Litecoin (LTC) Fiyat Grafiği
Veri aralığı: 2018-01-01 -> 2018-12-31 - Kayıt: 365
Litecoin
Son kapanış: $ 31,32
$ 31,32
Güncel değişim:
-0,34%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 365
- Min Kapanış: $ 23,06
- Maks Kapanış: $ 289,93
- Ortalama Kapanış: $ 105,85
- Son Kapanış: $ 31,32
- Önceki Kapanış: -
- Günlük Değişim: -0,34%
- MA (ortalama kapanış): $ 105,85
- Min/Max Kartı: $ 23,06 / $ 289,93
Güncel Notlar
Son Kapanış
$ 31,32
7 Gün Ort.
$ 105,85
Canlı Fiyat
$ 31,32
Günlük Değişim
-0,34%
2018 Yılı Günlük Kapanışlar (365)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2018-01-01 | $ 230,46 | - | 365.432.350 | $ 12.577.160.934,46 |
| 2018-01-02 | $ 255,05 | 10,67% | 812.530.211 | $ 13.922.438.464,79 |
| 2018-01-03 | $ 248,04 | -2,75% | 618.490.220 | $ 13.543.570.836,54 |
| 2018-01-04 | $ 244,83 | -1,29% | 845.373.433 | $ 13.372.231.051,16 |
| 2018-01-05 | $ 254,14 | 3,80% | 833.526.016 | $ 13.884.034.400,70 |
| 2018-01-06 | $ 289,93 | 14,08% | 1.487.931.537 | $ 15.843.489.929,33 |
| 2018-01-07 | $ 278,98 | -3,78% | 667.642.739 | $ 15.248.620.158,63 |
| 2018-01-08 | $ 263,75 | -5,46% | 1.025.197.262 | $ 14.419.874.066,48 |
| 2018-01-09 | $ 258,72 | -1,91% | 790.812.335 | $ 14.148.497.880,68 |
| 2018-01-10 | $ 253,79 | -1,90% | 809.540.658 | $ 13.882.592.428,18 |
| 2018-01-11 | $ 233,34 | -8,06% | 870.129.604 | $ 12.767.423.944,49 |
| 2018-01-12 | $ 246,19 | 5,51% | 584.082.051 | $ 13.473.776.177,29 |
| 2018-01-13 | $ 268,37 | 9,01% | 722.028.981 | $ 14.691.318.137,26 |
| 2018-01-14 | $ 247,80 | -7,66% | 752.643.599 | $ 13.569.302.064,27 |
| 2018-01-15 | $ 241,15 | -2,68% | 473.284.999 | $ 13.208.591.715,76 |
| 2018-01-16 | $ 189,47 | -21,43% | 1.234.195.162 | $ 10.380.883.694,79 |
| 2018-01-17 | $ 188,94 | -0,28% | 1.301.544.299 | $ 10.354.595.856,27 |
| 2018-01-18 | $ 194,76 | 3,08% | 816.826.524 | $ 10.676.080.235,49 |
| 2018-01-19 | $ 194,58 | -0,09% | 441.196.408 | $ 10.669.550.044,18 |
| 2018-01-20 | $ 214,41 | 10,19% | 406.540.750 | $ 11.759.631.410,29 |
| 2018-01-21 | $ 191,59 | -10,64% | 367.248.176 | $ 10.510.684.678,80 |
| 2018-01-22 | $ 179,92 | -6,09% | 409.587.563 | $ 9.873.313.454,88 |
| 2018-01-23 | $ 178,04 | -1,04% | 372.431.601 | $ 9.772.732.935,88 |
| 2018-01-24 | $ 178,97 | 0,52% | 290.174.801 | $ 9.826.314.585,97 |
| 2018-01-25 | $ 179,06 | 0,05% | 289.446.569 | $ 9.834.046.329,91 |
| 2018-01-26 | $ 175,06 | -2,23% | 301.481.465 | $ 9.617.105.451,41 |
| 2018-01-27 | $ 179,65 | 2,62% | 232.570.961 | $ 9.871.249.084,38 |
| 2018-01-28 | $ 191,93 | 6,84% | 291.371.460 | $ 10.549.631.548,86 |
| 2018-01-29 | $ 179,28 | -6,59% | 238.266.080 | $ 9.857.122.566,61 |
| 2018-01-30 | $ 177,69 | -0,89% | 236.686.604 | $ 9.769.454.452,95 |
| 2018-01-31 | $ 163,53 | -7,97% | 365.404.488 | $ 8.993.854.832,52 |
| 2018-02-01 | $ 161,41 | -1,30% | 307.281.486 | $ 8.879.163.932,69 |
| 2018-02-02 | $ 141,66 | -12,23% | 470.475.466 | $ 7.795.087.469,29 |
| 2018-02-03 | $ 131,38 | -7,25% | 742.356.788 | $ 7.231.410.390,14 |
| 2018-02-04 | $ 154,26 | 17,41% | 593.393.035 | $ 8.492.714.843,21 |
| 2018-02-05 | $ 150,93 | -2,16% | 917.168.690 | $ 8.311.840.566,71 |
| 2018-02-06 | $ 122,64 | -18,74% | 743.924.256 | $ 6.755.956.946,83 |
| 2018-02-07 | $ 142,44 | 16,14% | 1.087.347.746 | $ 7.848.664.735,03 |
| 2018-02-08 | $ 137,92 | -3,17% | 751.707.209 | $ 7.601.657.118,44 |
| 2018-02-09 | $ 148,42 | 7,61% | 762.505.832 | $ 8.182.642.006,67 |
| 2018-02-10 | $ 161,69 | 8,94% | 649.191.651 | $ 8.916.910.637,39 |
| 2018-02-11 | $ 154,92 | -4,19% | 506.103.794 | $ 8.545.695.221,70 |
| 2018-02-12 | $ 151,26 | -2,36% | 439.879.730 | $ 8.345.961.896,70 |
| 2018-02-13 | $ 161,94 | 7,06% | 478.445.230 | $ 8.937.543.985,99 |
| 2018-02-14 | $ 157,89 | -2,50% | 425.871.546 | $ 8.716.402.580,30 |
| 2018-02-15 | $ 213,36 | 35,13% | 2.094.692.583 | $ 11.781.668.350,53 |
| 2018-02-16 | $ 222,37 | 4,22% | 1.732.096.624 | $ 12.282.473.494,00 |
| 2018-02-17 | $ 230,52 | 3,66% | 1.199.024.836 | $ 12.735.768.422,21 |
| 2018-02-18 | $ 228,95 | -0,68% | 751.814.866 | $ 12.652.292.001,34 |
| 2018-02-19 | $ 215,04 | -6,07% | 876.383.865 | $ 11.887.131.143,94 |
| 2018-02-20 | $ 221,24 | 2,88% | 673.874.710 | $ 12.232.793.444,51 |
| 2018-02-21 | $ 238,10 | 7,62% | 1.427.563.049 | $ 13.168.725.509,63 |
| 2018-02-22 | $ 195,01 | -18,10% | 859.550.172 | $ 10.791.204.102,04 |
| 2018-02-23 | $ 196,24 | 0,63% | 869.176.090 | $ 10.859.049.373,28 |
| 2018-02-24 | $ 210,59 | 7,31% | 954.837.691 | $ 11.656.580.869,18 |
| 2018-02-25 | $ 205,44 | -2,44% | 795.082.908 | $ 11.374.489.300,35 |
| 2018-02-26 | $ 220,45 | 7,31% | 929.725.026 | $ 12.208.488.054,57 |
| 2018-02-27 | $ 222,09 | 0,74% | 1.147.324.136 | $ 12.302.529.402,63 |
| 2018-02-28 | $ 216,56 | -2,49% | 771.009.461 | $ 11.999.289.748,71 |
| 2018-03-01 | $ 202,56 | -6,47% | 657.073.900 | $ 11.226.408.945,57 |
| 2018-03-02 | $ 208,07 | 2,72% | 596.165.242 | $ 11.534.814.313,36 |
| 2018-03-03 | $ 207,33 | -0,35% | 542.420.704 | $ 11.497.139.898,03 |
| 2018-03-04 | $ 208,90 | 0,76% | 642.329.499 | $ 11.587.211.706,08 |
| 2018-03-05 | $ 208,63 | -0,13% | 504.225.852 | $ 11.574.869.956,79 |
| 2018-03-06 | $ 209,13 | 0,24% | 524.739.501 | $ 11.606.285.560,01 |
| 2018-03-07 | $ 196,16 | -6,20% | 603.610.170 | $ 10.889.492.366,96 |
| 2018-03-08 | $ 186,47 | -4,94% | 707.449.032 | $ 10.354.730.264,31 |
| 2018-03-09 | $ 177,35 | -4,89% | 567.339.095 | $ 9.850.500.058,74 |
| 2018-03-10 | $ 187,87 | 5,94% | 882.705.422 | $ 10.437.545.461,84 |
| 2018-03-11 | $ 179,37 | -4,53% | 594.219.026 | $ 9.967.721.329,73 |
| 2018-03-12 | $ 187,46 | 4,51% | 615.610.004 | $ 10.420.083.105,53 |
| 2018-03-13 | $ 179,01 | -4,51% | 523.942.121 | $ 9.953.190.242,36 |
| 2018-03-14 | $ 175,52 | -1,95% | 425.938.525 | $ 9.761.938.417,51 |
| 2018-03-15 | $ 161,90 | -7,76% | 453.994.813 | $ 9.006.519.825,72 |
| 2018-03-16 | $ 165,90 | 2,47% | 554.579.271 | $ 9.231.578.581,44 |
| 2018-03-17 | $ 168,01 | 1,27% | 411.342.667 | $ 9.351.114.774,52 |
| 2018-03-18 | $ 155,75 | -7,30% | 386.571.757 | $ 8.671.155.503,18 |
| 2018-03-19 | $ 153,77 | -1,27% | 570.010.754 | $ 8.563.480.920,37 |
| 2018-03-20 | $ 161,21 | 4,83% | 398.325.941 | $ 8.979.793.229,09 |
| 2018-03-21 | $ 168,17 | 4,32% | 449.055.450 | $ 9.369.916.448,96 |
| 2018-03-22 | $ 169,03 | 0,51% | 424.569.644 | $ 9.420.079.192,29 |
| 2018-03-23 | $ 163,23 | -3,43% | 366.710.943 | $ 9.099.613.809,33 |
| 2018-03-24 | $ 167,66 | 2,71% | 311.016.441 | $ 9.348.554.540,45 |
| 2018-03-25 | $ 158,20 | -5,64% | 251.505.036 | $ 8.823.659.245,23 |
| 2018-03-26 | $ 158,86 | 0,41% | 205.391.368 | $ 8.862.660.404,11 |
| 2018-03-27 | $ 148,23 | -6,69% | 376.518.205 | $ 8.271.631.625,88 |
| 2018-03-28 | $ 135,59 | -8,52% | 347.179.875 | $ 7.568.814.758,90 |
| 2018-03-29 | $ 130,52 | -3,74% | 299.388.608 | $ 7.287.706.071,84 |
| 2018-03-30 | $ 114,32 | -12,42% | 442.707.368 | $ 6.384.502.859,27 |
| 2018-03-31 | $ 118,73 | 3,86% | 431.547.683 | $ 6.632.729.022,62 |
| 2018-04-01 | $ 116,20 | -2,13% | 253.392.043 | $ 6.492.927.120,54 |
| 2018-04-02 | $ 114,69 | -1,30% | 240.466.838 | $ 6.410.570.211,06 |
| 2018-04-03 | $ 118,65 | 3,45% | 232.389.358 | $ 6.633.665.162,92 |
| 2018-04-04 | $ 134,01 | 12,95% | 336.170.991 | $ 7.494.566.416,36 |
| 2018-04-05 | $ 118,25 | -11,76% | 326.157.332 | $ 6.615.024.461,36 |
| 2018-04-06 | $ 119,20 | 0,80% | 252.288.631 | $ 6.669.820.266,45 |
| 2018-04-07 | $ 112,22 | -5,86% | 193.337.157 | $ 6.280.645.144,82 |
| 2018-04-08 | $ 114,83 | 2,33% | 175.208.936 | $ 6.428.447.874,32 |
| 2018-04-09 | $ 116,00 | 1,02% | 150.448.729 | $ 6.495.619.126,09 |
| 2018-04-10 | $ 114,31 | -1,45% | 220.540.317 | $ 6.402.893.067,98 |
| 2018-04-11 | $ 113,22 | -0,96% | 167.959.077 | $ 6.343.356.037,46 |
| 2018-04-12 | $ 117,51 | 3,79% | 186.222.506 | $ 6.585.324.936,01 |
| 2018-04-13 | $ 128,13 | 9,04% | 553.885.730 | $ 7.182.487.713,15 |
| 2018-04-14 | $ 124,30 | -2,99% | 415.880.099 | $ 6.969.299.564,16 |
| 2018-04-15 | $ 124,17 | -0,10% | 217.218.621 | $ 6.964.233.072,18 |
| 2018-04-16 | $ 130,46 | 5,06% | 235.961.898 | $ 7.318.731.363,14 |
| 2018-04-17 | $ 127,47 | -2,29% | 249.451.253 | $ 7.152.707.194,39 |
| 2018-04-18 | $ 132,33 | 3,81% | 486.694.561 | $ 7.427.288.818,21 |
| 2018-04-19 | $ 138,70 | 4,81% | 328.245.114 | $ 7.786.962.150,78 |
| 2018-04-20 | $ 145,87 | 5,17% | 352.069.636 | $ 8.192.158.370,66 |
| 2018-04-21 | $ 151,27 | 3,70% | 391.726.144 | $ 8.497.191.500,11 |
| 2018-04-22 | $ 147,40 | -2,56% | 416.604.174 | $ 8.282.550.795,55 |
| 2018-04-23 | $ 145,51 | -1,28% | 273.478.985 | $ 8.178.738.595,43 |
| 2018-04-24 | $ 150,78 | 3,62% | 312.556.895 | $ 8.477.097.453,56 |
| 2018-04-25 | $ 165,08 | 9,49% | 572.297.202 | $ 9.283.790.670,98 |
| 2018-04-26 | $ 143,88 | -12,84% | 561.313.358 | $ 8.093.266.445,67 |
| 2018-04-27 | $ 152,47 | 5,97% | 346.996.126 | $ 8.578.583.728,92 |
| 2018-04-28 | $ 144,60 | -5,16% | 327.077.083 | $ 8.137.811.631,43 |
| 2018-04-29 | $ 149,85 | 3,63% | 281.833.947 | $ 8.435.807.571,03 |
| 2018-04-30 | $ 151,64 | 1,19% | 320.293.998 | $ 8.538.599.515,73 |
| 2018-05-01 | $ 146,73 | -3,24% | 277.034.736 | $ 8.264.734.774,70 |
| 2018-05-02 | $ 146,52 | -0,14% | 276.851.629 | $ 8.255.278.078,31 |
| 2018-05-03 | $ 149,15 | 1,79% | 272.309.367 | $ 8.405.116.862,74 |
| 2018-05-04 | $ 161,36 | 8,19% | 199.267.069 | $ 9.095.513.255,62 |
| 2018-05-05 | $ 167,61 | 3,88% | 562.438.170 | $ 9.450.516.184,52 |
| 2018-05-06 | $ 176,71 | 5,43% | 659.826.540 | $ 9.966.125.919,97 |
| 2018-05-07 | $ 170,80 | -3,34% | 544.633.230 | $ 9.635.581.834,54 |
| 2018-05-08 | $ 163,33 | -4,37% | 482.391.283 | $ 9.216.723.386,25 |
| 2018-05-09 | $ 157,86 | -3,35% | 390.895.725 | $ 8.910.110.823,02 |
| 2018-05-10 | $ 155,18 | -1,70% | 363.268.746 | $ 8.761.215.661,88 |
| 2018-05-11 | $ 146,71 | -5,46% | 338.898.788 | $ 8.285.333.311,92 |
| 2018-05-12 | $ 135,88 | -7,38% | 451.541.584 | $ 7.676.085.376,94 |
| 2018-05-13 | $ 141,34 | 4,01% | 342.070.034 | $ 7.986.089.836,02 |
| 2018-05-14 | $ 143,39 | 1,45% | 312.265.202 | $ 8.104.350.940,58 |
| 2018-05-15 | $ 147,39 | 2,79% | 505.693.372 | $ 8.332.415.554,40 |
| 2018-05-16 | $ 138,83 | -5,81% | 330.038.472 | $ 7.850.603.693,88 |
| 2018-05-17 | $ 138,22 | -0,44% | 278.313.680 | $ 7.818.320.894,32 |
| 2018-05-18 | $ 131,61 | -4,78% | 251.070.489 | $ 7.446.371.967,53 |
| 2018-05-19 | $ 134,70 | 2,34% | 284.554.815 | $ 7.622.876.230,42 |
| 2018-05-20 | $ 133,26 | -1,07% | 229.791.055 | $ 7.543.368.370,49 |
| 2018-05-21 | $ 137,41 | 3,12% | 233.703.910 | $ 7.780.652.069,14 |
| 2018-05-22 | $ 132,82 | -3,35% | 220.296.944 | $ 7.522.219.285,67 |
| 2018-05-23 | $ 127,33 | -4,13% | 219.953.599 | $ 7.213.196.661,37 |
| 2018-05-24 | $ 118,62 | -6,84% | 298.791.769 | $ 6.721.670.534,63 |
| 2018-05-25 | $ 121,80 | 2,69% | 275.002.853 | $ 6.903.978.107,09 |
| 2018-05-26 | $ 118,46 | -2,74% | 222.634.539 | $ 6.716.311.780,73 |
| 2018-05-27 | $ 117,30 | -0,98% | 191.162.664 | $ 6.652.237.632,21 |
| 2018-05-28 | $ 116,57 | -0,62% | 184.744.424 | $ 6.612.426.279,57 |
| 2018-05-29 | $ 110,38 | -5,31% | 221.581.777 | $ 6.262.600.304,78 |
| 2018-05-30 | $ 118,54 | 7,40% | 267.741.762 | $ 6.727.536.024,89 |
| 2018-05-31 | $ 116,59 | -1,65% | 228.955.807 | $ 6.617.993.346,68 |
| 2018-06-01 | $ 117,28 | 0,60% | 224.865.252 | $ 6.659.040.041,74 |
| 2018-06-02 | $ 118,91 | 1,39% | 220.949.588 | $ 6.753.090.399,56 |
| 2018-06-03 | $ 121,57 | 2,24% | 233.895.519 | $ 6.906.004.963,64 |
| 2018-06-04 | $ 123,27 | 1,40% | 244.728.144 | $ 7.004.446.173,14 |
| 2018-06-05 | $ 118,48 | -3,88% | 223.987.957 | $ 6.734.027.687,86 |
| 2018-06-06 | $ 120,41 | 1,63% | 232.879.853 | $ 6.845.592.678,62 |
| 2018-06-07 | $ 120,01 | -0,34% | 258.414.776 | $ 6.824.485.429,33 |
| 2018-06-08 | $ 119,76 | -0,21% | 291.920.239 | $ 6.812.272.646,99 |
| 2018-06-09 | $ 118,29 | -1,23% | 218.197.855 | $ 6.730.308.303,93 |
| 2018-06-10 | $ 115,15 | -2,65% | 175.213.158 | $ 6.553.359.124,38 |
| 2018-06-11 | $ 106,19 | -7,78% | 325.319.689 | $ 6.044.760.563,35 |
| 2018-06-12 | $ 106,59 | 0,38% | 251.438.238 | $ 6.069.050.748,90 |
| 2018-06-13 | $ 100,03 | -6,15% | 273.137.787 | $ 5.697.201.531,99 |
| 2018-06-14 | $ 93,60 | -6,42% | 309.351.015 | $ 5.332.509.655,82 |
| 2018-06-15 | $ 100,37 | 7,23% | 309.502.550 | $ 5.719.615.007,56 |
| 2018-06-16 | $ 95,24 | -5,11% | 237.811.475 | $ 5.428.506.484,82 |
| 2018-06-17 | $ 95,86 | 0,65% | 211.393.667 | $ 5.465.207.609,89 |
| 2018-06-18 | $ 94,26 | -1,67% | 191.565.718 | $ 5.375.246.313,49 |
| 2018-06-19 | $ 97,69 | 3,64% | 231.674.344 | $ 5.572.145.867,96 |
| 2018-06-20 | $ 97,98 | 0,29% | 229.189.857 | $ 5.589.951.170,03 |
| 2018-06-21 | $ 96,75 | -1,25% | 213.094.271 | $ 5.521.238.032,57 |
| 2018-06-22 | $ 95,89 | -0,89% | 227.415.302 | $ 5.473.588.658,58 |
| 2018-06-23 | $ 85,15 | -11,20% | 418.027.732 | $ 4.861.684.967,44 |
| 2018-06-24 | $ 82,83 | -2,73% | 417.694.950 | $ 4.730.236.673,89 |
| 2018-06-25 | $ 80,76 | -2,50% | 413.068.252 | $ 4.613.167.269,21 |
| 2018-06-26 | $ 81,48 | 0,90% | 404.539.048 | $ 4.655.890.859,56 |
| 2018-06-27 | $ 75,59 | -7,23% | 277.286.378 | $ 4.320.277.894,34 |
| 2018-06-28 | $ 79,97 | 5,78% | 251.239.398 | $ 4.571.191.667,33 |
| 2018-06-29 | $ 74,65 | -6,65% | 253.738.876 | $ 4.268.247.882,21 |
| 2018-06-30 | $ 78,42 | 5,05% | 276.122.723 | $ 4.485.089.082,23 |
| 2018-07-01 | $ 80,72 | 2,93% | 280.821.809 | $ 4.617.831.259,69 |
| 2018-07-02 | $ 79,18 | -1,90% | 316.407.182 | $ 4.531.041.302,96 |
| 2018-07-03 | $ 84,75 | 7,03% | 337.538.659 | $ 4.850.706.476,69 |
| 2018-07-04 | $ 84,53 | -0,26% | 352.267.958 | $ 4.839.292.095,56 |
| 2018-07-05 | $ 84,88 | 0,42% | 399.939.764 | $ 4.860.527.072,01 |
| 2018-07-06 | $ 82,94 | -2,29% | 323.449.446 | $ 4.750.388.115,40 |
| 2018-07-07 | $ 82,88 | -0,07% | 273.382.901 | $ 4.748.491.463,04 |
| 2018-07-08 | $ 84,50 | 1,95% | 274.273.728 | $ 4.842.320.886,92 |
| 2018-07-09 | $ 81,94 | -3,03% | 267.263.564 | $ 4.696.965.921,11 |
| 2018-07-10 | $ 80,15 | -2,19% | 270.487.813 | $ 4.595.239.099,66 |
| 2018-07-11 | $ 75,63 | -5,64% | 328.122.065 | $ 4.337.112.950,51 |
| 2018-07-12 | $ 77,81 | 2,88% | 377.707.561 | $ 4.463.126.451,95 |
| 2018-07-13 | $ 76,16 | -2,11% | 251.655.980 | $ 4.370.078.322,43 |
| 2018-07-14 | $ 76,37 | 0,27% | 286.073.326 | $ 4.382.779.814,35 |
| 2018-07-15 | $ 75,92 | -0,58% | 238.517.230 | $ 4.358.295.415,48 |
| 2018-07-16 | $ 77,78 | 2,45% | 255.679.609 | $ 4.466.192.190,40 |
| 2018-07-17 | $ 83,58 | 7,46% | 384.656.309 | $ 4.800.735.729,09 |
| 2018-07-18 | $ 88,62 | 6,03% | 387.257.703 | $ 5.091.313.911,53 |
| 2018-07-19 | $ 85,91 | -3,05% | 399.568.535 | $ 4.937.215.012,31 |
| 2018-07-20 | $ 85,64 | -0,31% | 319.810.491 | $ 4.922.948.439,31 |
| 2018-07-21 | $ 81,61 | -4,71% | 268.694.972 | $ 4.692.331.129,49 |
| 2018-07-22 | $ 83,06 | 1,78% | 229.120.827 | $ 4.776.857.936,16 |
| 2018-07-23 | $ 82,02 | -1,26% | 305.404.746 | $ 4.717.676.537,94 |
| 2018-07-24 | $ 81,63 | -0,48% | 383.828.193 | $ 4.696.502.889,05 |
| 2018-07-25 | $ 89,01 | 9,05% | 515.632.727 | $ 5.122.747.695,53 |
| 2018-07-26 | $ 86,24 | -3,11% | 377.626.588 | $ 4.964.579.115,92 |
| 2018-07-27 | $ 83,37 | -3,33% | 271.894.611 | $ 4.800.504.776,62 |
| 2018-07-28 | $ 84,04 | 0,81% | 284.200.561 | $ 4.840.383.827,87 |
| 2018-07-29 | $ 83,53 | -0,61% | 798.335.941 | $ 4.812.186.163,80 |
| 2018-07-30 | $ 83,78 | 0,30% | 937.857.167 | $ 4.827.902.756,88 |
| 2018-07-31 | $ 82,71 | -1,27% | 301.759.050 | $ 4.767.387.830,13 |
| 2018-08-01 | $ 78,75 | -4,79% | 363.592.538 | $ 4.540.042.010,39 |
| 2018-08-02 | $ 77,76 | -1,26% | 673.575.114 | $ 4.483.934.508,53 |
| 2018-08-03 | $ 76,09 | -2,14% | 293.494.547 | $ 4.388.941.361,45 |
| 2018-08-04 | $ 77,48 | 1,83% | 372.486.395 | $ 4.470.229.333,00 |
| 2018-08-05 | $ 73,08 | -5,69% | 361.309.627 | $ 4.216.907.903,47 |
| 2018-08-06 | $ 74,48 | 1,92% | 322.055.699 | $ 4.298.883.329,24 |
| 2018-08-07 | $ 73,55 | -1,24% | 333.248.961 | $ 4.246.509.008,32 |
| 2018-08-08 | $ 67,96 | -7,60% | 152.326.342 | $ 3.924.663.616,22 |
| 2018-08-09 | $ 62,03 | -8,72% | 379.207.630 | $ 3.583.374.365,79 |
| 2018-08-10 | $ 63,38 | 2,18% | 352.389.826 | $ 3.662.495.044,13 |
| 2018-08-11 | $ 59,04 | -6,85% | 266.976.030 | $ 3.412.402.623,53 |
| 2018-08-12 | $ 57,78 | -2,14% | 287.183.205 | $ 3.340.177.995,22 |
| 2018-08-13 | $ 59,35 | 2,72% | 253.877.912 | $ 3.431.750.839,74 |
| 2018-08-14 | $ 56,78 | -4,33% | 274.425.935 | $ 3.283.809.967,39 |
| 2018-08-15 | $ 54,18 | -4,58% | 394.734.433 | $ 3.134.121.060,42 |
| 2018-08-16 | $ 54,29 | 0,20% | 415.681.790 | $ 3.134.248.583,86 |
| 2018-08-17 | $ 55,20 | 1,69% | 353.373.819 | $ 3.196.775.374,57 |
| 2018-08-18 | $ 61,47 | 11,36% | 398.191.596 | $ 3.553.737.118,23 |
| 2018-08-19 | $ 57,03 | -7,22% | 355.326.561 | $ 3.304.164.581,27 |
| 2018-08-20 | $ 57,81 | 1,36% | 282.783.585 | $ 3.347.941.233,02 |
| 2018-08-21 | $ 53,76 | -7,01% | 353.141.207 | $ 3.114.328.959,21 |
| 2018-08-22 | $ 56,46 | 5,04% | 312.302.735 | $ 3.272.219.901,13 |
| 2018-08-23 | $ 55,33 | -2,01% | 393.012.512 | $ 3.209.834.827,10 |
| 2018-08-24 | $ 57,31 | 3,59% | 309.859.021 | $ 3.323.149.718,33 |
| 2018-08-25 | $ 57,85 | 0,93% | 282.690.004 | $ 3.353.849.323,46 |
| 2018-08-26 | $ 57,89 | 0,07% | 259.039.455 | $ 3.357.241.746,61 |
| 2018-08-27 | $ 56,96 | -1,60% | 266.165.601 | $ 3.305.783.335,61 |
| 2018-08-28 | $ 60,68 | 6,52% | 305.858.622 | $ 3.518.097.085,64 |
| 2018-08-29 | $ 63,36 | 4,43% | 366.077.805 | $ 3.681.209.246,32 |
| 2018-08-30 | $ 61,69 | -2,65% | 425.489.008 | $ 3.580.695.151,97 |
| 2018-08-31 | $ 60,18 | -2,44% | 394.265.672 | $ 3.494.931.281,35 |
| 2018-09-01 | $ 62,05 | 3,11% | 326.662.792 | $ 3.604.908.419,77 |
| 2018-09-02 | $ 66,47 | 7,11% | 456.529.324 | $ 3.862.335.675,23 |
| 2018-09-03 | $ 66,21 | -0,39% | 335.734.303 | $ 3.845.964.543,08 |
| 2018-09-04 | $ 65,38 | -1,26% | 480.483.161 | $ 3.800.492.828,78 |
| 2018-09-05 | $ 67,66 | 3,49% | 551.165.658 | $ 3.934.181.228,09 |
| 2018-09-06 | $ 59,02 | -12,76% | 568.766.933 | $ 3.436.759.962,06 |
| 2018-09-07 | $ 57,42 | -2,72% | 455.864.162 | $ 3.336.637.146,75 |
| 2018-09-08 | $ 55,76 | -2,89% | 419.430.673 | $ 3.247.922.953,98 |
| 2018-09-09 | $ 53,02 | -4,91% | 446.317.628 | $ 3.085.636.423,19 |
| 2018-09-10 | $ 54,79 | 3,33% | 437.805.401 | $ 3.198.852.903,66 |
| 2018-09-11 | $ 54,30 | -0,88% | 431.900.982 | $ 3.158.663.316,80 |
| 2018-09-12 | $ 51,74 | -4,72% | 463.092.570 | $ 3.012.955.036,26 |
| 2018-09-13 | $ 51,78 | 0,08% | 483.936.824 | $ 3.017.268.877,46 |
| 2018-09-14 | $ 54,57 | 5,38% | 548.966.683 | $ 3.182.387.144,52 |
| 2018-09-15 | $ 56,63 | 3,77% | 495.097.527 | $ 3.304.582.556,78 |
| 2018-09-16 | $ 56,71 | 0,14% | 455.006.563 | $ 3.306.593.261,52 |
| 2018-09-17 | $ 56,83 | 0,21% | 431.205.702 | $ 3.314.347.848,30 |
| 2018-09-18 | $ 52,24 | -8,07% | 483.309.755 | $ 3.047.433.607,09 |
| 2018-09-19 | $ 54,21 | 3,78% | 482.645.993 | $ 3.164.886.868,39 |
| 2018-09-20 | $ 54,19 | -0,04% | 460.461.037 | $ 3.163.067.326,66 |
| 2018-09-21 | $ 56,53 | 4,32% | 541.204.625 | $ 3.300.458.353,84 |
| 2018-09-22 | $ 60,81 | 7,57% | 534.295.541 | $ 3.551.062.014,31 |
| 2018-09-23 | $ 60,83 | 0,03% | 437.629.622 | $ 3.552.991.338,26 |
| 2018-09-24 | $ 61,57 | 1,22% | 517.589.599 | $ 3.602.263.933,43 |
| 2018-09-25 | $ 57,97 | -5,85% | 517.127.128 | $ 3.388.179.639,49 |
| 2018-09-26 | $ 57,76 | -0,36% | 535.049.759 | $ 3.376.586.879,31 |
| 2018-09-27 | $ 57,34 | -0,74% | 404.545.784 | $ 3.355.082.130,27 |
| 2018-09-28 | $ 63,31 | 10,42% | 677.225.362 | $ 3.702.839.748,07 |
| 2018-09-29 | $ 61,98 | -2,10% | 565.375.463 | $ 3.626.278.444,93 |
| 2018-09-30 | $ 61,59 | -0,63% | 436.432.031 | $ 3.603.527.223,17 |
| 2018-10-01 | $ 61,20 | -0,63% | 516.221.192 | $ 3.581.759.149,08 |
| 2018-10-02 | $ 60,39 | -1,33% | 520.776.757 | $ 3.539.297.139,15 |
| 2018-10-03 | $ 59,62 | -1,27% | 489.810.107 | $ 3.489.986.459,15 |
| 2018-10-04 | $ 57,56 | -3,46% | 552.562.395 | $ 3.370.866.267,52 |
| 2018-10-05 | $ 58,32 | 1,32% | 446.373.730 | $ 3.416.286.689,73 |
| 2018-10-06 | $ 58,87 | 0,94% | 455.632.863 | $ 3.448.908.003,35 |
| 2018-10-07 | $ 57,95 | -1,56% | 452.266.029 | $ 3.395.757.247,51 |
| 2018-10-08 | $ 58,29 | 0,59% | 520.505.168 | $ 3.417.527.991,89 |
| 2018-10-09 | $ 59,59 | 2,23% | 461.139.351 | $ 3.494.410.645,66 |
| 2018-10-10 | $ 58,84 | -1,26% | 420.076.507 | $ 3.450.552.127,69 |
| 2018-10-11 | $ 58,03 | -1,39% | 445.664.919 | $ 3.402.531.028,13 |
| 2018-10-12 | $ 51,30 | -11,59% | 541.788.697 | $ 3.015.319.111,47 |
| 2018-10-13 | $ 53,74 | 4,74% | 414.080.832 | $ 3.154.359.853,04 |
| 2018-10-14 | $ 53,93 | 0,36% | 367.390.074 | $ 3.166.305.906,21 |
| 2018-10-15 | $ 52,48 | -2,69% | 383.861.468 | $ 3.084.900.020,95 |
| 2018-10-16 | $ 55,68 | 6,09% | 791.981.791 | $ 3.265.591.077,27 |
| 2018-10-17 | $ 54,95 | -1,31% | 437.782.992 | $ 3.228.179.679,32 |
| 2018-10-18 | $ 54,77 | -0,33% | 499.764.812 | $ 3.218.216.366,66 |
| 2018-10-19 | $ 52,84 | -3,52% | 615.535.180 | $ 3.105.588.734,84 |
| 2018-10-20 | $ 53,41 | 1,09% | 530.493.041 | $ 3.139.974.322,07 |
| 2018-10-21 | $ 53,93 | 0,96% | 542.218.818 | $ 3.170.685.265,61 |
| 2018-10-22 | $ 53,25 | -1,26% | 550.958.695 | $ 3.133.944.110,24 |
| 2018-10-23 | $ 52,70 | -1,02% | 500.471.051 | $ 3.101.800.944,04 |
| 2018-10-24 | $ 52,71 | 0,02% | 530.751.963 | $ 3.102.443.154,12 |
| 2018-10-25 | $ 52,53 | -0,35% | 487.208.380 | $ 3.092.383.230,78 |
| 2018-10-26 | $ 52,29 | -0,47% | 571.307.174 | $ 3.079.362.497,64 |
| 2018-10-27 | $ 52,22 | -0,13% | 594.834.992 | $ 3.075.470.092,81 |
| 2018-10-28 | $ 51,92 | -0,58% | 562.394.895 | $ 3.058.454.834,78 |
| 2018-10-29 | $ 51,92 | 0,01% | 502.346.940 | $ 3.058.894.149,92 |
| 2018-10-30 | $ 48,84 | -5,94% | 688.230.921 | $ 2.878.069.798,16 |
| 2018-10-31 | $ 49,16 | 0,66% | 523.601.286 | $ 2.898.278.666,32 |
| 2018-11-01 | $ 49,86 | 1,41% | 492.670.260 | $ 2.938.794.339,88 |
| 2018-11-02 | $ 50,39 | 1,08% | 601.590.417 | $ 2.977.263.358,08 |
| 2018-11-03 | $ 51,74 | 2,66% | 518.696.063 | $ 3.052.262.866,10 |
| 2018-11-04 | $ 51,03 | -1,35% | 527.673.584 | $ 3.011.541.485,17 |
| 2018-11-05 | $ 53,33 | 4,49% | 699.865.995 | $ 3.148.050.343,15 |
| 2018-11-06 | $ 53,41 | 0,15% | 711.935.201 | $ 3.153.117.368,27 |
| 2018-11-07 | $ 55,83 | 4,53% | 625.827.602 | $ 3.292.239.428,03 |
| 2018-11-08 | $ 54,25 | -2,83% | 650.212.824 | $ 3.201.707.834,99 |
| 2018-11-09 | $ 52,68 | -2,90% | 624.625.160 | $ 3.117.528.281,36 |
| 2018-11-10 | $ 52,19 | -0,93% | 690.263.233 | $ 3.085.979.790,85 |
| 2018-11-11 | $ 52,38 | 0,36% | 734.606.784 | $ 3.087.234.151,38 |
| 2018-11-12 | $ 51,63 | -1,43% | 524.685.649 | $ 3.051.982.402,83 |
| 2018-11-13 | $ 50,95 | -1,30% | 509.584.527 | $ 3.012.908.091,77 |
| 2018-11-14 | $ 50,06 | -1,76% | 503.989.639 | $ 2.961.011.453,46 |
| 2018-11-15 | $ 44,16 | -11,78% | 795.302.063 | $ 2.612.621.403,48 |
| 2018-11-16 | $ 44,36 | 0,45% | 767.632.286 | $ 2.624.848.637,50 |
| 2018-11-17 | $ 42,56 | -4,05% | 494.301.832 | $ 2.514.782.747,05 |
| 2018-11-18 | $ 42,20 | -0,84% | 422.802.190 | $ 2.499.180.225,17 |
| 2018-11-19 | $ 42,37 | 0,40% | 426.092.579 | $ 2.510.499.698,05 |
| 2018-11-20 | $ 36,97 | -12,76% | 1.057.905.126 | $ 2.194.681.299,49 |
| 2018-11-21 | $ 33,18 | -10,24% | 761.410.918 | $ 1.953.412.001,57 |
| 2018-11-22 | $ 34,84 | 5,00% | 604.714.271 | $ 2.065.588.971,91 |
| 2018-11-23 | $ 31,99 | -8,19% | 516.602.822 | $ 1.912.804.668,23 |
| 2018-11-24 | $ 32,46 | 1,50% | 551.551.362 | $ 1.924.202.016,94 |
| 2018-11-25 | $ 29,47 | -9,21% | 485.813.330 | $ 1.747.651.675,69 |
| 2018-11-26 | $ 31,31 | 6,23% | 715.038.515 | $ 1.858.237.335,71 |
| 2018-11-27 | $ 29,90 | -4,51% | 623.467.619 | $ 1.774.474.186,43 |
| 2018-11-28 | $ 31,36 | 4,89% | 581.089.532 | $ 1.863.461.620,37 |
| 2018-11-29 | $ 34,70 | 10,65% | 721.420.914 | $ 2.057.701.932,39 |
| 2018-11-30 | $ 33,84 | -2,49% | 581.645.151 | $ 2.007.038.971,12 |
| 2018-12-01 | $ 32,01 | -5,39% | 487.216.769 | $ 1.898.766.149,93 |
| 2018-12-02 | $ 34,21 | 6,86% | 533.294.125 | $ 2.033.038.966,78 |
| 2018-12-03 | $ 33,56 | -1,90% | 513.867.293 | $ 1.994.569.789,93 |
| 2018-12-04 | $ 30,95 | -7,79% | 516.325.746 | $ 1.839.101.494,82 |
| 2018-12-05 | $ 31,04 | 0,31% | 461.999.613 | $ 1.844.523.123,44 |
| 2018-12-06 | $ 29,16 | -6,06% | 454.473.707 | $ 1.733.528.653,08 |
| 2018-12-07 | $ 26,56 | -8,93% | 512.567.666 | $ 1.579.053.589,28 |
| 2018-12-08 | $ 25,06 | -5,64% | 760.590.763 | $ 1.490.307.201,86 |
| 2018-12-09 | $ 24,38 | -2,71% | 686.015.480 | $ 1.449.332.060,07 |
| 2018-12-10 | $ 25,50 | 4,60% | 605.040.459 | $ 1.517.229.016,18 |
| 2018-12-11 | $ 24,16 | -5,25% | 452.371.172 | $ 1.439.800.571,10 |
| 2018-12-12 | $ 23,43 | -3,02% | 408.239.753 | $ 1.394.853.440,11 |
| 2018-12-13 | $ 24,15 | 3,05% | 408.794.595 | $ 1.435.806.331,75 |
| 2018-12-14 | $ 23,06 | -4,48% | 302.159.074 | $ 1.374.538.072,37 |
| 2018-12-15 | $ 23,36 | 1,29% | 362.004.336 | $ 1.389.945.729,69 |
| 2018-12-16 | $ 23,64 | 1,20% | 341.279.503 | $ 1.408.577.554,96 |
| 2018-12-17 | $ 25,39 | 7,37% | 536.264.144 | $ 1.517.377.054,66 |
| 2018-12-18 | $ 28,99 | 14,21% | 738.263.813 | $ 1.729.226.360,22 |
| 2018-12-19 | $ 29,88 | 3,06% | 522.627.428 | $ 1.780.977.682,99 |
| 2018-12-20 | $ 29,09 | -2,66% | 546.989.943 | $ 1.734.782.145,68 |
| 2018-12-21 | $ 32,17 | 10,61% | 756.914.960 | $ 1.913.727.269,75 |
| 2018-12-22 | $ 30,33 | -5,75% | 529.467.251 | $ 1.810.094.958,98 |
| 2018-12-23 | $ 31,33 | 3,30% | 453.537.448 | $ 1.865.922.292,75 |
| 2018-12-24 | $ 33,07 | 5,57% | 564.960.328 | $ 1.974.253.969,35 |
| 2018-12-25 | $ 32,92 | -0,44% | 649.167.413 | $ 1.991.398.407,09 |
| 2018-12-26 | $ 30,44 | -7,55% | 569.898.806 | $ 1.818.094.629,19 |
| 2018-12-27 | $ 30,30 | -0,45% | 534.585.526 | $ 1.809.473.131,66 |
| 2018-12-28 | $ 27,67 | -8,70% | 455.901.604 | $ 1.657.041.394,77 |
| 2018-12-29 | $ 31,63 | 14,34% | 527.922.575 | $ 1.888.571.086,12 |
| 2018-12-30 | $ 31,43 | -0,64% | 500.126.691 | $ 1.899.287.084,26 |
| 2018-12-31 | $ 31,32 | -0,34% | 459.167.553 | $ 1.871.653.982,59 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2018 | $ 28,72 | $ 23,06 / $ 34,21 | 16.152.035.538 | 31 |
| Kasım 2018 | $ 43,51 | $ 29,47 / $ 55,83 | 18.523.017.447 | 30 |
| Ekim 2018 | $ 54,94 | $ 48,84 / $ 61,20 | 15.918.033.020 | 31 |
| Eylül 2018 | $ 58,36 | $ 51,74 / $ 67,66 | 14.380.858.585 | 30 |
| Ağustos 2018 | $ 62,55 | $ 53,76 / $ 78,75 | 10.554.143.188 | 31 |
| Temmuz 2018 | $ 82,29 | $ 75,63 / $ 89,01 | 10.999.237.017 | 31 |
| Haziran 2018 | $ 100,41 | $ 74,65 / $ 123,27 | 8.047.663.613 | 30 |
| Mayıs 2018 | $ 139,43 | $ 110,38 / $ 176,71 | 9.917.724.032 | 31 |
| Nisan 2018 | $ 132,10 | $ 112,22 / $ 165,08 | 9.378.166.741 | 30 |
| Mart 2018 | $ 171,38 | $ 114,32 / $ 209,13 | 15.068.183.916 | 31 |
| Şubat 2018 | $ 182,67 | $ 122,64 / $ 238,10 | 23.957.808.475 | 28 |
| Ocak 2018 | $ 218,43 | $ 163,53 / $ 289,93 | 19.253.618.903 | 31 |