Litecoin (LTC) Fiyat Grafiği
Veri aralığı: 2017-01-01 -> 2017-12-31 - Kayıt: 365
Litecoin
Son kapanış: $ 237,57
$ 237,57
Güncel değişim:
6,34%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 365
- Min Kapanış: $ 3,73
- Maks Kapanış: $ 360,66
- Ortalama Kapanış: $ 50,22
- Son Kapanış: $ 237,57
- Önceki Kapanış: -
- Günlük Değişim: 6,34%
- MA (ortalama kapanış): $ 50,22
- Min/Max Kartı: $ 3,73 / $ 360,66
Güncel Notlar
Son Kapanış
$ 237,57
7 Gün Ort.
$ 50,22
Canlı Fiyat
$ 237,57
Günlük Değişim
6,34%
2017 Yılı Günlük Kapanışlar (365)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2017-01-01 | $ 4,503 | - | 427.541.121 | $ 221.302.264,81 |
| 2017-01-02 | $ 4,580 | 1,71% | 593.716.098 | $ 225.149.387,00 |
| 2017-01-03 | $ 4,590 | 0,22% | 527.850.181 | $ 225.717.347,44 |
| 2017-01-04 | $ 4,517 | -1,59% | 654.930.500 | $ 222.202.685,06 |
| 2017-01-05 | $ 4,217 | -6,65% | 674.286.715 | $ 207.494.610,62 |
| 2017-01-06 | $ 3,859 | -8,49% | 410.261.617 | $ 189.942.032,41 |
| 2017-01-07 | $ 3,949 | 2,33% | 386.592.916 | $ 194.427.771,34 |
| 2017-01-08 | $ 3,994 | 1,12% | 394.588.599 | $ 196.658.324,74 |
| 2017-01-09 | $ 4,308 | 7,87% | 436.891.063 | $ 212.205.032,19 |
| 2017-01-10 | $ 4,576 | 6,22% | 519.449.016 | $ 225.477.479,62 |
| 2017-01-11 | $ 3,910 | -14,57% | 662.581.446 | $ 192.696.919,65 |
| 2017-01-12 | $ 3,989 | 2,03% | 412.317.802 | $ 196.675.587,44 |
| 2017-01-13 | $ 3,917 | -1,80% | 241.976.138 | $ 193.194.040,42 |
| 2017-01-14 | $ 3,964 | 1,21% | 157.639.765 | $ 195.592.082,01 |
| 2017-01-15 | $ 3,907 | -1,45% | 47.804.957 | $ 192.809.122,11 |
| 2017-01-16 | $ 3,867 | -1,02% | 12.169.287 | $ 190.900.220,04 |
| 2017-01-17 | $ 3,919 | 1,35% | 26.260.720 | $ 193.541.798,44 |
| 2017-01-18 | $ 3,860 | -1,52% | 26.839.555 | $ 190.651.934,14 |
| 2017-01-19 | $ 3,856 | -0,09% | 21.716.107 | $ 190.533.898,82 |
| 2017-01-20 | $ 3,883 | 0,69% | 17.383.885 | $ 191.912.261,07 |
| 2017-01-21 | $ 3,890 | 0,18% | 16.354.757 | $ 192.313.518,30 |
| 2017-01-22 | $ 3,831 | -1,50% | 16.386.823 | $ 189.492.582,32 |
| 2017-01-23 | $ 3,826 | -0,14% | 10.073.094 | $ 189.273.708,37 |
| 2017-01-24 | $ 3,734 | -2,41% | 8.449.790 | $ 184.762.308,50 |
| 2017-01-25 | $ 3,764 | 0,83% | 8.519.553 | $ 186.341.937,68 |
| 2017-01-26 | $ 3,807 | 1,14% | 3.311.697 | $ 188.521.484,06 |
| 2017-01-27 | $ 3,847 | 1,05% | 3.109.804 | $ 190.559.342,87 |
| 2017-01-28 | $ 3,836 | -0,30% | 1.986.017 | $ 190.037.823,58 |
| 2017-01-29 | $ 3,821 | -0,39% | 1.373.923 | $ 189.358.503,42 |
| 2017-01-30 | $ 4,015 | 5,09% | 6.460.669 | $ 199.052.345,91 |
| 2017-01-31 | $ 4,053 | 0,94% | 8.890.134 | $ 200.989.557,99 |
| 2017-02-01 | $ 4,058 | 0,13% | 3.759.637 | $ 201.313.023,04 |
| 2017-02-02 | $ 4,064 | 0,15% | 3.110.832 | $ 201.668.230,51 |
| 2017-02-03 | $ 4,009 | -1,35% | 4.898.382 | $ 198.994.562,32 |
| 2017-02-04 | $ 3,995 | -0,36% | 4.492.513 | $ 198.339.544,31 |
| 2017-02-05 | $ 3,956 | -0,97% | 2.880.771 | $ 196.459.711,22 |
| 2017-02-06 | $ 3,957 | 0,04% | 3.227.148 | $ 196.582.508,31 |
| 2017-02-07 | $ 3,995 | 0,94% | 4.294.758 | $ 198.461.458,71 |
| 2017-02-08 | $ 3,953 | -1,05% | 3.994.837 | $ 196.458.099,13 |
| 2017-02-09 | $ 3,764 | -4,77% | 12.173.070 | $ 187.131.662,06 |
| 2017-02-10 | $ 3,836 | 1,91% | 4.490.255 | $ 190.756.622,52 |
| 2017-02-11 | $ 3,850 | 0,38% | 1.799.448 | $ 191.537.533,91 |
| 2017-02-12 | $ 3,799 | -1,33% | 1.392.791 | $ 189.036.398,50 |
| 2017-02-13 | $ 3,815 | 0,43% | 2.895.385 | $ 189.892.161,42 |
| 2017-02-14 | $ 3,824 | 0,22% | 2.197.621 | $ 190.372.314,67 |
| 2017-02-15 | $ 3,862 | 1,00% | 1.468.296 | $ 192.326.727,51 |
| 2017-02-16 | $ 3,907 | 1,18% | 2.209.247 | $ 194.645.210,89 |
| 2017-02-17 | $ 3,887 | -0,52% | 2.249.490 | $ 193.696.078,23 |
| 2017-02-18 | $ 3,824 | -1,61% | 1.779.905 | $ 190.635.490,56 |
| 2017-02-19 | $ 3,807 | -0,44% | 1.426.187 | $ 189.847.073,76 |
| 2017-02-20 | $ 3,836 | 0,74% | 1.706.442 | $ 191.298.511,19 |
| 2017-02-21 | $ 3,878 | 1,10% | 2.302.718 | $ 193.403.873,45 |
| 2017-02-22 | $ 3,906 | 0,72% | 2.499.166 | $ 194.793.131,60 |
| 2017-02-23 | $ 3,949 | 1,10% | 2.336.704 | $ 196.939.756,04 |
| 2017-02-24 | $ 3,945 | -0,10% | 3.971.750 | $ 196.975.370,80 |
| 2017-02-25 | $ 3,896 | -1,24% | 1.913.013 | $ 194.590.914,58 |
| 2017-02-26 | $ 3,926 | 0,76% | 1.330.880 | $ 196.123.552,67 |
| 2017-02-27 | $ 3,906 | -0,50% | 2.010.553 | $ 195.204.740,77 |
| 2017-02-28 | $ 3,881 | -0,64% | 2.226.225 | $ 194.011.618,67 |
| 2017-03-01 | $ 3,930 | 1,25% | 2.858.460 | $ 196.495.988,02 |
| 2017-03-02 | $ 4,035 | 2,68% | 6.605.704 | $ 201.820.695,74 |
| 2017-03-03 | $ 4,073 | 0,95% | 4.571.079 | $ 203.805.982,20 |
| 2017-03-04 | $ 4,016 | -1,40% | 1.805.282 | $ 200.999.756,55 |
| 2017-03-05 | $ 4,001 | -0,38% | 1.496.806 | $ 200.290.350,04 |
| 2017-03-06 | $ 4,085 | 2,09% | 2.536.859 | $ 204.538.905,55 |
| 2017-03-07 | $ 4,043 | -1,01% | 2.753.831 | $ 202.525.447,57 |
| 2017-03-08 | $ 3,852 | -4,73% | 2.577.126 | $ 193.010.283,55 |
| 2017-03-09 | $ 3,928 | 1,97% | 1.898.044 | $ 196.857.806,85 |
| 2017-03-10 | $ 3,748 | -4,60% | 4.518.577 | $ 187.861.547,96 |
| 2017-03-11 | $ 3,866 | 3,16% | 2.089.756 | $ 193.849.971,07 |
| 2017-03-12 | $ 3,973 | 2,77% | 1.945.533 | $ 199.282.172,22 |
| 2017-03-13 | $ 4,391 | 10,52% | 16.025.624 | $ 220.315.883,11 |
| 2017-03-14 | $ 4,234 | -3,59% | 4.418.028 | $ 212.469.863,37 |
| 2017-03-15 | $ 4,317 | 1,97% | 3.861.392 | $ 216.729.653,42 |
| 2017-03-16 | $ 4,369 | 1,19% | 7.565.304 | $ 219.358.721,77 |
| 2017-03-17 | $ 4,023 | -7,92% | 6.447.358 | $ 202.062.239,01 |
| 2017-03-18 | $ 3,988 | -0,86% | 7.576.514 | $ 200.373.812,63 |
| 2017-03-19 | $ 3,913 | -1,87% | 3.745.839 | $ 196.680.520,29 |
| 2017-03-20 | $ 4,002 | 2,26% | 2.247.286 | $ 201.175.585,81 |
| 2017-03-21 | $ 4,051 | 1,23% | 2.845.004 | $ 203.715.425,31 |
| 2017-03-22 | $ 3,942 | -2,68% | 3.636.413 | $ 198.309.133,89 |
| 2017-03-23 | $ 3,980 | 0,95% | 1.672.097 | $ 200.252.738,91 |
| 2017-03-24 | $ 4,141 | 4,06% | 7.600.280 | $ 208.444.685,59 |
| 2017-03-25 | $ 4,086 | -1,32% | 5.199.257 | $ 205.741.787,33 |
| 2017-03-26 | $ 4,025 | -1,51% | 2.335.289 | $ 202.700.769,36 |
| 2017-03-27 | $ 4,102 | 1,91% | 2.965.265 | $ 206.631.171,93 |
| 2017-03-28 | $ 4,198 | 2,34% | 2.627.418 | $ 211.525.362,43 |
| 2017-03-29 | $ 4,256 | 1,38% | 4.782.401 | $ 214.509.463,54 |
| 2017-03-30 | $ 7,119 | 67,26% | 131.917.506 | $ 358.891.549,50 |
| 2017-03-31 | $ 7,051 | -0,95% | 63.816.479 | $ 355.601.126,07 |
| 2017-04-01 | $ 7,106 | 0,78% | 37.897.847 | $ 358.465.944,40 |
| 2017-04-02 | $ 8,012 | 12,74% | 59.087.953 | - |
| 2017-04-03 | $ 8,392 | 4,75% | 70.867.720 | $ 423.596.193,47 |
| 2017-04-04 | $ 9,000 | 7,24% | 73.563.869 | $ 454.418.606,35 |
| 2017-04-05 | $ 11,62 | 29,11% | 154.838.469 | $ 586.849.146,56 |
| 2017-04-06 | $ 10,71 | -7,85% | 145.147.030 | $ 540.939.430,31 |
| 2017-04-07 | $ 9,908 | -7,46% | 67.954.436 | $ 500.709.894,09 |
| 2017-04-08 | $ 10,53 | 6,30% | 40.525.083 | $ 532.376.816,30 |
| 2017-04-09 | $ 10,44 | -0,89% | 33.122.137 | $ 527.699.220,71 |
| 2017-04-10 | $ 9,610 | -7,94% | 57.310.771 | $ 486.038.316,42 |
| 2017-04-11 | $ 9,485 | -1,30% | 40.682.563 | $ 479.867.907,39 |
| 2017-04-12 | $ 11,44 | 20,66% | 127.105.913 | $ 579.183.785,59 |
| 2017-04-13 | $ 10,77 | -5,88% | 49.208.788 | $ 545.259.987,85 |
| 2017-04-14 | $ 11,11 | 3,18% | 46.697.928 | $ 562.786.719,75 |
| 2017-04-15 | $ 11,28 | 1,45% | 38.727.891 | $ 571.114.138,67 |
| 2017-04-16 | $ 11,21 | -0,62% | 17.903.053 | $ 567.703.960,54 |
| 2017-04-17 | $ 11,18 | -0,26% | 77.898.920 | $ 566.456.266,51 |
| 2017-04-18 | $ 10,93 | -2,17% | 67.950.472 | $ 554.353.046,64 |
| 2017-04-19 | $ 10,29 | -5,86% | 43.103.930 | $ 522.056.761,40 |
| 2017-04-20 | $ 11,00 | 6,91% | 44.934.403 | $ 558.297.996,25 |
| 2017-04-21 | $ 11,96 | 8,74% | 82.057.727 | $ 607.238.715,24 |
| 2017-04-22 | $ 13,87 | 15,90% | 131.397.030 | $ 704.006.379,07 |
| 2017-04-23 | $ 15,06 | 8,62% | 162.180.425 | $ 764.920.818,44 |
| 2017-04-24 | $ 14,90 | -1,10% | 90.086.775 | $ 756.728.478,91 |
| 2017-04-25 | $ 15,18 | 1,93% | 100.971.465 | $ 771.554.830,52 |
| 2017-04-26 | $ 15,10 | -0,54% | 111.241.583 | $ 767.644.210,97 |
| 2017-04-27 | $ 14,88 | -1,50% | 105.424.845 | $ 756.359.995,27 |
| 2017-04-28 | $ 14,55 | -2,20% | 57.446.825 | $ 739.894.634,64 |
| 2017-04-29 | $ 16,42 | 12,88% | 77.723.415 | $ 835.376.582,98 |
| 2017-04-30 | $ 16,28 | -0,86% | 72.082.092 | $ 828.423.556,33 |
| 2017-05-01 | $ 15,90 | -2,38% | 102.376.366 | $ 808.963.889,39 |
| 2017-05-02 | $ 16,02 | 0,81% | 52.716.011 | $ 815.794.314,55 |
| 2017-05-03 | $ 21,17 | 32,14% | 327.566.691 | $ 1.078.360.593,03 |
| 2017-05-04 | $ 23,37 | 10,36% | 325.927.765 | $ 1.190.408.975,73 |
| 2017-05-05 | $ 26,20 | 12,13% | 461.935.868 | $ 1.335.234.073,47 |
| 2017-05-06 | $ 28,18 | 7,54% | 200.116.013 | $ 1.436.386.931,52 |
| 2017-05-07 | $ 30,20 | 7,18% | 282.471.621 | $ 1.540.055.070,34 |
| 2017-05-08 | $ 28,66 | -5,11% | 166.397.074 | $ 1.461.767.926,15 |
| 2017-05-09 | $ 30,06 | 4,91% | 306.100.677 | $ 1.533.960.432,45 |
| 2017-05-10 | $ 32,15 | 6,94% | 531.328.949 | $ 1.640.944.061,97 |
| 2017-05-11 | $ 30,36 | -5,58% | 269.704.026 | $ 1.549.838.571,12 |
| 2017-05-12 | $ 29,05 | -4,32% | 138.141.609 | $ 1.483.449.962,36 |
| 2017-05-13 | $ 28,05 | -3,43% | 151.613.720 | $ 1.433.059.688,87 |
| 2017-05-14 | $ 28,64 | 2,10% | 100.704.784 | $ 1.463.622.486,71 |
| 2017-05-15 | $ 25,43 | -11,19% | 195.847.493 | $ 1.300.274.444,16 |
| 2017-05-16 | $ 23,46 | -7,77% | 203.766.718 | $ 1.199.544.743,84 |
| 2017-05-17 | $ 25,57 | 9,00% | 240.368.702 | $ 1.307.886.849,24 |
| 2017-05-18 | $ 28,12 | 9,98% | 199.492.028 | $ 1.438.782.863,49 |
| 2017-05-19 | $ 27,36 | -2,72% | 161.560.947 | $ 1.400.040.206,29 |
| 2017-05-20 | $ 27,47 | 0,39% | 99.490.939 | $ 1.406.049.889,64 |
| 2017-05-21 | $ 26,13 | -4,85% | 142.692.394 | $ 1.338.250.273,74 |
| 2017-05-22 | $ 24,39 | -6,66% | 190.563.472 | $ 1.249.511.328,43 |
| 2017-05-23 | $ 31,66 | 29,80% | 281.122.725 | $ 1.622.196.446,73 |
| 2017-05-24 | $ 34,86 | 10,10% | 380.323.595 | $ 1.786.669.670,34 |
| 2017-05-25 | $ 28,71 | -17,64% | 370.841.521 | $ 1.471.998.401,63 |
| 2017-05-26 | $ 24,03 | -16,30% | 255.010.637 | $ 1.232.470.107,63 |
| 2017-05-27 | $ 23,48 | -2,32% | 285.584.573 | $ 1.204.219.699,95 |
| 2017-05-28 | $ 23,98 | 2,14% | 182.584.536 | $ 1.230.363.791,20 |
| 2017-05-29 | $ 25,87 | 7,90% | 110.035.122 | $ 1.327.950.921,93 |
| 2017-05-30 | $ 23,99 | -7,27% | 98.010.274 | $ 1.231.876.331,59 |
| 2017-05-31 | $ 25,00 | 4,17% | 141.367.951 | $ 1.283.643.001,71 |
| 2017-06-01 | $ 27,94 | 11,79% | 251.162.485 | $ 1.435.461.922,40 |
| 2017-06-02 | $ 28,62 | 2,42% | 146.876.063 | $ 1.470.632.025,02 |
| 2017-06-03 | $ 27,49 | -3,96% | 131.000.594 | $ 1.412.794.897,50 |
| 2017-06-04 | $ 27,69 | 0,76% | 72.189.448 | $ 1.423.861.247,52 |
| 2017-06-05 | $ 30,52 | 10,20% | 180.391.808 | $ 1.569.569.149,63 |
| 2017-06-06 | $ 30,65 | 0,43% | 163.545.516 | $ 1.576.672.693,78 |
| 2017-06-07 | $ 28,48 | -7,06% | 113.713.226 | $ 1.465.680.167,96 |
| 2017-06-08 | $ 30,22 | 6,11% | 113.469.549 | $ 1.555.506.828,73 |
| 2017-06-09 | $ 29,57 | -2,16% | 88.077.803 | $ 1.522.165.898,36 |
| 2017-06-10 | $ 30,04 | 1,61% | 105.062.687 | $ 1.546.936.532,51 |
| 2017-06-11 | $ 33,40 | 11,15% | 210.143.569 | $ 1.719.953.606,99 |
| 2017-06-12 | $ 29,02 | -13,09% | 186.577.480 | $ 1.495.312.963,19 |
| 2017-06-13 | $ 30,13 | 3,83% | 78.761.514 | $ 1.553.050.033,52 |
| 2017-06-14 | $ 30,17 | 0,12% | 166.539.448 | $ 1.555.302.114,98 |
| 2017-06-15 | $ 29,99 | -0,59% | 166.236.425 | $ 1.546.549.538,43 |
| 2017-06-16 | $ 35,25 | 17,54% | 269.273.693 | $ 1.818.322.214,86 |
| 2017-06-17 | $ 47,75 | 35,46% | 1.041.548.839 | $ 2.463.873.904,70 |
| 2017-06-18 | $ 46,26 | -3,13% | 596.183.362 | $ 2.387.566.763,54 |
| 2017-06-19 | $ 49,98 | 8,03% | 743.454.234 | $ 2.580.266.137,54 |
| 2017-06-20 | $ 48,04 | -3,87% | 348.790.350 | $ 2.481.138.307,05 |
| 2017-06-21 | $ 47,65 | -0,82% | 350.032.522 | $ 2.461.290.277,28 |
| 2017-06-22 | $ 47,88 | 0,48% | 231.445.115 | $ 2.473.901.994,60 |
| 2017-06-23 | $ 47,96 | 0,17% | 130.483.528 | $ 2.478.732.996,78 |
| 2017-06-24 | $ 44,68 | -6,84% | 139.890.897 | $ 2.309.839.464,02 |
| 2017-06-25 | $ 44,72 | 0,10% | 159.180.931 | $ 2.312.692.574,32 |
| 2017-06-26 | $ 40,97 | -8,39% | 272.327.969 | $ 2.119.180.598,96 |
| 2017-06-27 | $ 40,14 | -2,01% | 247.973.066 | $ 2.077.071.502,43 |
| 2017-06-28 | $ 42,64 | 6,22% | 196.726.467 | $ 2.206.877.747,71 |
| 2017-06-29 | $ 41,69 | -2,23% | 120.516.246 | $ 2.158.348.327,33 |
| 2017-06-30 | $ 41,12 | -1,36% | 80.255.668 | $ 2.129.542.041,10 |
| 2017-07-01 | $ 39,67 | -3,54% | 80.312.696 | $ 2.054.758.130,62 |
| 2017-07-02 | $ 41,74 | 5,23% | 126.399.633 | $ 2.162.703.319,36 |
| 2017-07-03 | $ 46,46 | 11,31% | 349.496.232 | $ 2.408.026.788,94 |
| 2017-07-04 | $ 54,94 | 18,25% | 533.812.124 | $ 2.848.278.194,48 |
| 2017-07-05 | $ 53,18 | -3,20% | 367.820.239 | $ 2.758.113.698,02 |
| 2017-07-06 | $ 51,35 | -3,45% | 159.698.131 | $ 2.663.760.368,04 |
| 2017-07-07 | $ 46,91 | -8,65% | 254.504.450 | $ 2.434.207.957,58 |
| 2017-07-08 | $ 52,23 | 11,33% | 307.404.069 | $ 2.710.763.983,15 |
| 2017-07-09 | $ 49,14 | -5,91% | 184.603.570 | $ 2.551.255.564,80 |
| 2017-07-10 | $ 46,12 | -6,14% | 183.020.953 | $ 2.395.325.082,39 |
| 2017-07-11 | $ 45,18 | -2,05% | 202.185.644 | $ 2.346.772.178,40 |
| 2017-07-12 | $ 48,11 | 6,50% | 191.140.947 | $ 2.500.034.943,79 |
| 2017-07-13 | $ 46,33 | -3,71% | 125.125.819 | $ 2.407.937.479,24 |
| 2017-07-14 | $ 42,47 | -8,32% | 165.084.741 | $ 2.208.256.007,44 |
| 2017-07-15 | $ 39,36 | -7,33% | 160.383.041 | $ 2.046.969.803,66 |
| 2017-07-16 | $ 40,98 | 4,11% | 194.934.383 | $ 2.131.751.570,10 |
| 2017-07-17 | $ 42,24 | 3,07% | 174.770.975 | $ 2.197.912.724,22 |
| 2017-07-18 | $ 43,97 | 4,11% | 204.857.736 | $ 2.288.879.512,70 |
| 2017-07-19 | $ 40,81 | -7,19% | 125.881.991 | $ 2.125.002.326,58 |
| 2017-07-20 | $ 44,56 | 9,19% | 186.082.595 | $ 2.321.044.469,72 |
| 2017-07-21 | $ 45,68 | 2,52% | 171.759.823 | $ 2.380.232.099,57 |
| 2017-07-22 | $ 46,54 | 1,87% | 84.250.579 | $ 2.425.522.253,12 |
| 2017-07-23 | $ 44,35 | -4,69% | 102.841.059 | $ 2.312.361.865,88 |
| 2017-07-24 | $ 44,69 | 0,75% | 74.085.762 | $ 2.330.426.437,82 |
| 2017-07-25 | $ 42,28 | -5,39% | 103.883.871 | $ 2.205.428.262,68 |
| 2017-07-26 | $ 41,80 | -1,13% | 75.157.427 | $ 2.181.035.368,96 |
| 2017-07-27 | $ 42,01 | 0,51% | 51.682.007 | $ 2.192.854.218,40 |
| 2017-07-28 | $ 40,61 | -3,33% | 91.184.315 | $ 2.120.486.065,20 |
| 2017-07-29 | $ 41,09 | 1,17% | 67.955.805 | $ 2.145.983.243,58 |
| 2017-07-30 | $ 40,34 | -1,83% | 45.401.186 | $ 2.107.278.932,19 |
| 2017-07-31 | $ 43,26 | 7,24% | 116.716.646 | $ 2.260.485.525,55 |
| 2017-08-01 | $ 43,09 | -0,39% | 114.291.304 | $ 2.252.222.753,28 |
| 2017-08-02 | $ 41,97 | -2,58% | 61.890.277 | $ 2.194.703.755,34 |
| 2017-08-03 | $ 42,75 | 1,85% | 57.849.173 | $ 2.235.831.467,43 |
| 2017-08-04 | $ 43,41 | 1,54% | 62.401.608 | $ 2.270.930.342,75 |
| 2017-08-05 | $ 46,81 | 7,83% | 137.955.384 | $ 2.449.462.417,70 |
| 2017-08-06 | $ 45,05 | -3,75% | 87.806.516 | $ 2.358.143.777,17 |
| 2017-08-07 | $ 45,62 | 1,26% | 68.335.972 | $ 2.388.493.875,57 |
| 2017-08-08 | $ 48,68 | 6,72% | 121.911.253 | $ 2.549.668.760,89 |
| 2017-08-09 | $ 48,11 | -1,17% | 147.273.812 | $ 2.520.626.619,90 |
| 2017-08-10 | $ 46,45 | -3,46% | 77.396.220 | $ 2.434.040.368,37 |
| 2017-08-11 | $ 46,51 | 0,15% | 83.055.441 | $ 2.438.265.665,15 |
| 2017-08-12 | $ 46,05 | -1,00% | 94.112.549 | $ 2.414.654.182,68 |
| 2017-08-13 | $ 45,50 | -1,21% | 152.507.955 | $ 2.386.277.701,77 |
| 2017-08-14 | $ 45,18 | -0,71% | 78.683.792 | $ 2.370.037.839,13 |
| 2017-08-15 | $ 43,18 | -4,41% | 132.155.267 | $ 2.265.731.759,17 |
| 2017-08-16 | $ 43,86 | 1,57% | 87.220.765 | $ 2.301.274.212,77 |
| 2017-08-17 | $ 43,83 | -0,07% | 87.186.151 | $ 2.299.569.937,95 |
| 2017-08-18 | $ 46,03 | 5,02% | 166.520.024 | $ 2.417.286.982,39 |
| 2017-08-19 | $ 45,92 | -0,23% | 136.148.933 | $ 2.412.286.181,10 |
| 2017-08-20 | $ 46,31 | 0,84% | 75.846.080 | $ 2.433.310.574,93 |
| 2017-08-21 | $ 47,63 | 2,86% | 115.216.387 | $ 2.503.505.044,96 |
| 2017-08-22 | $ 46,27 | -2,86% | 100.296.455 | $ 2.432.742.115,66 |
| 2017-08-23 | $ 53,34 | 15,28% | 303.881.499 | $ 2.805.358.809,67 |
| 2017-08-24 | $ 49,37 | -7,44% | 223.964.302 | $ 2.597.480.324,23 |
| 2017-08-25 | $ 50,59 | 2,47% | 97.396.636 | $ 2.662.424.596,78 |
| 2017-08-26 | $ 51,06 | 0,91% | 85.720.136 | $ 2.687.529.545,58 |
| 2017-08-27 | $ 60,57 | 18,64% | 522.262.558 | $ 3.189.593.044,39 |
| 2017-08-28 | $ 61,78 | 2,00% | 336.960.257 | $ 3.254.479.998,23 |
| 2017-08-29 | $ 62,59 | 1,30% | 171.372.833 | $ 3.297.904.124,49 |
| 2017-08-30 | $ 64,71 | 3,39% | 126.135.699 | $ 3.410.778.486,66 |
| 2017-08-31 | $ 72,07 | 11,38% | 401.750.472 | $ 3.799.900.492,68 |
| 2017-09-01 | $ 85,75 | 18,98% | 1.004.841.970 | $ 4.522.407.486,92 |
| 2017-09-02 | $ 78,60 | -8,34% | 788.251.049 | $ 4.146.335.747,21 |
| 2017-09-03 | $ 78,61 | 0,02% | 421.115.488 | $ 4.148.277.418,49 |
| 2017-09-04 | $ 67,71 | -13,86% | 540.443.272 | $ 3.574.139.784,55 |
| 2017-09-05 | $ 73,18 | 8,07% | 575.256.829 | $ 3.863.706.593,47 |
| 2017-09-06 | $ 80,33 | 9,77% | 458.836.837 | $ 4.242.465.530,21 |
| 2017-09-07 | $ 79,07 | -1,56% | 275.890.229 | $ 4.177.473.181,56 |
| 2017-09-08 | $ 72,45 | -8,38% | 411.561.541 | $ 3.828.739.826,36 |
| 2017-09-09 | $ 69,89 | -3,54% | 205.808.273 | $ 3.694.187.928,29 |
| 2017-09-10 | $ 65,73 | -5,95% | 263.083.942 | $ 3.475.382.977,85 |
| 2017-09-11 | $ 67,48 | 2,67% | 216.855.352 | $ 3.569.121.793,31 |
| 2017-09-12 | $ 64,74 | -4,07% | 353.552.678 | $ 3.424.888.356,65 |
| 2017-09-13 | $ 61,91 | -4,38% | 412.442.097 | $ 3.275.871.235,93 |
| 2017-09-14 | $ 41,98 | -32,19% | 580.293.130 | $ 2.221.950.933,85 |
| 2017-09-15 | $ 48,41 | 15,32% | 1.285.348.362 | $ 2.562.975.308,85 |
| 2017-09-16 | $ 48,64 | 0,49% | 447.653.728 | $ 2.576.178.910,87 |
| 2017-09-17 | $ 48,73 | 0,18% | 206.604.311 | $ 2.581.584.354,70 |
| 2017-09-18 | $ 53,67 | 10,14% | 332.753.266 | $ 2.844.255.091,96 |
| 2017-09-19 | $ 51,95 | -3,21% | 239.846.521 | $ 2.753.686.524,23 |
| 2017-09-20 | $ 50,28 | -3,22% | 125.455.372 | $ 2.665.888.518,85 |
| 2017-09-21 | $ 46,31 | -7,90% | 200.857.838 | $ 2.456.108.677,90 |
| 2017-09-22 | $ 47,67 | 2,94% | 188.910.214 | $ 2.528.929.558,25 |
| 2017-09-23 | $ 48,62 | 2,00% | 118.569.112 | $ 2.580.178.871,10 |
| 2017-09-24 | $ 47,01 | -3,32% | 65.877.416 | $ 2.495.188.084,90 |
| 2017-09-25 | $ 50,76 | 7,99% | 174.668.225 | $ 2.695.367.289,98 |
| 2017-09-26 | $ 51,22 | 0,90% | 149.559.786 | $ 2.720.254.830,76 |
| 2017-09-27 | $ 55,25 | 7,88% | 186.778.754 | $ 2.935.415.771,65 |
| 2017-09-28 | $ 53,23 | -3,66% | 169.677.847 | $ 2.828.669.206,56 |
| 2017-09-29 | $ 51,79 | -2,70% | 154.896.419 | $ 2.752.998.767,27 |
| 2017-09-30 | $ 54,38 | 5,01% | 105.840.949 | $ 2.891.711.902,72 |
| 2017-10-01 | $ 53,99 | -0,72% | 80.305.648 | $ 2.871.664.412,73 |
| 2017-10-02 | $ 53,16 | -1,54% | 76.504.280 | $ 2.828.184.160,19 |
| 2017-10-03 | $ 52,07 | -2,04% | 67.468.069 | $ 2.771.174.862,91 |
| 2017-10-04 | $ 51,40 | -1,30% | 61.524.791 | $ 2.735.967.868,75 |
| 2017-10-05 | $ 51,40 | 0,01% | 54.277.540 | $ 2.737.017.560,46 |
| 2017-10-06 | $ 51,92 | 1,00% | 44.817.535 | $ 2.765.266.436,24 |
| 2017-10-07 | $ 52,21 | 0,57% | 38.758.320 | $ 2.781.654.943,43 |
| 2017-10-08 | $ 52,95 | 1,40% | 81.816.121 | $ 2.821.518.984,94 |
| 2017-10-09 | $ 49,72 | -6,09% | 123.267.166 | $ 2.650.475.474,27 |
| 2017-10-10 | $ 50,57 | 1,70% | 72.947.153 | $ 2.696.289.110,49 |
| 2017-10-11 | $ 50,71 | 0,27% | 45.029.158 | $ 2.704.369.292,63 |
| 2017-10-12 | $ 59,33 | 17,01% | 282.760.400 | $ 3.165.114.468,80 |
| 2017-10-13 | $ 59,21 | -0,21% | 304.901.934 | $ 3.159.224.552,91 |
| 2017-10-14 | $ 63,91 | 7,95% | 259.103.877 | $ 3.411.273.192,10 |
| 2017-10-15 | $ 65,30 | 2,17% | 387.907.102 | $ 3.486.368.215,98 |
| 2017-10-16 | $ 64,50 | -1,22% | 163.880.018 | $ 3.444.713.956,61 |
| 2017-10-17 | $ 59,83 | -7,24% | 164.178.399 | $ 3.196.300.542,92 |
| 2017-10-18 | $ 60,80 | 1,61% | 239.507.219 | $ 3.248.727.070,19 |
| 2017-10-19 | $ 59,81 | -1,62% | 134.010.763 | $ 3.196.837.027,12 |
| 2017-10-20 | $ 59,97 | 0,27% | 117.595.484 | $ 3.206.470.254,64 |
| 2017-10-21 | $ 58,08 | -3,16% | 109.463.826 | $ 3.106.126.321,07 |
| 2017-10-22 | $ 56,55 | -2,64% | 71.828.452 | $ 3.024.954.324,06 |
| 2017-10-23 | $ 54,88 | -2,95% | 142.841.886 | $ 2.936.424.319,63 |
| 2017-10-24 | $ 55,84 | 1,76% | 161.693.506 | $ 2.988.783.434,07 |
| 2017-10-25 | $ 56,26 | 0,74% | 87.463.927 | $ 3.011.844.879,81 |
| 2017-10-26 | $ 55,73 | -0,93% | 62.105.188 | $ 2.984.462.461,97 |
| 2017-10-27 | $ 55,26 | -0,84% | 55.749.743 | $ 2.960.284.615,06 |
| 2017-10-28 | $ 54,43 | -1,51% | 50.084.903 | $ 2.916.489.817,58 |
| 2017-10-29 | $ 56,85 | 4,45% | 105.808.356 | $ 3.047.128.235,02 |
| 2017-10-30 | $ 56,14 | -1,25% | 101.003.450 | $ 3.009.883.326,56 |
| 2017-10-31 | $ 54,95 | -2,13% | 71.091.240 | $ 2.946.614.396,02 |
| 2017-11-01 | $ 53,18 | -3,21% | 65.809.140 | $ 2.852.733.225,76 |
| 2017-11-02 | $ 54,85 | 3,13% | 189.479.345 | $ 2.942.709.088,95 |
| 2017-11-03 | $ 56,21 | 2,48% | 121.058.848 | $ 3.016.532.109,80 |
| 2017-11-04 | $ 55,04 | -2,08% | 63.590.993 | $ 2.954.646.748,04 |
| 2017-11-05 | $ 54,96 | -0,15% | 63.826.455 | $ 2.951.081.659,15 |
| 2017-11-06 | $ 55,48 | 0,94% | 108.248.832 | $ 2.979.577.253,54 |
| 2017-11-07 | $ 61,47 | 10,81% | 350.226.332 | $ 3.302.479.496,49 |
| 2017-11-08 | $ 62,52 | 1,70% | 296.911.145 | $ 3.359.608.515,94 |
| 2017-11-09 | $ 64,54 | 3,23% | 234.544.855 | $ 3.469.079.128,71 |
| 2017-11-10 | $ 59,37 | -8,01% | 236.641.632 | $ 3.192.341.284,01 |
| 2017-11-11 | $ 62,61 | 5,46% | 225.678.507 | $ 3.367.560.018,38 |
| 2017-11-12 | $ 58,92 | -5,90% | 252.693.648 | $ 3.169.837.482,02 |
| 2017-11-13 | $ 61,16 | 3,81% | 154.318.143 | $ 3.291.569.036,54 |
| 2017-11-14 | $ 63,34 | 3,56% | 71.548.629 | $ 3.409.481.317,29 |
| 2017-11-15 | $ 63,89 | 0,87% | 154.600.784 | $ 3.439.837.716,98 |
| 2017-11-16 | $ 71,43 | 11,80% | 341.671.324 | $ 3.846.795.634,67 |
| 2017-11-17 | $ 67,91 | -4,93% | 300.545.246 | $ 3.658.060.739,71 |
| 2017-11-18 | $ 69,80 | 2,79% | 131.948.320 | $ 3.761.256.419,71 |
| 2017-11-19 | $ 71,45 | 2,36% | 191.868.243 | $ 3.851.421.859,88 |
| 2017-11-20 | $ 72,27 | 1,14% | 147.064.439 | $ 3.896.665.942,06 |
| 2017-11-21 | $ 70,02 | -3,11% | 185.395.856 | $ 3.776.611.985,04 |
| 2017-11-22 | $ 71,98 | 2,79% | 113.140.280 | $ 3.883.076.465,32 |
| 2017-11-23 | $ 73,97 | 2,76% | 242.707.934 | $ 3.991.336.733,21 |
| 2017-11-24 | $ 77,82 | 5,21% | 203.760.399 | $ 4.200.192.509,72 |
| 2017-11-25 | $ 89,49 | 15,01% | 379.755.243 | $ 4.831.648.678,39 |
| 2017-11-26 | $ 86,68 | -3,14% | 322.438.922 | $ 4.681.443.604,98 |
| 2017-11-27 | $ 92,00 | 6,13% | 324.943.747 | $ 4.970.050.563,23 |
| 2017-11-28 | $ 97,47 | 5,95% | 270.399.633 | $ 5.267.271.235,29 |
| 2017-11-29 | $ 85,84 | -11,93% | 589.885.845 | $ 4.640.544.573,95 |
| 2017-11-30 | $ 90,52 | 5,44% | 349.874.931 | $ 4.894.464.374,57 |
| 2017-12-01 | $ 99,62 | 10,06% | 408.707.984 | $ 5.388.083.337,28 |
| 2017-12-02 | $ 101,34 | 1,72% | 287.291.116 | $ 5.482.074.846,35 |
| 2017-12-03 | $ 101,04 | -0,29% | 263.006.241 | $ 5.467.654.012,33 |
| 2017-12-04 | $ 103,46 | 2,39% | 194.036.373 | $ 5.600.053.289,86 |
| 2017-12-05 | $ 105,50 | 1,98% | 178.291.114 | $ 5.712.653.912,75 |
| 2017-12-06 | $ 97,67 | -7,43% | 68.408.100 | $ 5.289.944.152,95 |
| 2017-12-07 | $ 102,93 | 5,39% | 384.547.067 | $ 5.577.286.102,53 |
| 2017-12-08 | $ 126,39 | 22,79% | 1.149.765.118 | $ 6.851.146.728,88 |
| 2017-12-09 | $ 156,10 | 23,51% | 1.998.936.820 | $ 8.464.597.807,19 |
| 2017-12-10 | $ 151,32 | -3,06% | 830.076.639 | $ 8.208.283.233,41 |
| 2017-12-11 | $ 218,51 | 44,40% | 2.414.991.571 | $ 11.856.855.840,90 |
| 2017-12-12 | $ 320,91 | 46,86% | 5.741.323.285 | $ 17.417.444.859,57 |
| 2017-12-13 | $ 305,28 | -4,87% | 2.322.306.674 | $ 16.573.821.242,90 |
| 2017-12-14 | $ 277,66 | -9,05% | 1.179.356.486 | $ 15.078.855.791,99 |
| 2017-12-15 | $ 303,11 | 9,16% | 2.190.411.249 | $ 16.465.385.473,20 |
| 2017-12-16 | $ 300,81 | -0,76% | 997.015.712 | $ 16.345.841.564,36 |
| 2017-12-17 | $ 322,52 | 7,22% | 1.332.507.148 | $ 17.530.325.629,48 |
| 2017-12-18 | $ 360,66 | 11,83% | 1.489.089.627 | $ 19.609.011.553,99 |
| 2017-12-19 | $ 355,50 | -1,43% | 1.730.705.298 | $ 19.333.013.101,81 |
| 2017-12-20 | $ 310,15 | -12,76% | 1.489.073.065 | $ 16.871.173.773,02 |
| 2017-12-21 | $ 315,15 | 1,61% | 1.031.645.217 | $ 17.147.705.245,53 |
| 2017-12-22 | $ 261,53 | -17,01% | 2.083.304.925 | $ 14.234.052.422,59 |
| 2017-12-23 | $ 288,08 | 10,15% | 803.239.673 | $ 15.683.534.507,81 |
| 2017-12-24 | $ 278,46 | -3,34% | 655.481.444 | $ 15.164.191.368,34 |
| 2017-12-25 | $ 270,87 | -2,73% | 467.761.704 | $ 14.754.269.474,87 |
| 2017-12-26 | $ 294,99 | 8,91% | 620.019.113 | $ 16.072.924.636,49 |
| 2017-12-27 | $ 271,54 | -7,95% | 530.760.201 | $ 14.799.093.536,17 |
| 2017-12-28 | $ 254,04 | -6,44% | 635.697.629 | $ 13.849.152.317,06 |
| 2017-12-29 | $ 248,07 | -2,35% | 543.626.256 | $ 13.527.456.143,90 |
| 2017-12-30 | $ 223,40 | -9,94% | 569.490.495 | $ 12.185.489.808,16 |
| 2017-12-31 | $ 237,57 | 6,34% | 411.316.764 | $ 12.961.886.488,85 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2017 | $ 231,10 | $ 97,67 / $ 360,66 | 35.002.190.109 | 31 |
| Kasım 2017 | $ 69,21 | $ 53,18 / $ 97,47 | 6.684.577.651 | 30 |
| Ekim 2017 | $ 56,06 | $ 49,72 / $ 65,30 | 3.819.695.455 | 31 |
| Eylül 2017 | $ 59,84 | $ 41,98 / $ 85,75 | 10.661.530.806 | 30 |
| Ağustos 2017 | $ 49,17 | $ 41,97 / $ 72,07 | 4.515.505.710 | 31 |
| Temmuz 2017 | $ 44,79 | $ 39,36 / $ 54,94 | 5.262.438.448 | 31 |
| Haziran 2017 | $ 37,02 | $ 27,49 / $ 49,98 | 7.101.830.500 | 30 |
| Mayıs 2017 | $ 26,37 | $ 15,90 / $ 34,86 | 6.955.764.802 | 31 |
| Nisan 2017 | $ 11,74 | $ 7,11 / $ 16,42 | 2.285.141.354 | 30 |
| Mart 2017 | $ 4,25 | $ 3,75 / $ 7,12 | 316.941.813 | 31 |
| Şubat 2017 | $ 3,90 | $ 3,76 / $ 4,06 | 85.038.024 | 28 |
| Ocak 2017 | $ 4,02 | $ 3,73 / $ 4,59 | 6.737.713.746 | 31 |