-07-21 | $ 3,786 | -2,41% | 53.754.868 | $ 155.172.591,29 |
| 2015-07-22 | $ 3,822 | 0,96% | 51.170.651 | $ 156.785.183,08 |
| 2015-07-23 | $ 3,791 | -0,80% | 33.353.705 | $ 155.636.968,14 |
| 2015-07-24 | $ 4,606 | 21,49% | 188.698.203 | $ 189.156.401,77 |
| 2015-07-25 | $ 4,644 | 0,81% | 146.205.016 | $ 190.695.404,53 |
| 2015-07-26 | $ 4,639 | -0,10% | 106.214.016 | $ 190.502.124,81 |
| 2015-07-27 | $ 4,663 | 0,52% | 77.698.763 | $ 191.497.422,67 |
| 2015-07-28 | $ 5,069 | 8,70% | 146.387.205 | $ 208.154.894,45 |
| 2015-07-29 | $ 4,820 | -4,90% | 116.948.365 | $ 197.955.189,14 |
| 2015-07-30 | $ 4,570 | -5,19% | 92.274.303 | $ 187.677.577,04 |
| 2015-07-31 | $ 4,618 | 1,06% | 94.742.128 | $ 189.659.974,73 |
| 2015-08-01 | $ 4,190 | -9,28% | 124.893.706 | $ 172.062.098,40 |
| 2015-08-02 | $ 4,176 | -0,32% | 129.054.089 | $ 171.506.486,96 |
| 2015-08-03 | $ 4,286 | 2,63% | 133.624.218 | $ 176.010.937,71 |
| 2015-08-04 | $ 4,377 | 2,11% | 111.456.042 | $ 179.726.327,51 |
| 2015-08-05 | $ 4,339 | -0,85% | 69.576.447 | $ 178.199.905,39 |
| 2015-08-06 | $ 4,048 | -6,72% | 75.728.836 | $ 166.223.131,76 |
| 2015-08-07 | $ 4,185 | 3,39% | 90.332.809 | $ 171.856.769,66 |
| 2015-08-08 | $ 3,915 | -6,45% | 78.223.489 | $ 160.769.826,46 |
| 2015-08-09 | $ 3,897 | -0,45% | 89.934.616 | $ 160.053.114,56 |
| 2015-08-10 | $ 3,935 | 0,96% | 66.828.854 | $ 163.585.668,69 |
| 2015-08-11 | $ 4,123 | 4,78% | 71.940.987 | $ 171.532.616,62 |
| 2015-08-12 | $ 4,059 | -1,55% | 67.356.497 | $ 168.990.248,94 |
| 2015-08-13 | $ 3,888 | -4,22% | 50.795.342 | $ 161.967.797,16 |
| 2015-08-14 | $ 4,016 | 3,28% | 69.993.265 | $ 167.389.523,64 |
| 2015-08-15 | $ 3,909 | -2,65% | 40.462.395 | $ 163.067.374,45 |
| 2015-08-16 | $ 3,947 | 0,98% | 46.201.604 | $ 164.767.721,57 |
| 2015-08-17 | $ 3,969 | 0,54% | 58.220.776 | $ 165.767.383,61 |
| 2015-08-18 | $ 3,931 | -0,94% | 40.455.500 | $ 164.282.955,81 |
| 2015-08-19 | $ 3,480 | -11,47% | 82.446.356 | $ 145.568.916,64 |
| 2015-08-20 | $ 3,595 | 3,32% | 51.554.336 | $ 150.500.054,75 |
| 2015-08-21 | $ 3,575 | -0,56% | 34.287.198 | $ 149.762.828,46 |
| 2015-08-22 | $ 3,501 | -2,07% | 48.832.273 | $ 146.752.715,03 |
| 2015-08-23 | $ 3,388 | -3,24% | 43.174.831 | $ 142.102.596,31 |
| 2015-08-24 | $ 3,004 | -11,32% | 98.881.001 | $ 126.093.500,40 |
| 2015-08-25 | $ 2,968 | -1,22% | 182.006.612 | $ 124.641.955,97 |
| 2015-08-26 | $ 3,007 | 1,31% | 133.965.808 | $ 126.307.388,63 |
| 2015-08-27 | $ 2,873 | -4,42% | 46.074.210 | $ 120.756.817,56 |
| 2015-08-28 | $ 2,938 | 2,26% | 100.443.640 | $ 123.524.075,40 |
| 2015-08-29 | $ 2,882 | -1,91% | 50.215.358 | $ 121.198.429,96 |
| 2015-08-30 | $ 2,830 | -1,80% | 45.319.668 | $ 119.048.477,74 |
| 2015-08-31 | $ 2,838 | 0,27% | 44.968.718 | $ 119.406.837,23 |
| 2015-09-01 | $ 2,818 | -0,69% | 35.839.530 | $ 118.623.982,70 |
| 2015-09-02 | $ 2,799 | -0,66% | 40.966.930 | $ 117.890.127,87 |
| 2015-09-03 | $ 2,643 | -5,59% | 43.520.709 | $ 111.339.315,17 |
| 2015-09-04 | $ 2,707 | 2,41% | 47.424.285 | $ 114.064.925,35 |
| 2015-09-05 | $ 2,935 | 8,42% | 80.497.282 | $ 123.715.466,16 |
| 2015-09-06 | $ 3,066 | 4,48% | 119.662.047 | $ 129.305.895,81 |
| 2015-09-07 | $ 3,046 | -0,67% | 64.307.222 | $ 128.483.447,08 |
| 2015-09-08 | $ 3,058 | 0,41% | 77.382.582 | $ 129.061.579,73 |
| 2015-09-09 | $ 2,937 | -3,97% | 60.136.551 | $ 123.981.965,03 |
| 2015-09-10 | $ 2,942 | 0,17% | 41.716.260 | $ 124.236.370,48 |
| 2015-09-11 | $ 2,961 | 0,66% | 33.802.094 | $ 125.103.195,09 |
| 2015-09-12 | $ 2,847 | -3,85% | 31.433.678 | $ 120.323.650,25 |
| 2015-09-13 | $ 2,810 | -1,32% | 33.815.921 | $ 118.778.630,52 |
| 2015-09-14 | $ 2,845 | 1,27% | 29.625.650 | $ 120.330.972,61 |
| 2015-09-15 | $ 2,817 | -1,00% | 20.743.727 | $ 119.175.735,95 |
| 2015-09-16 | $ 2,799 | -0,63% | 21.456.905 | $ 118.467.789,79 |
| 2015-09-17 | $ 2,920 | 4,31% | 40.700.592 | $ 123.623.648,86 |
| 2015-09-18 | $ 2,958 | 1,29% | 63.828.590 | $ 125.262.387,59 |
| 2015-09-19 | $ 2,862 | -3,24% | 40.467.503 | $ 121.242.476,18 |
| 2015-09-20 | $ 2,831 | -1,09% | 35.026.409 | $ 119.960.551,99 |
| 2015-09-21 | $ 2,797 | -1,20% | 42.193.347 | $ 118.564.794,80 |
| 2015-09-22 | $ 2,832 | 1,26% | 54.046.806 | $ 120.089.573,42 |
| 2015-09-23 | $ 2,851 | 0,66% | 42.026.630 | $ 120.931.687,69 |
| 2015-09-24 | $ 2,928 | 2,70% | 51.033.698 | $ 124.240.978,44 |
| 2015-09-25 | $ 2,892 | -1,21% | 41.737.716 | $ 122.777.140,69 |
| 2015-09-26 | $ 2,874 | -0,65% | 19.467.295 | $ 122.019.606,68 |
| 2015-09-27 | $ 2,862 | -0,40% | 12.366.678 | $ 121.566.201,57 |
| 2015-09-28 | $ 3,062 | 7,00% | 86.508.281 | $ 130.120.356,77 |
| 2015-09-29 | $ 2,991 | -2,33% | 126.391.694 | $ 127.132.722,07 |
| 2015-09-30 | $ 3,003 | 0,41% | 50.143.623 | $ 127.696.487,29 |
| 2015-10-01 | $ 3,003 | -0,01% | 44.526.334 | $ 127.726.304,55 |
| 2015-10-02 | $ 2,982 | -0,69% | 30.571.341 | $ 126.889.919,79 |
| 2015-10-03 | $ 3,026 | 1,47% | 27.374.782 | $ 128.793.064,99 |
| 2015-10-04 | $ 2,992 | -1,13% | 34.660.955 | $ 127.386.032,08 |
| 2015-10-05 | $ 2,997 | 0,17% | 28.582.949 | $ 127.649.480,32 |
| 2015-10-06 | $ 3,153 | 5,21% | 55.107.266 | $ 134.348.193,33 |
| 2015-10-07 | $ 3,051 | -3,23% | 60.482.740 | $ 130.032.804,74 |
| 2015-10-08 | $ 3,062 | 0,35% | 32.324.781 | $ 130.490.671,86 |
| 2015-10-09 | $ 3,114 | 1,69% | 43.062.866 | $ 132.701.637,19 |
| 2015-10-10 | $ 3,126 | 0,39% | 38.436.146 | $ 133.351.378,12 |
| 2015-10-11 | $ 3,158 | 1,02% | 29.779.264 | $ 134.717.195,57 |
| 2015-10-12 | $ 3,141 | -0,53% | 52.462.205 | $ 134.003.464,37 |
| 2015-10-13 | $ 3,186 | 1,41% | 66.990.975 | $ 135.898.834,25 |
| 2015-10-14 | $ 3,134 | -1,61% | 84.955.574 | $ 133.900.250,40 |
| 2015-10-15 | $ 3,090 | -1,42% | 51.543.001 | $ 132.044.152,96 |
| 2015-10-16 | $ 3,083 | -0,21% | 52.354.532 | $ 131.811.087,62 |
| 2015-10-17 | $ 3,057 | -0,85% | 68.327.047 | $ 130.730.900,35 |
| 2015-10-18 | $ 3,016 | -1,33% | 33.502.410 | $ 129.039.758,81 |
| 2015-10-19 | $ 3,053 | 1,20% | 24.903.869 | $ 130.637.800,18 |
| 2015-10-20 | $ 3,096 | 1,43% | 23.008.528 | $ 132.555.588,00 |
| 2015-10-21 | $ 3,087 | -0,30% | 28.259.367 | $ 132.207.858,61 |
| 2015-10-22 | $ 3,113 | 0,83% | 7.452.238 | $ 133.349.626,72 |
| 2015-10-23 | $ 3,118 | 0,15% | 18.555.701 | $ 133.597.344,18 |
| 2015-10-24 | $ 3,113 | -0,13% | 11.383.199 | $ 133.461.370,54 |
| 2015-10-25 | $ 3,063 | -1,63% | 29.799.377 | $ 131.328.353,01 |
| 2015-10-26 | $ 3,109 | 1,52% | 19.870.241 | $ 133.361.655,03 |
| 2015-10-27 | $ 3,103 | -0,19% | 19.283.131 | $ 133.156.518,36 |
| 2015-10-28 | $ 3,090 | -0,43% | 17.781.579 | $ 132.625.902,22 |
| 2015-10-29 | $ 3,874 | 25,38% | 142.643.961 | $ 166.342.635,58 |
| 2015-10-30 | $ 3,968 | 2,43% | 359.640.362 | $ 170.439.077,09 |
| 2015-10-31 | $ 3,627 | -8,59% | 208.274.105 | $ 155.842.850,96 |
| 2015-11-01 | $ 3,825 | 5,45% | 154.388.319 | $ 164.391.383,01 |
| 2015-11-02 | $ 4,130 | 7,97% | 185.374.294 | $ 177.557.340,06 |
| 2015-11-03 | $ 4,528 | 9,66% | 390.926.288 | $ 194.782.385,42 |
| 2015-11-04 | $ 4,045 | -10,67% | 378.909.815 | $ 174.060.378,07 |
| 2015-11-05 | $ 3,835 | -5,19% | 287.969.241 | $ 165.075.463,97 |
| 2015-11-06 | $ 3,500 | -8,75% | 226.966.476 | $ 150.689.968,86 |
| 2015-11-07 | $ 3,550 | 1,43% | 106.717.983 | $ 152.901.683,88 |
| 2015-11-08 | $ 3,393 | -4,43% | 63.490.792 | $ 146.185.382,97 |
| 2015-11-09 | $ 3,380 | -0,39% | 124.765.014 | $ 145.661.829,91 |
| 2015-11-10 | $ 3,146 | -6,92% | 122.226.955 | $ 135.628.624,06 |
| 2015-11-11 | $ 2,941 | -6,50% | 73.656.497 | $ 126.854.268,53 |
| 2015-11-12 | $ 3,304 | 12,31% | 82.249.609 | $ 142.521.702,33 |
| 2015-11-13 | $ 3,230 | -2,22% | 59.476.979 | $ 139.399.760,64 |
| 2015-11-14 | $ 3,191 | -1,21% | 28.922.108 | $ 137.748.043,46 |
| 2015-11-15 | $ 3,082 | -3,41% | 34.126.461 | $ 133.100.253,23 |
| 2015-11-16 | $ 3,209 | 4,11% | 28.295.861 | $ 138.603.166,47 |
| 2015-11-17 | $ 3,212 | 0,09% | 32.232.695 | $ 138.783.481,31 |
| 2015-11-18 | $ 3,217 | 0,16% | 21.587.724 | $ 139.047.292,81 |
| 2015-11-19 | $ 3,130 | -2,70% | 28.301.982 | $ 135.334.898,91 |
| 2015-11-20 | $ 3,120 | -0,31% | 26.332.567 | $ 134.956.251,51 |
| 2015-11-21 | $ 3,142 | 0,72% | 21.016.227 | $ 135.962.585,17 |
| 2015-11-22 | $ 3,140 | -0,08% | 13.643.762 | $ 135.893.822,14 |
| 2015-11-23 | $ 3,133 | -0,21% | 13.473.309 | $ 135.653.451,19 |
| 2015-11-24 | $ 3,112 | -0,68% | 14.728.765 | $ 134.769.459,29 |
| 2015-11-25 | $ 3,309 | 6,33% | 74.193.040 | $ 143.335.714,41 |
| 2015-11-26 | $ 3,649 | 10,27% | 326.563.801 | $ 158.099.920,35 |
| 2015-11-27 | $ 3,575 | -2,02% | 129.454.015 | $ 154.953.536,08 |
| 2015-11-28 | $ 3,495 | -2,24% | 26.399.920 | $ 151.533.401,89 |
| 2015-11-29 | $ 3,661 | 4,77% | 92.133.459 | $ 158.816.489,99 |
| 2015-11-30 | $ 3,620 | -1,14% | 276.293.955 | $ 157.074.304,32 |
| 2015-12-01 | $ 3,437 | -5,05% | 170.569.261 | $ 149.200.282,83 |
| 2015-12-02 | $ 3,332 | -3,07% | 205.471.132 | $ 144.684.176,77 |
| 2015-12-03 | $ 3,374 | 1,28% | 164.594.089 | $ 146.594.676,86 |
| 2015-12-04 | $ 3,358 | -0,49% | 120.331.435 | $ 145.916.206,89 |
| 2015-12-05 | $ 3,530 | 5,14% | 199.976.411 | $ 153.464.560,35 |
| 2015-12-06 | $ 3,478 | -1,49% | 291.675.451 | $ 151.232.039,49 |
| 2015-12-07 | $ 3,621 | 4,11% | 305.649.147 | $ 157.498.300,43 |
| 2015-12-08 | $ 3,692 | 1,96% | 231.609.208 | $ 160.630.430,96 |
| 2015-12-09 | $ 3,653 | -1,04% | 323.413.587 | $ 159.019.141,24 |
| 2015-12-10 | $ 3,634 | -0,54% | 203.144.652 | $ 158.222.097,18 |
| 2015-12-11 | $ 3,816 | 5,02% | 299.309.352 | $ 166.227.517,42 |
| 2015-12-12 | $ 3,587 | -6,00% | 337.894.410 | $ 156.294.965,20 |
| 2015-12-13 | $ 3,597 | 0,29% | 196.873.710 | $ 156.802.481,80 |
| 2015-12-14 | $ 3,582 | -0,42% | 174.888.472 | $ 156.201.551,26 |
| 2015-12-15 | $ 3,809 | 6,33% | 348.029.996 | $ 166.135.059,04 |
| 2015-12-16 | $ 3,670 | -3,66% | 271.681.897 | $ 160.103.335,31 |
| 2015-12-17 | $ 3,729 | 1,62% | 147.303.796 | $ 162.752.931,20 |
| 2015-12-18 | $ 3,756 | 0,71% | 68.694.346 | $ 163.970.745,63 |
| 2015-12-19 | $ 3,736 | -0,53% | 42.025.125 | $ 163.159.897,18 |
| 2015-12-20 | $ 3,510 | -6,05% | 65.563.005 | $ 153.342.490,96 |
| 2015-12-21 | $ 3,432 | -2,21% | 104.619.897 | $ 149.999.801,54 |
| 2015-12-22 | $ 3,385 | -1,39% | 53.503.592 | $ 147.962.727,58 |
| 2015-12-23 | $ 3,574 | 5,59% | 209.649.814 | $ 156.276.639,92 |
| 2015-12-24 | $ 3,621 | 1,33% | 221.148.509 | $ 158.407.241,06 |
| 2015-12-25 | $ 3,609 | -0,32% | 137.153.275 | $ 157.952.626,21 |
| 2015-12-26 | $ 3,447 | -4,49% | 332.814.731 | $ 150.907.028,66 |
| 2015-12-27 | $ 3,504 | 1,66% | 180.771.965 | $ 153.463.465,58 |
| 2015-12-28 | $ 3,453 | -1,46% | 147.058.914 | $ 151.268.729,58 |
| 2015-12-29 | $ 3,487 | 0,97% | 173.641.740 | $ 152.787.176,22 |
| 2015-12-30 | $ 3,461 | -0,75% | 60.180.133 | $ 151.686.840,98 |
| 2015-12-31 | $ 3,475 | 0,41% | 111.953.846 | $ 152.353.698,61 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2015 | $ 3,56 | $ 3,33 / $ 3,82 | 5.901.194.898 | 31 |
| Kasım 2015 | $ 3,43 | $ 2,94 / $ 4,53 | 3.444.817.917 | 30 |
| Ekim 2015 | $ 3,15 | $ 2,98 / $ 3,97 | 1.745.900.826 | 31 |
| Eylül 2015 | $ 2,89 | $ 2,64 / $ 3,07 | 1.488.270.236 | 30 |
| Ağustos 2015 | $ 3,68 | $ 2,83 / $ 4,38 | 2.377.249.479 | 31 |
| Temmuz 2015 | $ 4,55 | $ 3,58 / $ 7,66 | 3.348.766.320 | 31 |
| Haziran 2015 | $ 2,43 | $ 1,62 / $ 4,11 | 786.431.154 | 30 |
| Mayıs 2015 | $ 1,56 | $ 1,39 / $ 1,84 | 129.622.601 | 31 |
| Nisan 2015 | $ 1,49 | $ 1,33 / $ 1,70 | 80.292.340 | 30 |
| Mart 2015 | $ 1,85 | $ 1,65 / $ 2,05 | 129.091.808 | 31 |
| Şubat 2015 | $ 1,81 | $ 1,74 / $ 1,94 | 101.348.155 | 28 |
| Ocak 2015 | $ 1,80 | $ 1,15 / $ 2,71 | 380.489.661 | 30 |