Litecoin (LTC) Fiyat Grafiği
Veri aralığı: 2016-01-01 -> 2016-12-31 - Kayıt: 366
Litecoin
Son kapanış: $ 4,361
$ 4,361
Güncel değişim:
-0,37%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 366
- Min Kapanış: $ 3,00
- Maks Kapanış: $ 5,67
- Ortalama Kapanış: $ 3,79
- Son Kapanış: $ 4,361
- Önceki Kapanış: -
- Günlük Değişim: -0,37%
- MA (ortalama kapanış): $ 3,79
- Min/Max Kartı: $ 3,00 / $ 5,67
Güncel Notlar
Son Kapanış
$ 4,361
7 Gün Ort.
$ 3,79
Canlı Fiyat
$ 4,361
Günlük Değişim
-0,37%
2016 Yılı Günlük Kapanışlar (366)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2016-01-01 | $ 3,512 | - | 166.080.827 | $ 154.033.993,05 |
| 2016-01-02 | $ 3,505 | -0,19% | 94.517.886 | $ 153.786.292,85 |
| 2016-01-03 | $ 3,486 | -0,56% | 91.423.127 | $ 152.978.548,42 |
| 2016-01-04 | $ 3,499 | 0,40% | 75.826.337 | $ 153.646.047,74 |
| 2016-01-05 | $ 3,470 | -0,84% | 77.578.080 | $ 152.406.870,19 |
| 2016-01-06 | $ 3,461 | -0,27% | 66.182.661 | $ 152.048.368,69 |
| 2016-01-07 | $ 3,602 | 4,09% | 255.301.669 | $ 158.261.029,71 |
| 2016-01-08 | $ 3,575 | -0,75% | 160.611.931 | $ 157.178.772,05 |
| 2016-01-09 | $ 3,575 | -0,02% | 112.311.676 | $ 157.205.421,82 |
| 2016-01-10 | $ 3,542 | -0,91% | 104.130.941 | $ 155.830.384,77 |
| 2016-01-11 | $ 3,563 | 0,58% | 90.154.101 | $ 156.778.170,42 |
| 2016-01-12 | $ 3,529 | -0,95% | 86.718.500 | $ 155.346.872,19 |
| 2016-01-13 | $ 3,477 | -1,47% | 150.198.857 | $ 153.118.877,98 |
| 2016-01-14 | $ 3,457 | -0,57% | 65.857.080 | $ 152.301.718,91 |
| 2016-01-15 | $ 3,023 | -12,57% | 137.889.038 | $ 133.158.936,89 |
| 2016-01-16 | $ 3,077 | 1,78% | 278.616.688 | $ 135.613.118,90 |
| 2016-01-17 | $ 3,022 | -1,78% | 115.304.404 | $ 133.201.875,96 |
| 2016-01-18 | $ 3,033 | 0,37% | 103.099.667 | $ 133.778.157,90 |
| 2016-01-19 | $ 2,998 | -1,16% | 64.862.108 | $ 132.273.028,49 |
| 2016-01-20 | $ 3,394 | 13,22% | 198.538.743 | $ 149.812.140,62 |
| 2016-01-21 | $ 3,205 | -5,58% | 207.621.182 | $ 141.501.237,75 |
| 2016-01-22 | $ 3,037 | -5,23% | 170.126.811 | $ 134.145.282,36 |
| 2016-01-23 | $ 3,103 | 2,16% | 145.037.687 | $ 137.060.453,47 |
| 2016-01-24 | $ 3,182 | 2,55% | 111.090.593 | $ 140.628.858,30 |
| 2016-01-25 | $ 3,122 | -1,89% | 94.373.030 | $ 138.007.588,48 |
| 2016-01-26 | $ 3,142 | 0,65% | 109.549.694 | $ 138.947.101,01 |
| 2016-01-27 | $ 3,259 | 3,72% | 181.487.557 | $ 144.121.722,93 |
| 2016-01-28 | $ 3,092 | -5,15% | 157.949.038 | $ 136.811.853,57 |
| 2016-01-29 | $ 3,083 | -0,29% | 156.280.018 | $ 136.459.010,23 |
| 2016-01-30 | $ 3,058 | -0,82% | 84.681.075 | $ 135.385.147,04 |
| 2016-01-31 | $ 3,001 | -1,86% | 82.767.239 | $ 132.907.881,74 |
| 2016-02-01 | $ 3,049 | 1,62% | 106.505.066 | $ 135.109.968,06 |
| 2016-02-02 | $ 3,052 | 0,09% | 84.680.472 | $ 135.281.792,24 |
| 2016-02-03 | $ 3,033 | -0,62% | 73.877.557 | $ 134.492.595,17 |
| 2016-02-04 | $ 3,139 | 3,48% | 152.040.517 | $ 139.218.051,48 |
| 2016-02-05 | $ 3,108 | -0,99% | 88.351.012 | $ 137.891.587,42 |
| 2016-02-06 | $ 3,060 | -1,53% | 76.524.415 | $ 135.828.740,61 |
| 2016-02-07 | $ 3,069 | 0,27% | 72.755.291 | $ 136.236.400,90 |
| 2016-02-08 | $ 3,038 | -0,98% | 69.365.178 | $ 134.940.163,29 |
| 2016-02-09 | $ 3,057 | 0,63% | 65.228.292 | $ 135.827.834,23 |
| 2016-02-10 | $ 3,072 | 0,48% | 82.524.891 | $ 136.524.192,56 |
| 2016-02-11 | $ 3,044 | -0,93% | 77.117.621 | $ 135.296.174,03 |
| 2016-02-12 | $ 3,083 | 1,29% | 55.167.425 | $ 137.084.278,04 |
| 2016-02-13 | $ 3,119 | 1,19% | 78.801.126 | $ 138.753.791,51 |
| 2016-02-14 | $ 3,165 | 1,45% | 128.936.422 | $ 140.807.899,52 |
| 2016-02-15 | $ 3,130 | -1,10% | 133.923.930 | $ 139.303.625,42 |
| 2016-02-16 | $ 3,186 | 1,79% | 86.992.915 | $ 141.847.571,05 |
| 2016-02-17 | $ 3,217 | 0,97% | 105.575.329 | $ 143.275.814,67 |
| 2016-02-18 | $ 3,233 | 0,52% | 132.093.103 | $ 144.059.537,10 |
| 2016-02-19 | $ 3,227 | -0,21% | 117.718.359 | $ 143.801.471,08 |
| 2016-02-20 | $ 3,465 | 7,38% | 252.881.061 | $ 154.466.923,20 |
| 2016-02-21 | $ 3,440 | -0,71% | 322.812.266 | $ 153.415.979,37 |
| 2016-02-22 | $ 3,484 | 1,27% | 167.143.226 | $ 155.408.470,22 |
| 2016-02-23 | $ 3,386 | -2,81% | 218.897.586 | $ 151.082.009,83 |
| 2016-02-24 | $ 3,348 | -1,12% | 151.307.341 | $ 149.435.432,45 |
| 2016-02-25 | $ 3,351 | 0,10% | 159.982.409 | $ 149.627.666,29 |
| 2016-02-26 | $ 3,403 | 1,54% | 161.338.948 | $ 151.987.313,15 |
| 2016-02-27 | $ 3,405 | 0,06% | 173.901.475 | $ 152.130.302,14 |
| 2016-02-28 | $ 3,431 | 0,76% | 192.199.705 | $ 153.344.015,55 |
| 2016-02-29 | $ 3,416 | -0,41% | 235.412.128 | $ 152.755.592,66 |
| 2016-03-01 | $ 3,395 | -0,63% | 127.735.173 | $ 151.829.890,26 |
| 2016-03-02 | $ 3,356 | -1,16% | 1.003.120 | $ 150.124.240,63 |
| 2016-03-03 | $ 3,309 | -1,37% | 87.700.419 | $ 148.110.610,95 |
| 2016-03-04 | $ 3,232 | -2,33% | 132.542.220 | $ 144.706.913,72 |
| 2016-03-05 | $ 3,156 | -2,37% | 194.487.088 | $ 141.318.958,96 |
| 2016-03-06 | $ 3,180 | 0,78% | 150.960.949 | $ 142.465.801,14 |
| 2016-03-07 | $ 3,249 | 2,18% | 127.540.645 | $ 145.618.279,39 |
| 2016-03-08 | $ 3,229 | -0,63% | 98.686.996 | $ 144.745.518,94 |
| 2016-03-09 | $ 3,257 | 0,87% | 88.431.840 | $ 146.047.780,77 |
| 2016-03-10 | $ 3,277 | 0,62% | 75.978.446 | $ 147.008.613,92 |
| 2016-03-11 | $ 3,355 | 2,38% | 165.769.142 | $ 150.550.803,77 |
| 2016-03-12 | $ 3,274 | -2,42% | 159.303.467 | $ 146.954.206,55 |
| 2016-03-13 | $ 3,290 | 0,49% | 138.039.165 | $ 147.722.468,67 |
| 2016-03-14 | $ 3,301 | 0,33% | 126.363.309 | $ 148.260.996,47 |
| 2016-03-15 | $ 3,295 | -0,18% | 132.237.271 | $ 148.041.418,85 |
| 2016-03-16 | $ 3,301 | 0,17% | 74.625.324 | $ 148.342.555,22 |
| 2016-03-17 | $ 3,295 | -0,17% | 94.910.769 | $ 148.133.597,63 |
| 2016-03-18 | $ 3,173 | -3,71% | 199.722.032 | $ 142.685.746,43 |
| 2016-03-19 | $ 3,171 | -0,06% | 143.698.353 | $ 142.643.415,42 |
| 2016-03-20 | $ 3,205 | 1,07% | 113.487.564 | $ 144.215.090,90 |
| 2016-03-21 | $ 3,196 | -0,27% | 101.659.314 | $ 143.869.947,86 |
| 2016-03-22 | $ 3,218 | 0,68% | 116.968.879 | $ 144.898.294,25 |
| 2016-03-23 | $ 3,232 | 0,45% | 118.295.931 | $ 145.592.485,90 |
| 2016-03-24 | $ 3,211 | -0,64% | 122.423.096 | $ 144.701.380,08 |
| 2016-03-25 | $ 3,223 | 0,35% | 73.787.905 | $ 145.251.746,58 |
| 2016-03-26 | $ 3,224 | 0,06% | 120.227.993 | $ 145.387.386,58 |
| 2016-03-27 | $ 3,284 | 1,83% | 191.984.271 | $ 148.100.092,96 |
| 2016-03-28 | $ 3,255 | -0,88% | 130.225.405 | $ 146.845.970,15 |
| 2016-03-29 | $ 3,230 | -0,76% | 207.273.505 | $ 145.773.931,00 |
| 2016-03-30 | $ 3,211 | -0,59% | 136.840.706 | $ 144.965.034,69 |
| 2016-03-31 | $ 3,236 | 0,77% | 136.882.229 | $ 146.120.485,28 |
| 2016-04-01 | $ 3,236 | 0,00% | 90.332.994 | $ 146.163.866,57 |
| 2016-04-02 | $ 3,262 | 0,83% | 136.113.151 | $ 147.419.046,97 |
| 2016-04-03 | $ 3,250 | -0,39% | 90.321.958 | $ 146.880.474,35 |
| 2016-04-04 | $ 3,241 | -0,28% | 122.082.181 | $ 146.534.699,92 |
| 2016-04-05 | $ 3,256 | 0,46% | 74.570.632 | $ 147.257.423,61 |
| 2016-04-06 | $ 3,252 | -0,11% | 70.528.378 | $ 147.139.830,06 |
| 2016-04-07 | $ 3,236 | -0,50% | 100.004.738 | $ 146.453.341,29 |
| 2016-04-08 | $ 3,214 | -0,66% | 131.341.127 | $ 145.525.967,76 |
| 2016-04-09 | $ 3,217 | 0,09% | 147.061.862 | $ 145.669.010,73 |
| 2016-04-10 | $ 3,236 | 0,57% | 102.093.596 | $ 146.574.627,28 |
| 2016-04-11 | $ 3,239 | 0,10% | 87.569.678 | $ 146.771.914,68 |
| 2016-04-12 | $ 3,275 | 1,11% | 147.017.431 | $ 148.458.263,30 |
| 2016-04-13 | $ 3,255 | -0,62% | 105.097.082 | $ 147.581.477,10 |
| 2016-04-14 | $ 3,256 | 0,05% | 85.639.456 | $ 147.706.248,83 |
| 2016-04-15 | $ 3,286 | 0,92% | 148.986.566 | $ 149.109.461,92 |
| 2016-04-16 | $ 3,291 | 0,13% | 123.432.225 | $ 149.352.669,13 |
| 2016-04-17 | $ 3,265 | -0,77% | 101.547.997 | $ 148.247.007,17 |
| 2016-04-18 | $ 3,262 | -0,11% | 91.466.669 | $ 148.140.261,36 |
| 2016-04-19 | $ 3,287 | 0,77% | 120.642.935 | $ 149.326.124,30 |
| 2016-04-20 | $ 3,289 | 0,06% | 175.878.576 | $ 149.470.163,65 |
| 2016-04-21 | $ 3,357 | 2,07% | 219.450.496 | $ 152.614.199,94 |
| 2016-04-22 | $ 3,347 | -0,32% | 201.291.038 | $ 152.176.325,46 |
| 2016-04-23 | $ 3,367 | 0,59% | 135.814.762 | $ 153.120.627,30 |
| 2016-04-24 | $ 3,644 | 8,24% | 528.947.365 | $ 165.786.524,82 |
| 2016-04-25 | $ 3,752 | 2,98% | 271.085.952 | $ 170.742.401,38 |
| 2016-04-26 | $ 4,038 | 7,62% | 826.396.782 | $ 183.859.163,14 |
| 2016-04-27 | $ 3,951 | -2,17% | 1.186.956.735 | $ 179.936.208,30 |
| 2016-04-28 | $ 3,811 | -3,55% | 1.143.224.862 | $ 173.606.966,18 |
| 2016-04-29 | $ 3,824 | 0,35% | 282.885.526 | $ 174.265.854,67 |
| 2016-04-30 | $ 3,654 | -4,44% | 115.073.088 | $ 166.573.566,81 |
| 2016-05-01 | $ 3,721 | 1,82% | 324.381.259 | $ 169.659.496,53 |
| 2016-05-02 | $ 3,696 | -0,67% | 372.646.087 | $ 168.572.372,88 |
| 2016-05-03 | $ 3,750 | 1,48% | 284.823.353 | $ 171.113.118,87 |
| 2016-05-04 | $ 3,751 | 0,01% | 326.275.089 | $ 171.182.496,97 |
| 2016-05-05 | $ 3,732 | -0,51% | 225.286.730 | $ 170.365.612,02 |
| 2016-05-06 | $ 3,819 | 2,35% | 266.915.053 | $ 174.418.152,38 |
| 2016-05-07 | $ 3,980 | 4,21% | 515.278.254 | $ 181.822.758,83 |
| 2016-05-08 | $ 3,946 | -0,85% | 373.412.746 | $ 180.329.938,92 |
| 2016-05-09 | $ 4,106 | 4,07% | 453.124.860 | $ 187.715.129,74 |
| 2016-05-10 | $ 3,793 | -7,62% | 571.110.719 | $ 173.464.353,34 |
| 2016-05-11 | $ 3,876 | 2,18% | 423.340.619 | $ 177.309.441,40 |
| 2016-05-12 | $ 3,861 | -0,40% | 409.044.892 | $ 176.648.009,93 |
| 2016-05-13 | $ 3,958 | 2,53% | 398.639.744 | $ 181.170.164,63 |
| 2016-05-14 | $ 4,025 | 1,68% | 473.284.414 | $ 184.267.813,02 |
| 2016-05-15 | $ 4,091 | 1,65% | 484.728.892 | $ 187.371.786,09 |
| 2016-05-16 | $ 4,020 | -1,73% | 502.954.478 | $ 184.193.276,48 |
| 2016-05-17 | $ 3,973 | -1,18% | 364.073.523 | $ 182.073.588,88 |
| 2016-05-18 | $ 4,007 | 0,87% | 312.857.398 | $ 183.719.619,13 |
| 2016-05-19 | $ 3,860 | -3,68% | 466.644.224 | $ 177.015.505,41 |
| 2016-05-20 | $ 3,901 | 1,06% | 351.491.700 | $ 178.952.649,83 |
| 2016-05-21 | $ 3,969 | 1,74% | 344.810.094 | $ 182.130.566,70 |
| 2016-05-22 | $ 3,932 | -0,94% | 359.889.683 | $ 180.466.229,94 |
| 2016-05-23 | $ 3,968 | 0,93% | 304.287.586 | $ 182.208.772,53 |
| 2016-05-24 | $ 3,954 | -0,37% | 302.269.662 | $ 181.578.714,66 |
| 2016-05-25 | $ 4,035 | 2,05% | 348.186.000 | $ 185.376.402,82 |
| 2016-05-26 | $ 4,093 | 1,45% | 480.252.560 | $ 188.126.503,05 |
| 2016-05-27 | $ 4,567 | 11,56% | 490.546.462 | $ 209.939.714,03 |
| 2016-05-28 | $ 4,495 | -1,58% | 1.264.562.520 | $ 206.694.560,31 |
| 2016-05-29 | $ 4,488 | -0,14% | 936.121.357 | $ 206.406.866,53 |
| 2016-05-30 | $ 4,606 | 2,63% | 630.097.686 | $ 211.939.664,16 |
| 2016-05-31 | $ 4,664 | 1,27% | 478.016.742 | $ 214.683.246,50 |
| 2016-06-01 | $ 4,730 | 1,41% | 543.546.730 | $ 217.767.371,84 |
| 2016-06-02 | $ 4,722 | -0,18% | 409.682.615 | $ 217.436.917,07 |
| 2016-06-03 | $ 4,869 | 3,11% | 484.113.208 | $ 224.272.709,55 |
| 2016-06-04 | $ 4,839 | -0,61% | 493.740.432 | $ 222.982.395,61 |
| 2016-06-05 | $ 4,812 | -0,56% | 406.327.033 | $ 221.794.750,66 |
| 2016-06-06 | $ 4,960 | 3,07% | 508.436.435 | $ 228.695.844,28 |
| 2016-06-07 | $ 4,805 | -3,13% | 586.292.095 | $ 221.615.370,44 |
| 2016-06-08 | $ 4,795 | -0,20% | 320.726.164 | $ 221.252.663,71 |
| 2016-06-09 | $ 4,754 | -0,87% | 305.056.777 | $ 219.396.412,89 |
| 2016-06-10 | $ 4,886 | 2,79% | 530.317.645 | $ 225.582.155,00 |
| 2016-06-11 | $ 5,003 | 2,40% | 450.340.481 | $ 231.066.990,17 |
| 2016-06-12 | $ 5,304 | 6,01% | 1.211.372.482 | $ 245.041.007,35 |
| 2016-06-13 | $ 5,340 | 0,68% | 792.604.662 | $ 246.778.627,83 |
| 2016-06-14 | $ 5,219 | -2,26% | 661.119.822 | $ 241.269.799,44 |
| 2016-06-15 | $ 5,263 | 0,83% | 541.656.310 | $ 243.357.018,92 |
| 2016-06-16 | $ 5,671 | 7,75% | 811.241.422 | $ 262.296.276,22 |
| 2016-06-17 | $ 5,598 | -1,29% | 1.212.520.874 | $ 259.005.148,33 |
| 2016-06-18 | $ 5,598 | 0,01% | 960.325.628 | $ 259.127.539,05 |
| 2016-06-19 | $ 5,587 | -0,21% | 717.587.542 | $ 258.682.131,74 |
| 2016-06-20 | $ 5,289 | -5,33% | 543.246.804 | $ 244.971.552,40 |
| 2016-06-21 | $ 4,892 | -7,50% | 976.583.828 | $ 226.670.986,16 |
| 2016-06-22 | $ 3,875 | -20,79% | 885.232.324 | $ 179.594.040,19 |
| 2016-06-23 | $ 3,872 | -0,08% | 969.005.254 | $ 179.504.775,35 |
| 2016-06-24 | $ 4,277 | 10,45% | 982.737.453 | $ 198.324.567,38 |
| 2016-06-25 | $ 4,246 | -0,72% | 950.642.911 | $ 196.955.330,43 |
| 2016-06-26 | $ 4,116 | -3,06% | 919.982.052 | $ 190.978.261,59 |
| 2016-06-27 | $ 4,138 | 0,54% | 689.737.257 | $ 192.077.717,08 |
| 2016-06-28 | $ 4,111 | -0,66% | 635.223.956 | $ 190.872.259,14 |
| 2016-06-29 | $ 4,059 | -1,27% | 445.460.288 | $ 188.497.621,12 |
| 2016-06-30 | $ 4,047 | -0,28% | 444.208.210 | $ 188.025.271,83 |
| 2016-07-01 | $ 4,283 | 5,82% | 560.991.219 | $ 199.033.998,32 |
| 2016-07-02 | $ 4,335 | 1,21% | 503.640.949 | $ 201.485.575,10 |
| 2016-07-03 | $ 4,266 | -1,59% | 941.391.276 | $ 198.375.139,30 |
| 2016-07-04 | $ 4,544 | 6,52% | 878.690.171 | $ 211.390.015,42 |
| 2016-07-05 | $ 4,447 | -2,13% | 819.318.295 | $ 206.949.895,63 |
| 2016-07-06 | $ 4,496 | 1,10% | 672.551.632 | $ 209.287.382,06 |
| 2016-07-07 | $ 4,095 | -8,93% | 1.010.263.501 | $ 190.641.888,44 |
| 2016-07-08 | $ 4,239 | 3,52% | 703.141.014 | $ 197.403.677,79 |
| 2016-07-09 | $ 4,140 | -2,33% | 793.311.681 | $ 192.860.371,90 |
| 2016-07-10 | $ 4,129 | -0,26% | 437.584.255 | $ 192.418.605,89 |
| 2016-07-11 | $ 4,115 | -0,34% | 421.321.112 | $ 191.835.797,64 |
| 2016-07-12 | $ 4,175 | 1,44% | 385.577.626 | $ 194.668.278,91 |
| 2016-07-13 | $ 4,140 | -0,82% | 304.024.578 | $ 193.136.058,05 |
| 2016-07-14 | $ 4,160 | 0,48% | 287.015.289 | $ 194.120.813,83 |
| 2016-07-15 | $ 4,162 | 0,04% | 287.140.666 | $ 194.262.629,88 |
| 2016-07-16 | $ 4,157 | -0,11% | 157.934.594 | $ 194.109.465,54 |
| 2016-07-17 | $ 4,197 | 0,95% | 206.627.246 | $ 196.026.390,67 |
| 2016-07-18 | $ 4,172 | -0,59% | 180.713.272 | $ 194.925.130,45 |
| 2016-07-19 | $ 4,181 | 0,21% | 175.230.114 | $ 195.387.167,84 |
| 2016-07-20 | $ 4,167 | -0,32% | 137.126.362 | $ 194.787.665,57 |
| 2016-07-21 | $ 4,146 | -0,52% | 147.833.392 | $ 193.865.797,54 |
| 2016-07-22 | $ 4,061 | -2,04% | 225.094.683 | $ 189.972.592,76 |
| 2016-07-23 | $ 4,062 | 0,03% | 225.160.443 | $ 190.083.747,74 |
| 2016-07-24 | $ 4,067 | 0,12% | 148.546.703 | $ 190.366.200,54 |
| 2016-07-25 | $ 4,046 | -0,53% | 120.057.482 | $ 189.423.436,45 |
| 2016-07-26 | $ 3,970 | -1,87% | 237.445.829 | $ 185.944.226,72 |
| 2016-07-27 | $ 3,976 | 0,15% | 208.197.214 | $ 186.275.098,04 |
| 2016-07-28 | $ 3,973 | -0,09% | 122.356.816 | $ 186.169.347,07 |
| 2016-07-29 | $ 4,092 | 2,99% | 218.353.287 | $ 191.803.534,91 |
| 2016-07-30 | $ 4,077 | -0,36% | 178.356.753 | $ 191.163.469,31 |
| 2016-07-31 | $ 3,961 | -2,83% | 222.122.352 | $ 185.810.716,81 |
| 2016-08-01 | $ 3,867 | -2,37% | 193.138.567 | $ 181.465.185,89 |
| 2016-08-02 | $ 3,553 | -8,13% | 476.725.427 | $ 166.761.385,99 |
| 2016-08-03 | $ 3,745 | 5,40% | 564.517.835 | $ 175.828.543,40 |
| 2016-08-04 | $ 3,760 | 0,39% | 238.756.121 | $ 176.577.015,42 |
| 2016-08-05 | $ 3,742 | -0,47% | 105.749.638 | $ 175.812.032,55 |
| 2016-08-06 | $ 3,772 | 0,79% | 141.924.600 | $ 177.256.524,77 |
| 2016-08-07 | $ 3,785 | 0,37% | 175.981.739 | $ 177.958.817,96 |
| 2016-08-08 | $ 3,797 | 0,31% | 145.062.791 | $ 178.561.235,05 |
| 2016-08-09 | $ 3,754 | -1,15% | 136.630.025 | $ 176.570.595,02 |
| 2016-08-10 | $ 3,756 | 0,05% | 195.472.350 | $ 176.719.350,19 |
| 2016-08-11 | $ 3,780 | 0,65% | 188.904.636 | $ 177.926.814,89 |
| 2016-08-12 | $ 3,773 | -0,20% | 188.535.000 | $ 177.634.684,74 |
| 2016-08-13 | $ 3,719 | -1,43% | 163.036.896 | $ 175.153.857,35 |
| 2016-08-14 | $ 3,650 | -1,84% | 152.393.044 | $ 171.978.128,83 |
| 2016-08-15 | $ 3,586 | -1,75% | 170.179.174 | $ 169.014.572,80 |
| 2016-08-16 | $ 3,622 | 1,00% | 195.007.701 | $ 170.746.992,39 |
| 2016-08-17 | $ 3,601 | -0,59% | 113.154.113 | $ 169.793.811,63 |
| 2016-08-18 | $ 3,603 | 0,05% | 104.533.414 | $ 169.933.949,75 |
| 2016-08-19 | $ 3,596 | -0,18% | 84.750.798 | $ 169.676.983,88 |
| 2016-08-20 | $ 3,617 | 0,59% | 113.800.510 | $ 170.726.731,14 |
| 2016-08-21 | $ 3,615 | -0,08% | 101.605.773 | $ 170.653.213,28 |
| 2016-08-22 | $ 3,637 | 0,63% | 99.854.141 | $ 171.780.247,40 |
| 2016-08-23 | $ 3,942 | 8,37% | 562.129.585 | $ 186.215.071,56 |
| 2016-08-24 | $ 3,855 | -2,19% | 387.727.457 | $ 182.187.921,97 |
| 2016-08-25 | $ 3,795 | -1,56% | 313.477.090 | $ 179.393.686,41 |
| 2016-08-26 | $ 3,831 | 0,95% | 213.245.781 | $ 181.154.309,94 |
| 2016-08-27 | $ 3,743 | -2,30% | 218.024.776 | $ 177.045.238,89 |
| 2016-08-28 | $ 3,748 | 0,14% | 172.227.570 | $ 177.345.045,07 |
| 2016-08-29 | $ 3,758 | 0,26% | 203.201.143 | $ 177.859.271,08 |
| 2016-08-30 | $ 3,806 | 1,28% | 290.229.960 | $ 180.177.741,12 |
| 2016-08-31 | $ 3,775 | -0,82% | 156.466.138 | $ 178.761.078,22 |
| 2016-09-01 | $ 3,827 | 1,39% | 228.504.142 | $ 181.297.130,06 |
| 2016-09-02 | $ 3,821 | -0,15% | 160.091.162 | $ 181.082.144,28 |
| 2016-09-03 | $ 3,874 | 1,37% | 233.816.842 | $ 183.629.030,92 |
| 2016-09-04 | $ 4,005 | 3,38% | 424.096.251 | $ 189.899.346,19 |
| 2016-09-05 | $ 3,968 | -0,92% | 260.947.266 | $ 188.205.339,07 |
| 2016-09-06 | $ 3,968 | 0,00% | 214.232.858 | $ 188.252.973,90 |
| 2016-09-07 | $ 3,986 | 0,45% | 204.219.584 | $ 189.153.160,26 |
| 2016-09-08 | $ 4,003 | 0,43% | 314.205.947 | $ 190.031.076,19 |
| 2016-09-09 | $ 3,969 | -0,85% | 166.401.974 | $ 188.474.972,08 |
| 2016-09-10 | $ 3,967 | -0,06% | 135.215.983 | $ 188.420.229,98 |
| 2016-09-11 | $ 3,875 | -2,32% | 280.675.712 | $ 184.111.396,48 |
| 2016-09-12 | $ 3,810 | -1,67% | 200.063.158 | $ 181.088.535,78 |
| 2016-09-13 | $ 3,817 | 0,18% | 195.469.916 | $ 181.467.467,50 |
| 2016-09-14 | $ 3,831 | 0,36% | 105.372.383 | $ 182.179.599,29 |
| 2016-09-15 | $ 3,799 | -0,82% | 183.160.944 | $ 180.746.099,46 |
| 2016-09-16 | $ 3,813 | 0,37% | 80.532.464 | $ 181.472.109,41 |
| 2016-09-17 | $ 3,806 | -0,19% | 139.193.213 | $ 181.190.844,47 |
| 2016-09-18 | $ 3,830 | 0,62% | 131.775.490 | $ 182.375.454,88 |
| 2016-09-19 | $ 3,835 | 0,12% | 120.665.145 | $ 182.656.054,19 |
| 2016-09-20 | $ 3,823 | -0,31% | 83.321.939 | $ 182.142.013,21 |
| 2016-09-21 | $ 3,771 | -1,35% | 150.342.813 | $ 179.727.619,50 |
| 2016-09-22 | $ 3,763 | -0,22% | 93.413.161 | $ 179.387.610,94 |
| 2016-09-23 | $ 3,811 | 1,28% | 128.574.254 | $ 181.737.541,07 |
| 2016-09-24 | $ 3,817 | 0,16% | 103.318.109 | $ 182.087.053,33 |
| 2016-09-25 | $ 3,807 | -0,27% | 101.015.066 | $ 181.656.924,33 |
| 2016-09-26 | $ 3,853 | 1,22% | 156.530.763 | $ 183.919.847,86 |
| 2016-09-27 | $ 3,842 | -0,29% | 199.144.587 | $ 183.436.808,01 |
| 2016-09-28 | $ 3,843 | 0,02% | 103.719.529 | $ 183.522.512,34 |
| 2016-09-29 | $ 3,853 | 0,26% | 136.147.177 | $ 184.040.188,40 |
| 2016-09-30 | $ 3,832 | -0,54% | 159.784.772 | $ 183.108.179,44 |
| 2016-10-01 | $ 3,845 | 0,34% | 127.097.390 | $ 183.794.096,67 |
| 2016-10-02 | $ 3,839 | -0,15% | 80.036.034 | $ 183.567.191,52 |
| 2016-10-03 | $ 3,846 | 0,18% | 50.424.598 | $ 183.953.575,72 |
| 2016-10-04 | $ 3,827 | -0,48% | 79.951.027 | $ 183.118.585,63 |
| 2016-10-05 | $ 3,837 | 0,27% | 95.825.028 | $ 183.653.769,71 |
| 2016-10-06 | $ 3,830 | -0,19% | 66.091.956 | $ 183.355.293,84 |
| 2016-10-07 | $ 3,849 | 0,49% | 86.202.911 | $ 184.309.398,48 |
| 2016-10-08 | $ 3,831 | -0,46% | 86.393.752 | $ 183.516.861,55 |
| 2016-10-09 | $ 3,811 | -0,53% | 96.057.207 | $ 182.595.759,63 |
| 2016-10-10 | $ 3,774 | -0,95% | 116.115.091 | $ 180.904.247,73 |
| 2016-10-11 | $ 3,825 | 1,34% | 201.319.809 | $ 183.403.153,17 |
| 2016-10-12 | $ 3,803 | -0,57% | 119.125.951 | $ 182.410.120,30 |
| 2016-10-13 | $ 3,894 | 2,40% | 255.735.407 | $ 186.833.698,05 |
| 2016-10-14 | $ 3,879 | -0,40% | 169.699.560 | $ 186.144.673,40 |
| 2016-10-15 | $ 3,873 | -0,16% | 141.021.180 | $ 185.902.001,58 |
| 2016-10-16 | $ 3,878 | 0,13% | 142.893.857 | $ 186.196.377,81 |
| 2016-10-17 | $ 3,854 | -0,62% | 150.919.458 | $ 185.106.749,61 |
| 2016-10-18 | $ 3,828 | -0,68% | 154.074.552 | $ 183.898.420,02 |
| 2016-10-19 | $ 3,805 | -0,60% | 143.677.287 | $ 182.857.732,57 |
| 2016-10-20 | $ 3,786 | -0,49% | 102.540.599 | $ 182.007.874,08 |
| 2016-10-21 | $ 3,797 | 0,30% | 138.914.536 | $ 182.600.402,93 |
| 2016-10-22 | $ 3,844 | 1,22% | 315.134.624 | $ 184.890.392,83 |
| 2016-10-23 | $ 3,860 | 0,43% | 279.769.058 | $ 185.744.694,97 |
| 2016-10-24 | $ 3,857 | -0,08% | 194.274.743 | $ 185.655.967,11 |
| 2016-10-25 | $ 3,896 | 1,00% | 171.626.558 | $ 187.563.412,87 |
| 2016-10-26 | $ 3,921 | 0,66% | 303.648.599 | $ 188.830.380,57 |
| 2016-10-27 | $ 3,996 | 1,90% | 353.733.175 | $ 192.498.214,28 |
| 2016-10-28 | $ 4,024 | 0,71% | 356.191.490 | $ 193.892.417,23 |
| 2016-10-29 | $ 4,055 | 0,77% | 430.750.564 | $ 195.461.533,63 |
| 2016-10-30 | $ 3,995 | -1,49% | 283.537.102 | $ 192.593.628,20 |
| 2016-10-31 | $ 3,977 | -0,43% | 216.577.544 | $ 191.819.363,20 |
| 2016-11-01 | $ 4,091 | 2,86% | 327.014.678 | $ 197.401.220,95 |
| 2016-11-02 | $ 4,108 | 0,42% | 198.546.797 | $ 198.296.586,36 |
| 2016-11-03 | $ 3,842 | -6,49% | 584.711.193 | $ 185.475.892,09 |
| 2016-11-04 | $ 3,902 | 1,58% | 326.161.274 | $ 188.463.465,12 |
| 2016-11-05 | $ 3,884 | -0,46% | 139.817.540 | $ 187.655.152,77 |
| 2016-11-06 | $ 3,906 | 0,55% | 210.233.389 | $ 188.735.230,25 |
| 2016-11-07 | $ 3,874 | -0,80% | 152.304.865 | $ 187.276.553,24 |
| 2016-11-08 | $ 3,839 | -0,93% | 105.570.028 | $ 185.589.136,88 |
| 2016-11-09 | $ 3,850 | 0,29% | 200.379.260 | $ 186.196.487,60 |
| 2016-11-10 | $ 3,812 | -0,98% | 157.212.933 | $ 184.439.930,78 |
| 2016-11-11 | $ 3,817 | 0,13% | 109.021.034 | $ 184.741.319,43 |
| 2016-11-12 | $ 3,754 | -1,66% | 170.188.887 | $ 181.736.256,91 |
| 2016-11-13 | $ 3,883 | 3,44% | 472.302.932 | $ 188.033.393,77 |
| 2016-11-14 | $ 3,877 | -0,15% | 212.495.528 | $ 187.812.060,98 |
| 2016-11-15 | $ 3,898 | 0,55% | 381.654.777 | $ 188.896.201,03 |
| 2016-11-16 | $ 3,922 | 0,60% | 536.039.174 | $ 190.087.648,84 |
| 2016-11-17 | $ 3,878 | -1,12% | 464.262.402 | $ 188.008.996,86 |
| 2016-11-18 | $ 3,934 | 1,44% | 336.262.144 | $ 190.781.001,21 |
| 2016-11-19 | $ 3,943 | 0,24% | 331.882.883 | $ 191.305.064,33 |
| 2016-11-20 | $ 3,894 | -1,26% | 459.611.833 | $ 188.958.522,82 |
| 2016-11-21 | $ 3,930 | 0,93% | 192.312.576 | $ 190.764.874,01 |
| 2016-11-22 | $ 3,929 | -0,02% | 261.399.141 | $ 190.780.938,61 |
| 2016-11-23 | $ 3,912 | -0,44% | 206.227.131 | $ 190.000.438,30 |
| 2016-11-24 | $ 3,895 | -0,44% | 230.235.339 | $ 189.236.008,30 |
| 2016-11-25 | $ 3,904 | 0,23% | 207.344.074 | $ 189.738.196,11 |
| 2016-11-26 | $ 3,873 | -0,80% | 275.499.992 | $ 188.286.846,73 |
| 2016-11-27 | $ 3,870 | -0,06% | 184.205.719 | $ 188.229.824,34 |
| 2016-11-28 | $ 3,876 | 0,15% | 175.424.699 | $ 188.576.578,35 |
| 2016-11-29 | $ 3,869 | -0,20% | 169.218.079 | $ 188.257.731,33 |
| 2016-11-30 | $ 3,907 | 0,99% | 159.089.928 | $ 190.169.538,61 |
| 2016-12-01 | $ 3,928 | 0,54% | 177.268.764 | $ 191.254.371,07 |
| 2016-12-02 | $ 3,975 | 1,21% | 296.553.235 | $ 193.631.049,62 |
| 2016-12-03 | $ 3,958 | -0,44% | 156.868.484 | $ 192.828.735,93 |
| 2016-12-04 | $ 3,939 | -0,47% | 195.153.246 | $ 191.974.069,81 |
| 2016-12-05 | $ 3,605 | -8,48% | 521.661.431 | $ 175.737.131,77 |
| 2016-12-06 | $ 3,647 | 1,16% | 366.293.589 | $ 177.830.271,57 |
| 2016-12-07 | $ 3,774 | 3,48% | 283.546.406 | $ 184.084.345,69 |
| 2016-12-08 | $ 3,788 | 0,38% | 363.981.116 | $ 184.842.536,67 |
| 2016-12-09 | $ 3,831 | 1,13% | 231.738.318 | $ 186.981.934,10 |
| 2016-12-10 | $ 3,845 | 0,36% | 203.694.386 | $ 187.712.574,63 |
| 2016-12-11 | $ 3,827 | -0,47% | 200.009.236 | $ 186.890.264,43 |
| 2016-12-12 | $ 3,841 | 0,36% | 206.484.718 | $ 187.625.076,20 |
| 2016-12-13 | $ 3,810 | -0,80% | 253.024.717 | $ 186.179.612,70 |
| 2016-12-14 | $ 3,676 | -3,51% | 145.830.574 | $ 179.689.549,30 |
| 2016-12-15 | $ 3,694 | 0,49% | 149.311.333 | $ 180.618.753,22 |
| 2016-12-16 | $ 3,704 | 0,27% | 112.974.331 | $ 181.169.377,06 |
| 2016-12-17 | $ 3,785 | 2,19% | 196.934.707 | $ 185.185.474,21 |
| 2016-12-18 | $ 3,762 | -0,62% | 123.042.827 | $ 184.091.504,64 |
| 2016-12-19 | $ 3,735 | -0,71% | 90.109.777 | $ 182.847.962,15 |
| 2016-12-20 | $ 3,751 | 0,41% | 85.780.899 | $ 183.660.987,89 |
| 2016-12-21 | $ 3,777 | 0,70% | 187.370.737 | $ 184.990.016,37 |
| 2016-12-22 | $ 3,681 | -2,55% | 267.046.994 | $ 180.329.593,64 |
| 2016-12-23 | $ 4,256 | 15,63% | 670.798.839 | $ 208.567.132,47 |
| 2016-12-24 | $ 4,434 | 4,18% | 880.011.632 | $ 217.353.271,64 |
| 2016-12-25 | $ 4,288 | -3,29% | 633.635.030 | $ 210.265.494,97 |
| 2016-12-26 | $ 4,240 | -1,12% | 523.880.160 | $ 207.983.104,99 |
| 2016-12-27 | $ 4,335 | 2,24% | 530.176.868 | $ 212.708.893,03 |
| 2016-12-28 | $ 4,520 | 4,27% | 579.665.840 | $ 221.860.245,93 |
| 2016-12-29 | $ 4,529 | 0,19% | 450.777.804 | $ 222.358.791,72 |
| 2016-12-30 | $ 4,377 | -3,35% | 561.903.111 | $ 214.967.314,26 |
| 2016-12-31 | $ 4,361 | -0,37% | 422.383.210 | $ 214.241.313,65 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2016 | $ 3,96 | $ 3,60 / $ 4,53 | 10.067.912.320 | 31 |
| Kasım 2016 | $ 3,90 | $ 3,75 / $ 4,11 | 7.936.630.230 | 30 |
| Ekim 2016 | $ 3,87 | $ 3,77 / $ 4,05 | 5.509.360.648 | 31 |
| Eylül 2016 | $ 3,86 | $ 3,76 / $ 4,00 | 5.193.952.606 | 30 |
| Ağustos 2016 | $ 3,73 | $ 3,55 / $ 3,94 | 6.566.443.794 | 31 |
| Temmuz 2016 | $ 4,16 | $ 3,96 / $ 4,54 | 11.917.119.803 | 31 |
| Haziran 2016 | $ 4,79 | $ 3,87 / $ 5,67 | 20.389.068.695 | 30 |
| Mayıs 2016 | $ 4,02 | $ 3,70 / $ 4,66 | 13.839.354.384 | 31 |
| Nisan 2016 | $ 3,39 | $ 3,21 / $ 4,04 | 7.162.855.839 | 30 |
| Mart 2016 | $ 3,25 | $ 3,16 / $ 3,39 | 3.889.792.529 | 31 |
| Şubat 2016 | $ 3,21 | $ 3,03 / $ 3,48 | 3.824.055.066 | 29 |
| Ocak 2016 | $ 3,29 | $ 3,00 / $ 3,60 | 3.996.168.243 | 31 |