Litecoin (LTC) Fiyat Grafiği
Veri aralığı: 2019-01-01 -> 2019-12-31 - Kayıt: 365
Litecoin
Son kapanış: $ 42,37
$ 42,37
Güncel değişim:
-1,81%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 365
- Min Kapanış: $ 29,65
- Maks Kapanış: $ 141,82
- Ortalama Kapanış: $ 69,42
- Son Kapanış: $ 42,37
- Önceki Kapanış: -
- Günlük Değişim: -1,81%
- MA (ortalama kapanış): $ 69,42
- Min/Max Kartı: $ 29,65 / $ 141,82
Güncel Notlar
Son Kapanış
$ 42,37
7 Gün Ort.
$ 69,42
Canlı Fiyat
$ 42,37
Günlük Değişim
-1,81%
2019 Yılı Günlük Kapanışlar (365)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2019-01-01 | $ 29,86 | - | 388.852.429 | $ 1.786.066.932,72 |
| 2019-01-02 | $ 31,42 | 5,24% | 465.237.877 | $ 1.881.104.866,78 |
| 2019-01-03 | $ 32,99 | 4,98% | 473.994.858 | $ 1.976.157.605,38 |
| 2019-01-04 | $ 31,44 | -4,69% | 377.231.285 | $ 1.882.205.079,34 |
| 2019-01-05 | $ 31,95 | 1,61% | 440.635.890 | $ 1.910.747.435,52 |
| 2019-01-06 | $ 34,31 | 7,39% | 709.750.532 | $ 2.051.821.126,94 |
| 2019-01-07 | $ 38,52 | 12,27% | 1.023.016.869 | $ 2.307.575.892,86 |
| 2019-01-08 | $ 37,47 | -2,73% | 835.236.065 | $ 2.245.232.405,29 |
| 2019-01-09 | $ 38,95 | 3,94% | 815.282.666 | $ 2.334.756.964,32 |
| 2019-01-10 | $ 38,48 | -1,19% | 608.108.990 | $ 2.310.594.500,44 |
| 2019-01-11 | $ 33,26 | -13,57% | 757.303.106 | $ 1.996.446.370,89 |
| 2019-01-12 | $ 31,61 | -4,97% | 571.309.443 | $ 1.891.592.623,59 |
| 2019-01-13 | $ 31,80 | 0,61% | 393.141.692 | $ 1.908.068.971,55 |
| 2019-01-14 | $ 29,65 | -6,77% | 499.281.524 | $ 1.778.046.097,79 |
| 2019-01-15 | $ 31,74 | 7,08% | 562.737.058 | $ 1.908.979.231,60 |
| 2019-01-16 | $ 30,85 | -2,81% | 514.183.005 | $ 1.853.454.693,14 |
| 2019-01-17 | $ 31,39 | 1,76% | 493.907.070 | $ 1.885.150.175,08 |
| 2019-01-18 | $ 31,43 | 0,12% | 570.099.752 | $ 1.887.944.820,26 |
| 2019-01-19 | $ 30,77 | -2,12% | 451.607.702 | $ 1.848.213.587,70 |
| 2019-01-20 | $ 32,07 | 4,24% | 481.757.795 | $ 1.927.299.685,17 |
| 2019-01-21 | $ 30,61 | -4,56% | 527.794.461 | $ 1.840.215.499,69 |
| 2019-01-22 | $ 30,88 | 0,89% | 492.243.415 | $ 1.856.181.735,23 |
| 2019-01-23 | $ 31,43 | 1,77% | 587.042.035 | $ 1.889.985.650,64 |
| 2019-01-24 | $ 31,68 | 0,81% | 536.797.587 | $ 1.905.676.769,36 |
| 2019-01-25 | $ 32,49 | 2,57% | 537.973.834 | $ 1.955.071.159,60 |
| 2019-01-26 | $ 32,68 | 0,57% | 626.331.122 | $ 1.965.485.444,25 |
| 2019-01-27 | $ 32,88 | 0,62% | 654.274.482 | $ 1.979.499.215,82 |
| 2019-01-28 | $ 32,33 | -1,69% | 598.092.946 | $ 1.949.289.898,77 |
| 2019-01-29 | $ 30,93 | -4,31% | 623.166.703 | $ 1.862.848.672,42 |
| 2019-01-30 | $ 30,83 | -0,32% | 600.873.010 | $ 1.857.853.281,42 |
| 2019-01-31 | $ 31,78 | 3,06% | 635.822.291 | $ 1.915.782.552,42 |
| 2019-02-01 | $ 31,33 | -1,40% | 573.161.631 | $ 1.889.887.501,26 |
| 2019-02-02 | $ 32,83 | 4,79% | 825.668.587 | $ 1.980.404.964,28 |
| 2019-02-03 | $ 33,77 | 2,86% | 643.487.838 | $ 2.018.059.788,69 |
| 2019-02-04 | $ 33,53 | -0,73% | 832.977.672 | $ 2.022.787.884,22 |
| 2019-02-05 | $ 34,13 | 1,79% | 739.988.767 | $ 2.058.779.141,41 |
| 2019-02-06 | $ 34,31 | 0,52% | 651.566.104 | $ 2.071.023.920,02 |
| 2019-02-07 | $ 32,87 | -4,19% | 742.608.223 | $ 1.983.687.272,17 |
| 2019-02-08 | $ 33,16 | 0,88% | 671.417.843 | $ 2.001.629.679,48 |
| 2019-02-09 | $ 43,09 | 29,95% | 1.924.212.463 | $ 2.573.358.550,40 |
| 2019-02-10 | $ 44,75 | 3,85% | 1.558.915.787 | $ 2.702.465.390,71 |
| 2019-02-11 | $ 46,79 | 4,58% | 1.498.459.985 | $ 2.826.938.850,70 |
| 2019-02-12 | $ 42,92 | -8,27% | 1.288.370.286 | $ 2.593.822.516,43 |
| 2019-02-13 | $ 44,09 | 2,70% | 1.073.431.816 | $ 2.668.109.093,83 |
| 2019-02-14 | $ 41,63 | -5,56% | 1.024.297.169 | $ 2.513.557.552,83 |
| 2019-02-15 | $ 41,38 | -0,60% | 939.312.114 | $ 2.505.929.202,04 |
| 2019-02-16 | $ 42,44 | 2,56% | 1.076.680.991 | $ 2.566.035.200,50 |
| 2019-02-17 | $ 43,53 | 2,56% | 1.030.700.366 | $ 2.633.474.134,07 |
| 2019-02-18 | $ 43,83 | 0,68% | 1.040.020.391 | $ 2.653.809.865,93 |
| 2019-02-19 | $ 47,65 | 8,73% | 1.517.712.926 | $ 2.884.329.649,12 |
| 2019-02-20 | $ 47,32 | -0,70% | 1.250.834.083 | $ 2.864.727.024,25 |
| 2019-02-21 | $ 51,54 | 8,93% | 1.584.532.761 | $ 3.121.401.274,42 |
| 2019-02-22 | $ 48,78 | -5,36% | 1.229.268.189 | $ 2.954.884.258,55 |
| 2019-02-23 | $ 49,42 | 1,32% | 1.119.864.549 | $ 2.994.486.802,04 |
| 2019-02-24 | $ 51,33 | 3,85% | 1.248.672.482 | $ 3.110.697.934,16 |
| 2019-02-25 | $ 43,95 | -14,38% | 1.646.271.545 | $ 2.684.239.035,05 |
| 2019-02-26 | $ 45,43 | 3,39% | 1.150.891.151 | $ 2.754.820.414,15 |
| 2019-02-27 | $ 44,81 | -1,37% | 1.032.375.500 | $ 2.717.809.772,85 |
| 2019-02-28 | $ 45,08 | 0,61% | 959.934.575 | $ 2.741.902.184,16 |
| 2019-03-01 | $ 45,76 | 1,49% | 1.107.298.916 | $ 2.776.443.425,29 |
| 2019-03-02 | $ 47,19 | 3,13% | 1.005.597.838 | $ 2.871.295.566,09 |
| 2019-03-03 | $ 48,46 | 2,68% | 1.073.238.698 | $ 2.941.712.426,60 |
| 2019-03-04 | $ 47,83 | -1,29% | 1.058.716.072 | $ 2.902.549.337,44 |
| 2019-03-05 | $ 45,74 | -4,38% | 1.206.523.528 | $ 2.778.021.500,93 |
| 2019-03-06 | $ 52,53 | 14,85% | 2.330.316.052 | $ 3.190.906.494,38 |
| 2019-03-07 | $ 55,44 | 5,53% | 2.193.817.843 | $ 3.373.023.085,04 |
| 2019-03-08 | $ 56,72 | 2,32% | 2.619.747.361 | $ 3.448.213.480,24 |
| 2019-03-09 | $ 55,62 | -1,95% | 2.021.451.951 | $ 3.385.176.520,90 |
| 2019-03-10 | $ 57,64 | 3,64% | 2.265.504.426 | $ 3.504.767.398,24 |
| 2019-03-11 | $ 56,83 | -1,41% | 1.838.176.443 | $ 3.456.658.068,69 |
| 2019-03-12 | $ 54,81 | -3,56% | 1.629.449.053 | $ 3.336.937.517,56 |
| 2019-03-13 | $ 56,55 | 3,19% | 1.648.058.246 | $ 3.440.449.573,45 |
| 2019-03-14 | $ 55,37 | -2,10% | 1.530.815.502 | $ 3.371.962.807,97 |
| 2019-03-15 | $ 55,90 | 0,96% | 1.794.055.457 | $ 3.402.087.965,67 |
| 2019-03-16 | $ 58,48 | 4,61% | 2.003.002.787 | $ 3.558.479.624,29 |
| 2019-03-17 | $ 61,20 | 4,65% | 2.190.920.529 | $ 3.727.696.860,46 |
| 2019-03-18 | $ 60,48 | -1,18% | 1.622.789.914 | $ 3.684.717.205,79 |
| 2019-03-19 | $ 59,24 | -2,04% | 1.868.131.658 | $ 3.611.404.517,88 |
| 2019-03-20 | $ 59,43 | 0,31% | 1.855.387.312 | $ 3.620.718.038,75 |
| 2019-03-21 | $ 60,28 | 1,44% | 1.978.823.765 | $ 3.675.806.639,77 |
| 2019-03-22 | $ 58,66 | -2,69% | 1.696.149.037 | $ 3.577.667.048,61 |
| 2019-03-23 | $ 59,27 | 1,03% | 1.714.397.232 | $ 3.619.593.846,29 |
| 2019-03-24 | $ 60,92 | 2,79% | 1.998.143.900 | $ 3.717.083.473,35 |
| 2019-03-25 | $ 59,79 | -1,85% | 2.184.116.847 | $ 3.652.089.784,42 |
| 2019-03-26 | $ 58,97 | -1,37% | 2.076.478.181 | $ 3.605.244.362,32 |
| 2019-03-27 | $ 58,58 | -0,66% | 1.994.421.450 | $ 3.577.282.707,18 |
| 2019-03-28 | $ 61,47 | 4,93% | 2.373.176.487 | $ 3.759.056.869,91 |
| 2019-03-29 | $ 60,51 | -1,56% | 1.854.899.667 | $ 3.696.440.370,20 |
| 2019-03-30 | $ 61,40 | 1,47% | 1.972.114.086 | $ 3.748.941.376,12 |
| 2019-03-31 | $ 60,41 | -1,60% | 1.595.426.256 | $ 3.692.512.117,28 |
| 2019-04-01 | $ 60,52 | 0,17% | 1.754.537.891 | $ 3.699.609.522,88 |
| 2019-04-02 | $ 60,48 | -0,06% | 2.126.139.983 | $ 3.698.159.936,67 |
| 2019-04-03 | $ 77,01 | 27,32% | 4.290.044.375 | $ 4.735.175.862,48 |
| 2019-04-04 | $ 84,78 | 10,09% | 6.126.123.697 | $ 5.237.645.797,69 |
| 2019-04-05 | $ 84,69 | -0,11% | 4.059.158.469 | $ 5.196.657.081,44 |
| 2019-04-06 | $ 88,32 | 4,28% | 3.466.203.997 | $ 5.400.339.143,97 |
| 2019-04-07 | $ 92,41 | 4,63% | 3.952.185.141 | $ 5.651.803.564,71 |
| 2019-04-08 | $ 91,66 | -0,81% | 3.064.840.911 | $ 5.611.837.949,30 |
| 2019-04-09 | $ 88,96 | -2,95% | 3.201.257.320 | $ 5.445.432.001,87 |
| 2019-04-10 | $ 86,14 | -3,16% | 2.799.620.292 | $ 5.286.221.358,54 |
| 2019-04-11 | $ 88,30 | 2,50% | 3.107.093.026 | $ 5.410.998.773,64 |
| 2019-04-12 | $ 79,33 | -10,16% | 3.460.277.996 | $ 4.872.844.185,42 |
| 2019-04-13 | $ 78,96 | -0,46% | 3.391.956.446 | $ 4.843.820.683,31 |
| 2019-04-14 | $ 78,06 | -1,15% | 2.736.423.003 | $ 4.784.333.326,98 |
| 2019-04-15 | $ 83,11 | 6,47% | 2.634.473.375 | $ 5.081.801.745,67 |
| 2019-04-16 | $ 78,41 | -5,66% | 2.934.689.178 | $ 4.815.733.319,22 |
| 2019-04-17 | $ 80,90 | 3,18% | 2.142.293.835 | $ 4.960.828.223,70 |
| 2019-04-18 | $ 79,03 | -2,31% | 2.187.834.291 | $ 4.855.095.151,91 |
| 2019-04-19 | $ 81,95 | 3,70% | 2.747.706.294 | $ 5.033.824.618,07 |
| 2019-04-20 | $ 82,36 | 0,49% | 2.817.483.633 | $ 5.056.862.615,77 |
| 2019-04-21 | $ 81,43 | -1,12% | 2.530.480.653 | $ 5.001.129.393,81 |
| 2019-04-22 | $ 77,12 | -5,30% | 3.165.166.263 | $ 4.738.100.841,07 |
| 2019-04-23 | $ 76,72 | -0,52% | 2.869.268.241 | $ 4.716.071.640,46 |
| 2019-04-24 | $ 74,72 | -2,61% | 2.925.236.685 | $ 4.586.811.084,57 |
| 2019-04-25 | $ 73,19 | -2,04% | 3.489.736.670 | $ 4.495.727.724,67 |
| 2019-04-26 | $ 71,60 | -2,18% | 2.975.232.690 | $ 4.394.392.105,20 |
| 2019-04-27 | $ 73,28 | 2,35% | 3.246.322.526 | $ 4.534.018.800,00 |
| 2019-04-28 | $ 71,89 | -1,89% | 1.836.591.369 | $ 4.423.330.043,76 |
| 2019-04-29 | $ 69,31 | -3,59% | 2.471.784.077 | $ 4.265.635.642,10 |
| 2019-04-30 | $ 67,18 | -3,08% | 2.317.648.463 | $ 4.133.113.828,39 |
| 2019-05-01 | $ 73,73 | 9,75% | 3.241.520.316 | $ 4.536.380.340,34 |
| 2019-05-02 | $ 73,13 | -0,81% | 3.008.838.689 | $ 4.497.201.610,12 |
| 2019-05-03 | $ 73,16 | 0,04% | 2.883.664.772 | $ 4.507.593.060,46 |
| 2019-05-04 | $ 78,67 | 7,53% | 3.617.636.851 | $ 4.846.509.606,66 |
| 2019-05-05 | $ 77,54 | -1,43% | 3.630.523.573 | $ 4.781.175.464,92 |
| 2019-05-06 | $ 75,56 | -2,56% | 2.799.282.660 | $ 4.659.014.142,01 |
| 2019-05-07 | $ 74,64 | -1,21% | 3.192.221.142 | $ 4.602.389.364,52 |
| 2019-05-08 | $ 74,22 | -0,57% | 3.272.757.952 | $ 4.575.692.969,90 |
| 2019-05-09 | $ 74,12 | -0,13% | 2.818.913.681 | $ 4.569.421.133,91 |
| 2019-05-10 | $ 73,95 | -0,24% | 2.885.772.294 | $ 4.567.492.895,99 |
| 2019-05-11 | $ 77,01 | 4,14% | 3.502.341.932 | $ 4.745.056.289,25 |
| 2019-05-12 | $ 90,56 | 17,60% | 6.785.448.310 | $ 5.727.192.429,38 |
| 2019-05-13 | $ 84,47 | -6,73% | 6.314.155.364 | $ 5.207.608.546,69 |
| 2019-05-14 | $ 87,63 | 3,74% | 5.030.830.735 | $ 5.407.127.229,91 |
| 2019-05-15 | $ 91,30 | 4,20% | 5.855.228.372 | $ 5.653.444.133,08 |
| 2019-05-16 | $ 102,78 | 12,57% | 5.720.376.308 | $ 6.349.818.514,92 |
| 2019-05-17 | $ 95,56 | -7,02% | 7.384.362.599 | $ 5.894.281.800,66 |
| 2019-05-18 | $ 89,68 | -6,16% | 5.523.504.208 | $ 5.548.712.327,43 |
| 2019-05-19 | $ 87,15 | -2,81% | 3.850.824.547 | $ 5.390.161.510,23 |
| 2019-05-20 | $ 95,36 | 9,42% | 5.224.470.112 | $ 5.909.809.874,36 |
| 2019-05-21 | $ 91,40 | -4,15% | 4.069.379.690 | $ 5.652.927.219,76 |
| 2019-05-22 | $ 91,38 | -0,03% | 3.735.104.325 | $ 5.658.312.828,36 |
| 2019-05-23 | $ 88,21 | -3,46% | 3.537.957.322 | $ 5.460.385.976,64 |
| 2019-05-24 | $ 88,84 | 0,71% | 3.691.120.786 | $ 5.512.359.544,72 |
| 2019-05-25 | $ 100,24 | 12,83% | 6.176.516.509 | $ 6.207.734.913,99 |
| 2019-05-26 | $ 102,44 | 2,20% | 5.904.289.576 | $ 6.338.612.525,25 |
| 2019-05-27 | $ 111,33 | 8,68% | 6.095.150.410 | $ 6.896.584.840,38 |
| 2019-05-28 | $ 118,62 | 6,55% | 7.592.238.398 | $ 7.377.385.536,23 |
| 2019-05-29 | $ 114,59 | -3,40% | 4.877.236.650 | $ 7.101.437.153,29 |
| 2019-05-30 | $ 114,86 | 0,24% | 4.856.815.117 | $ 7.110.675.528,05 |
| 2019-05-31 | $ 108,56 | -5,49% | 5.678.730.276 | $ 6.722.102.524,11 |
| 2019-06-01 | $ 114,68 | 5,64% | 4.955.174.985 | $ 7.111.085.132,70 |
| 2019-06-02 | $ 112,40 | -1,98% | 4.565.895.210 | $ 6.969.410.616,93 |
| 2019-06-03 | $ 114,76 | 2,10% | 4.278.356.608 | $ 7.122.921.372,97 |
| 2019-06-04 | $ 106,80 | -6,94% | 4.115.484.344 | $ 6.622.513.054,00 |
| 2019-06-05 | $ 101,86 | -4,62% | 4.680.762.108 | $ 6.303.308.372,57 |
| 2019-06-06 | $ 104,11 | 2,21% | 4.039.317.111 | $ 6.458.016.336,07 |
| 2019-06-07 | $ 112,07 | 7,65% | 4.162.484.971 | $ 6.966.884.021,84 |
| 2019-06-08 | $ 118,26 | 5,52% | 5.379.113.785 | $ 7.363.782.682,24 |
| 2019-06-09 | $ 118,69 | 0,37% | 4.795.308.054 | $ 7.376.393.578,27 |
| 2019-06-10 | $ 115,11 | -3,02% | 4.395.887.366 | $ 7.148.529.374,61 |
| 2019-06-11 | $ 129,75 | 12,71% | 6.084.489.614 | $ 8.043.166.855,48 |
| 2019-06-12 | $ 135,89 | 4,73% | 6.007.539.297 | $ 8.449.820.403,28 |
| 2019-06-13 | $ 134,70 | -0,87% | 6.229.664.881 | $ 8.355.572.151,07 |
| 2019-06-14 | $ 131,15 | -2,64% | 5.119.765.923 | $ 8.157.896.757,90 |
| 2019-06-15 | $ 132,10 | 0,72% | 4.955.175.386 | $ 8.233.268.204,23 |
| 2019-06-16 | $ 137,68 | 4,22% | 4.847.718.037 | $ 8.569.206.112,50 |
| 2019-06-17 | $ 136,65 | -0,75% | 4.866.490.226 | $ 8.532.388.387,92 |
| 2019-06-18 | $ 133,96 | -1,96% | 4.245.137.133 | $ 8.346.180.239,01 |
| 2019-06-19 | $ 135,75 | 1,33% | 4.739.038.502 | $ 8.457.404.254,93 |
| 2019-06-20 | $ 136,53 | 0,58% | 5.231.170.785 | $ 8.493.411.992,16 |
| 2019-06-21 | $ 135,80 | -0,53% | 4.433.680.321 | $ 8.468.197.398,47 |
| 2019-06-22 | $ 138,62 | 2,07% | 5.118.152.377 | $ 8.639.536.667,62 |
| 2019-06-23 | $ 141,82 | 2,31% | 6.469.626.474 | $ 8.842.055.698,19 |
| 2019-06-24 | $ 137,14 | -3,30% | 4.621.301.531 | $ 8.555.970.057,38 |
| 2019-06-25 | $ 135,86 | -0,93% | 4.536.663.332 | $ 8.471.753.632,67 |
| 2019-06-26 | $ 136,41 | 0,41% | 5.203.003.986 | $ 8.486.012.208,79 |
| 2019-06-27 | $ 131,58 | -3,54% | 6.671.202.463 | $ 8.235.782.514,50 |
| 2019-06-28 | $ 115,15 | -12,49% | 6.892.763.678 | $ 7.228.421.259,34 |
| 2019-06-29 | $ 119,64 | 3,90% | 5.585.164.742 | $ 7.470.796.127,97 |
| 2019-06-30 | $ 133,96 | 11,97% | 6.927.712.759 | $ 8.378.881.189,99 |
| 2019-07-01 | $ 122,57 | -8,50% | 6.518.524.940 | $ 7.624.136.052,74 |
| 2019-07-02 | $ 123,17 | 0,49% | 5.950.238.375 | $ 7.689.460.745,40 |
| 2019-07-03 | $ 118,24 | -4,00% | 5.394.392.707 | $ 7.371.293.845,53 |
| 2019-07-04 | $ 121,78 | 2,99% | 4.984.868.026 | $ 7.602.388.116,29 |
| 2019-07-05 | $ 120,38 | -1,15% | 4.969.335.761 | $ 7.516.608.516,47 |
| 2019-07-06 | $ 118,49 | -1,57% | 4.497.505.048 | $ 7.405.601.753,83 |
| 2019-07-07 | $ 118,67 | 0,15% | 3.846.627.213 | $ 7.427.280.769,49 |
| 2019-07-08 | $ 119,90 | 1,04% | 3.507.943.037 | $ 7.482.914.954,06 |
| 2019-07-09 | $ 123,19 | 2,74% | 4.585.954.747 | $ 7.703.960.525,43 |
| 2019-07-10 | $ 119,19 | -3,25% | 4.678.510.431 | $ 7.449.471.741,73 |
| 2019-07-11 | $ 108,49 | -8,98% | 5.610.935.949 | $ 6.784.525.322,79 |
| 2019-07-12 | $ 102,29 | -5,72% | 5.528.066.518 | $ 6.387.392.580,08 |
| 2019-07-13 | $ 105,23 | 2,87% | 3.971.435.483 | $ 6.581.391.030,66 |
| 2019-07-14 | $ 101,37 | -3,67% | 3.754.110.835 | $ 6.334.530.260,52 |
| 2019-07-15 | $ 89,44 | -11,77% | 4.317.468.211 | $ 5.590.909.888,12 |
| 2019-07-16 | $ 90,90 | 1,64% | 3.991.747.204 | $ 5.697.715.522,68 |
| 2019-07-17 | $ 80,01 | -11,98% | 4.039.029.622 | $ 5.020.018.291,48 |
| 2019-07-18 | $ 89,79 | 12,22% | 4.873.538.937 | $ 5.631.083.951,95 |
| 2019-07-19 | $ 101,25 | 12,77% | 5.551.382.479 | $ 6.417.532.568,13 |
| 2019-07-20 | $ 98,38 | -2,84% | 4.003.376.482 | $ 6.160.948.594,40 |
| 2019-07-21 | $ 100,62 | 2,27% | 3.813.735.249 | $ 6.288.539.932,90 |
| 2019-07-22 | $ 99,94 | -0,67% | 3.657.272.805 | $ 6.284.290.881,78 |
| 2019-07-23 | $ 95,23 | -4,71% | 3.077.208.159 | $ 5.980.929.714,20 |
| 2019-07-24 | $ 90,86 | -4,59% | 3.089.066.991 | $ 5.701.311.225,39 |
| 2019-07-25 | $ 94,68 | 4,20% | 3.916.091.299 | $ 5.958.518.786,52 |
| 2019-07-26 | $ 93,29 | -1,47% | 3.224.118.406 | $ 5.865.631.681,48 |
| 2019-07-27 | $ 94,32 | 1,11% | 2.732.747.585 | $ 5.924.977.373,62 |
| 2019-07-28 | $ 88,39 | -6,29% | 3.113.063.216 | $ 5.553.155.273,67 |
| 2019-07-29 | $ 90,10 | 1,94% | 3.011.274.076 | $ 5.673.782.531,89 |
| 2019-07-30 | $ 90,15 | 0,06% | 3.138.753.049 | $ 5.668.645.563,64 |
| 2019-07-31 | $ 90,17 | 0,02% | 2.847.164.480 | $ 5.671.219.029,62 |
| 2019-08-01 | $ 98,92 | 9,71% | 3.473.296.190 | $ 6.220.195.734,02 |
| 2019-08-02 | $ 98,65 | -0,28% | 3.309.959.035 | $ 6.206.408.394,72 |
| 2019-08-03 | $ 94,86 | -3,85% | 3.176.258.587 | $ 5.972.279.503,14 |
| 2019-08-04 | $ 94,01 | -0,89% | 3.253.089.006 | $ 5.915.187.459,00 |
| 2019-08-05 | $ 92,95 | -1,12% | 3.101.629.900 | $ 5.850.597.772,63 |
| 2019-08-06 | $ 96,09 | 3,37% | 4.684.187.612 | $ 6.048.990.750,29 |
| 2019-08-07 | $ 93,48 | -2,72% | 3.856.139.294 | $ 5.862.623.011,62 |
| 2019-08-08 | $ 90,80 | -2,86% | 3.819.184.577 | $ 5.718.781.159,03 |
| 2019-08-09 | $ 90,45 | -0,39% | 3.734.347.253 | $ 5.693.852.166,46 |
| 2019-08-10 | $ 84,32 | -6,78% | 3.570.275.029 | $ 5.311.280.924,35 |
| 2019-08-11 | $ 85,51 | 1,41% | 3.594.621.345 | $ 5.392.645.915,39 |
| 2019-08-12 | $ 90,05 | 5,31% | 3.722.570.269 | $ 5.662.782.562,07 |
| 2019-08-13 | $ 85,70 | -4,83% | 3.115.206.973 | $ 5.397.410.029,47 |
| 2019-08-14 | $ 84,75 | -1,10% | 3.050.352.960 | $ 5.344.000.402,84 |
| 2019-08-15 | $ 75,49 | -10,92% | 3.596.556.068 | $ 4.752.088.694,11 |
| 2019-08-16 | $ 76,33 | 1,12% | 4.212.152.729 | $ 4.810.925.277,66 |
| 2019-08-17 | $ 74,67 | -2,18% | 3.440.752.670 | $ 4.708.122.386,51 |
| 2019-08-18 | $ 72,76 | -2,55% | 2.743.641.152 | $ 4.587.869.171,63 |
| 2019-08-19 | $ 76,29 | 4,84% | 2.641.844.352 | $ 4.809.379.454,33 |
| 2019-08-20 | $ 77,21 | 1,21% | 2.773.105.464 | $ 4.872.521.839,32 |
| 2019-08-21 | $ 74,96 | -2,92% | 2.502.518.005 | $ 4.727.402.063,17 |
| 2019-08-22 | $ 73,20 | -2,35% | 2.640.156.550 | $ 4.609.132.551,52 |
| 2019-08-23 | $ 73,64 | 0,60% | 2.591.144.232 | $ 4.646.007.168,58 |
| 2019-08-24 | $ 75,43 | 2,43% | 2.555.536.814 | $ 4.762.677.901,93 |
| 2019-08-25 | $ 73,16 | -3,00% | 2.263.913.244 | $ 4.622.150.770,30 |
| 2019-08-26 | $ 72,29 | -1,20% | 2.340.871.846 | $ 4.562.469.731,19 |
| 2019-08-27 | $ 73,57 | 1,78% | 2.874.109.243 | $ 4.644.031.326,86 |
| 2019-08-28 | $ 72,68 | -1,21% | 2.568.431.551 | $ 4.588.186.517,55 |
| 2019-08-29 | $ 66,83 | -8,05% | 3.048.158.913 | $ 4.218.301.250,74 |
| 2019-08-30 | $ 63,69 | -4,69% | 2.922.973.600 | $ 4.022.507.944,68 |
| 2019-08-31 | $ 64,32 | 0,98% | 2.618.684.161 | $ 4.061.467.700,72 |
| 2019-09-01 | $ 64,33 | 0,03% | 2.700.765.104 | $ 4.060.570.098,64 |
| 2019-09-02 | $ 66,15 | 2,82% | 2.148.678.762 | $ 4.177.834.249,98 |
| 2019-09-03 | $ 66,89 | 1,12% | 2.421.393.658 | $ 4.221.973.091,03 |
| 2019-09-04 | $ 69,22 | 3,49% | 3.041.954.957 | $ 4.375.179.179,21 |
| 2019-09-05 | $ 67,04 | -3,16% | 2.616.311.565 | $ 4.235.067.217,83 |
| 2019-09-06 | $ 65,30 | -2,59% | 2.418.776.180 | $ 4.126.451.647,92 |
| 2019-09-07 | $ 65,11 | -0,29% | 2.844.608.015 | $ 4.115.749.109,52 |
| 2019-09-08 | $ 68,69 | 5,50% | 2.887.691.013 | $ 4.341.810.268,67 |
| 2019-09-09 | $ 70,52 | 2,65% | 2.791.893.177 | $ 4.457.441.370,61 |
| 2019-09-10 | $ 70,14 | -0,53% | 2.887.901.383 | $ 4.434.775.005,34 |
| 2019-09-11 | $ 70,77 | 0,89% | 3.043.673.270 | $ 4.470.146.664,23 |
| 2019-09-12 | $ 69,65 | -1,59% | 2.730.009.074 | $ 4.402.262.636,16 |
| 2019-09-13 | $ 69,22 | -0,62% | 2.324.892.645 | $ 4.377.293.228,91 |
| 2019-09-14 | $ 68,96 | -0,37% | 2.360.670.038 | $ 4.362.517.453,35 |
| 2019-09-15 | $ 70,60 | 2,37% | 2.410.066.744 | $ 4.466.785.782,72 |
| 2019-09-16 | $ 70,11 | -0,70% | 2.299.685.253 | $ 4.435.040.484,95 |
| 2019-09-17 | $ 72,67 | 3,67% | 2.745.135.591 | $ 4.585.228.221,64 |
| 2019-09-18 | $ 74,35 | 2,30% | 3.236.522.765 | $ 4.708.213.975,53 |
| 2019-09-19 | $ 77,63 | 4,41% | 4.006.401.561 | $ 4.919.900.833,42 |
| 2019-09-20 | $ 76,98 | -0,84% | 4.044.344.388 | $ 4.872.160.110,08 |
| 2019-09-21 | $ 75,26 | -2,23% | 3.191.516.087 | $ 4.761.512.004,52 |
| 2019-09-22 | $ 73,20 | -2,73% | 2.501.482.678 | $ 4.633.804.865,86 |
| 2019-09-23 | $ 72,53 | -0,91% | 2.604.666.813 | $ 4.595.949.670,92 |
| 2019-09-24 | $ 66,41 | -8,44% | 3.027.271.303 | $ 4.206.002.447,07 |
| 2019-09-25 | $ 56,62 | -14,75% | 3.827.158.963 | $ 3.657.878.667,44 |
| 2019-09-26 | $ 57,46 | 1,49% | 3.197.472.471 | $ 3.641.438.719,10 |
| 2019-09-27 | $ 55,23 | -3,89% | 2.664.769.314 | $ 3.517.949.796,81 |
| 2019-09-28 | $ 55,76 | 0,96% | 2.376.641.710 | $ 3.530.007.126,89 |
| 2019-09-29 | $ 55,48 | -0,49% | 2.140.161.338 | $ 3.507.119.945,35 |
| 2019-09-30 | $ 53,88 | -2,88% | 1.858.144.257 | $ 3.414.304.517,40 |
| 2019-10-01 | $ 55,92 | 3,78% | 2.298.533.710 | $ 3.543.015.051,68 |
| 2019-10-02 | $ 56,42 | 0,89% | 1.922.076.156 | $ 3.576.236.712,15 |
| 2019-10-03 | $ 56,42 | 0,00% | 1.922.076.156 | $ 3.576.236.712,15 |
| 2019-10-04 | $ 56,94 | 0,92% | 2.102.600.326 | $ 3.609.743.974,23 |
| 2019-10-05 | $ 56,41 | -0,93% | 2.124.763.828 | $ 3.576.221.269,32 |
| 2019-10-06 | $ 56,76 | 0,61% | 1.932.247.536 | $ 3.598.520.494,03 |
| 2019-10-07 | $ 54,57 | -3,85% | 2.208.173.354 | $ 3.460.538.514,90 |
| 2019-10-08 | $ 57,51 | 5,39% | 2.685.530.682 | $ 3.647.263.787,22 |
| 2019-10-09 | $ 57,00 | -0,88% | 2.320.820.277 | $ 3.615.533.228,09 |
| 2019-10-10 | $ 59,30 | 4,03% | 2.560.273.288 | $ 3.761.736.798,51 |
| 2019-10-11 | $ 57,49 | -3,06% | 2.220.047.308 | $ 3.646.978.138,00 |
| 2019-10-12 | $ 55,65 | -3,19% | 2.192.891.121 | $ 3.526.807.727,71 |
| 2019-10-13 | $ 55,74 | 0,15% | 2.012.738.541 | $ 3.536.761.011,86 |
| 2019-10-14 | $ 56,49 | 1,35% | 1.942.249.854 | $ 3.588.730.682,28 |
| 2019-10-15 | $ 56,81 | 0,56% | 1.798.244.574 | $ 3.605.353.985,31 |
| 2019-10-16 | $ 54,65 | -3,80% | 2.190.723.972 | $ 3.468.848.498,41 |
| 2019-10-17 | $ 52,54 | -3,85% | 2.158.063.149 | $ 3.335.608.533,38 |
| 2019-10-18 | $ 54,94 | 4,56% | 2.153.282.538 | $ 3.487.662.059,99 |
| 2019-10-19 | $ 53,21 | -3,15% | 2.173.221.690 | $ 3.376.750.872,72 |
| 2019-10-20 | $ 53,81 | 1,13% | 2.050.919.597 | $ 3.414.864.555,14 |
| 2019-10-21 | $ 54,86 | 1,95% | 2.197.588.896 | $ 3.481.767.285,72 |
| 2019-10-22 | $ 54,77 | -0,16% | 2.173.006.140 | $ 3.479.925.170,37 |
| 2019-10-23 | $ 53,41 | -2,50% | 1.961.702.416 | $ 3.389.002.511,13 |
| 2019-10-24 | $ 49,39 | -7,52% | 2.468.313.087 | $ 3.137.481.490,42 |
| 2019-10-25 | $ 49,63 | 0,49% | 2.164.990.572 | $ 3.155.602.861,35 |
| 2019-10-26 | $ 56,93 | 14,69% | 3.289.049.727 | $ 3.615.046.625,26 |
| 2019-10-27 | $ 56,74 | -0,32% | 5.286.969.218 | $ 3.602.468.771,82 |
| 2019-10-28 | $ 59,66 | 5,14% | 3.939.232.603 | $ 3.791.585.438,33 |
| 2019-10-29 | $ 57,86 | -3,02% | 3.514.397.387 | $ 3.674.165.872,56 |
| 2019-10-30 | $ 59,72 | 3,23% | 3.339.826.527 | $ 3.794.389.434,48 |
| 2019-10-31 | $ 57,93 | -3,01% | 3.181.545.293 | $ 3.684.411.281,53 |
| 2019-11-01 | $ 58,42 | 0,85% | 3.983.788.507 | $ 3.714.298.105,80 |
| 2019-11-02 | $ 58,33 | -0,15% | 2.878.437.635 | $ 3.709.328.844,05 |
| 2019-11-03 | $ 58,36 | 0,04% | 3.360.717.476 | $ 3.712.454.207,54 |
| 2019-11-04 | $ 58,37 | 0,03% | 2.558.690.700 | $ 3.716.741.944,30 |
| 2019-11-05 | $ 61,28 | 4,97% | 3.345.297.146 | $ 3.900.985.894,97 |
| 2019-11-06 | $ 63,01 | 2,84% | 4.035.994.799 | $ 4.008.630.210,12 |
| 2019-11-07 | $ 64,00 | 1,56% | 3.289.328.791 | $ 4.067.581.503,62 |
| 2019-11-08 | $ 61,43 | -4,01% | 3.040.109.586 | $ 3.913.009.589,61 |
| 2019-11-09 | $ 60,39 | -1,70% | 3.041.984.419 | $ 3.842.416.513,43 |
| 2019-11-10 | $ 62,09 | 2,82% | 2.512.577.645 | $ 3.957.123.776,99 |
| 2019-11-11 | $ 63,69 | 2,57% | 3.569.584.404 | $ 4.053.231.878,09 |
| 2019-11-12 | $ 61,69 | -3,15% | 2.643.915.388 | $ 3.930.275.216,18 |
| 2019-11-13 | $ 61,19 | -0,80% | 2.835.140.216 | $ 3.894.442.140,05 |
| 2019-11-14 | $ 60,91 | -0,47% | 2.626.636.578 | $ 3.881.329.239,61 |
| 2019-11-15 | $ 58,95 | -3,21% | 2.439.955.016 | $ 3.754.771.354,03 |
| 2019-11-16 | $ 57,62 | -2,26% | 2.624.849.877 | $ 3.666.804.135,15 |
| 2019-11-17 | $ 58,38 | 1,33% | 2.263.621.623 | $ 3.721.210.721,29 |
| 2019-11-18 | $ 59,24 | 1,48% | 2.256.114.620 | $ 3.767.598.811,14 |
| 2019-11-19 | $ 55,97 | -5,53% | 2.424.951.152 | $ 3.564.819.938,88 |
| 2019-11-20 | $ 55,10 | -1,55% | 2.229.572.404 | $ 3.507.936.996,82 |
| 2019-11-21 | $ 55,01 | -0,17% | 2.215.500.575 | $ 3.502.388.864,81 |
| 2019-11-22 | $ 50,66 | -7,90% | 2.552.586.131 | $ 3.227.869.638,58 |
| 2019-11-23 | $ 47,64 | -5,97% | 3.159.459.998 | $ 3.032.673.381,59 |
| 2019-11-24 | $ 48,15 | 1,08% | 2.078.123.916 | $ 3.068.412.955,14 |
| 2019-11-25 | $ 44,01 | -8,61% | 2.216.273.868 | $ 2.832.882.236,37 |
| 2019-11-26 | $ 45,68 | 3,81% | 2.754.615.172 | $ 2.909.016.330,92 |
| 2019-11-27 | $ 46,90 | 2,67% | 2.239.767.969 | $ 2.995.594.718,50 |
| 2019-11-28 | $ 47,70 | 1,70% | 2.351.507.809 | $ 3.043.733.098,50 |
| 2019-11-29 | $ 46,84 | -1,80% | 1.989.553.865 | $ 2.987.900.650,04 |
| 2019-11-30 | $ 48,59 | 3,72% | 2.095.314.777 | $ 3.096.979.813,15 |
| 2019-12-01 | $ 47,26 | -2,72% | 1.830.961.888 | $ 3.014.907.198,50 |
| 2019-12-02 | $ 47,60 | 0,70% | 2.128.776.857 | $ 3.034.628.280,55 |
| 2019-12-03 | $ 45,53 | -4,34% | 1.787.699.895 | $ 2.905.742.274,02 |
| 2019-12-04 | $ 44,79 | -1,64% | 1.699.583.650 | $ 2.855.494.940,73 |
| 2019-12-05 | $ 44,64 | -0,33% | 2.152.051.698 | $ 2.851.470.822,47 |
| 2019-12-06 | $ 44,79 | 0,34% | 2.129.324.078 | $ 2.851.202.500,51 |
| 2019-12-07 | $ 45,36 | 1,27% | 1.777.032.565 | $ 2.888.756.483,98 |
| 2019-12-08 | $ 45,12 | -0,54% | 1.687.180.465 | $ 2.879.327.018,30 |
| 2019-12-09 | $ 45,50 | 0,86% | 1.593.489.097 | $ 2.904.485.056,76 |
| 2019-12-10 | $ 44,43 | -2,37% | 1.724.965.360 | $ 2.833.898.000,51 |
| 2019-12-11 | $ 44,11 | -0,71% | 1.683.291.418 | $ 2.815.148.780,71 |
| 2019-12-12 | $ 43,59 | -1,19% | 1.762.047.060 | $ 2.781.765.162,87 |
| 2019-12-13 | $ 43,73 | 0,32% | 2.133.233.953 | $ 2.790.943.136,47 |
| 2019-12-14 | $ 44,34 | 1,41% | 2.213.601.764 | $ 2.828.243.756,73 |
| 2019-12-15 | $ 43,28 | -2,39% | 2.003.975.313 | $ 2.762.756.781,91 |
| 2019-12-16 | $ 43,47 | 0,43% | 2.105.842.301 | $ 2.769.888.222,66 |
| 2019-12-17 | $ 40,02 | -7,94% | 2.339.807.026 | $ 2.549.989.417,93 |
| 2019-12-18 | $ 36,98 | -7,59% | 2.643.878.380 | $ 2.353.649.450,87 |
| 2019-12-19 | $ 40,81 | 10,35% | 3.359.767.389 | $ 2.594.814.106,79 |
| 2019-12-20 | $ 39,65 | -2,85% | 2.387.843.926 | $ 2.521.238.729,66 |
| 2019-12-21 | $ 40,18 | 1,34% | 2.317.759.039 | $ 2.557.002.562,98 |
| 2019-12-22 | $ 39,70 | -1,19% | 1.856.445.736 | $ 2.524.935.329,51 |
| 2019-12-23 | $ 41,94 | 5,64% | 2.614.792.012 | $ 2.664.688.459,11 |
| 2019-12-24 | $ 40,71 | -2,92% | 2.299.054.233 | $ 2.585.741.047,93 |
| 2019-12-25 | $ 40,39 | -0,80% | 2.269.292.949 | $ 2.569.900.947,07 |
| 2019-12-26 | $ 40,13 | -0,64% | 1.942.469.015 | $ 2.556.600.597,43 |
| 2019-12-27 | $ 40,04 | -0,23% | 1.823.335.377 | $ 2.550.665.686,75 |
| 2019-12-28 | $ 40,95 | 2,28% | 2.388.335.621 | $ 2.609.318.823,69 |
| 2019-12-29 | $ 42,83 | 4,60% | 2.688.221.160 | $ 2.746.319.472,30 |
| 2019-12-30 | $ 43,15 | 0,74% | 2.630.902.542 | $ 2.754.147.232,27 |
| 2019-12-31 | $ 42,37 | -1,81% | 2.413.296.756 | $ 2.699.090.060,72 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2019 | $ 42,82 | $ 36,98 / $ 47,60 | 66.388.258.524 | 31 |
| Kasım 2019 | $ 55,99 | $ 44,01 / $ 64,00 | 81.613.972.062 | 30 |
| Ekim 2019 | $ 55,79 | $ 49,39 / $ 59,72 | 76.486.099.522 | 31 |
| Eylül 2019 | $ 67,21 | $ 53,88 / $ 77,63 | 83.350.660.077 | 30 |
| Ağustos 2019 | $ 81,20 | $ 63,69 / $ 98,92 | 97.795.668.626 | 31 |
| Temmuz 2019 | $ 103,24 | $ 80,01 / $ 123,19 | 130.195.487.321 | 31 |
| Haziran 2019 | $ 126,30 | $ 101,86 / $ 141,82 | 154.153.245.988 | 30 |
| Mayıs 2019 | $ 89,70 | $ 73,13 / $ 118,62 | 142.757.213.476 | 31 |
| Nisan 2019 | $ 78,73 | $ 60,48 / $ 92,41 | 90.827.810.791 | 30 |
| Mart 2019 | $ 56,50 | $ 45,74 / $ 61,47 | 56.301.146.495 | 31 |
| Şubat 2019 | $ 41,99 | $ 31,33 / $ 51,54 | 30.875.635.792 | 28 |
| Ocak 2019 | $ 32,53 | $ 29,65 / $ 38,95 | 17.853.087.494 | 31 |