Litecoin (LTC) Fiyat Grafiği
Veri aralığı: 2020-01-01 -> 2020-12-31 - Kayıt: 366
Litecoin
Son kapanış: $ 129,24
$ 129,24
Güncel değişim:
-0,30%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 366
- Min Kapanış: $ 30,28
- Maks Kapanış: $ 130,64
- Ortalama Kapanış: $ 55,97
- Son Kapanış: $ 129,24
- Önceki Kapanış: -
- Günlük Değişim: -0,30%
- MA (ortalama kapanış): $ 55,97
- Min/Max Kartı: $ 30,28 / $ 130,64
Güncel Notlar
Son Kapanış
$ 129,24
7 Gün Ort.
$ 55,97
Canlı Fiyat
$ 129,24
Günlük Değişim
-0,30%
2020 Yılı Günlük Kapanışlar (366)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2020-01-01 | $ 41,33 | - | 2.220.352.351 | $ 2.631.033.887,90 |
| 2020-01-02 | $ 41,61 | 0,67% | 1.979.757.414 | $ 2.650.379.786,94 |
| 2020-01-03 | $ 39,41 | -5,27% | 1.678.103.159 | $ 2.513.232.761,20 |
| 2020-01-04 | $ 41,99 | 6,54% | 2.333.782.492 | $ 2.683.016.172,67 |
| 2020-01-05 | $ 42,78 | 1,88% | 2.085.468.682 | $ 2.727.569.539,43 |
| 2020-01-06 | $ 43,23 | 1,04% | 2.498.422.926 | $ 2.754.444.566,01 |
| 2020-01-07 | $ 45,70 | 5,71% | 2.553.854.866 | $ 2.915.710.357,83 |
| 2020-01-08 | $ 46,33 | 1,38% | 2.892.663.220 | $ 2.964.692.011,04 |
| 2020-01-09 | $ 45,20 | -2,43% | 2.791.396.416 | $ 2.891.096.928,81 |
| 2020-01-10 | $ 44,90 | -0,68% | 2.499.015.923 | $ 2.852.809.770,33 |
| 2020-01-11 | $ 49,07 | 9,29% | 3.224.050.088 | $ 3.106.712.669,05 |
| 2020-01-12 | $ 49,21 | 0,29% | 3.567.223.735 | $ 3.151.133.131,07 |
| 2020-01-13 | $ 51,00 | 3,63% | 3.268.625.614 | $ 3.252.025.458,37 |
| 2020-01-14 | $ 49,57 | -2,81% | 2.778.346.081 | $ 3.166.461.606,82 |
| 2020-01-15 | $ 58,84 | 18,70% | 4.922.572.946 | $ 3.751.459.376,79 |
| 2020-01-16 | $ 58,18 | -1,12% | 4.827.236.011 | $ 3.704.825.023,53 |
| 2020-01-17 | $ 57,57 | -1,03% | 3.604.666.159 | $ 3.677.471.974,69 |
| 2020-01-18 | $ 61,68 | 7,13% | 4.249.162.762 | $ 3.944.890.048,60 |
| 2020-01-19 | $ 59,32 | -3,82% | 3.991.694.642 | $ 3.789.824.144,07 |
| 2020-01-20 | $ 57,64 | -2,84% | 3.313.263.624 | $ 3.682.900.550,21 |
| 2020-01-21 | $ 57,12 | -0,90% | 2.588.154.597 | $ 3.649.924.255,58 |
| 2020-01-22 | $ 57,61 | 0,87% | 2.662.236.964 | $ 3.671.276.930,96 |
| 2020-01-23 | $ 58,19 | 1,00% | 2.571.549.990 | $ 3.719.224.079,41 |
| 2020-01-24 | $ 54,26 | -6,75% | 2.614.446.139 | $ 3.461.934.952,48 |
| 2020-01-25 | $ 54,37 | 0,19% | 2.966.929.136 | $ 3.475.618.916,49 |
| 2020-01-26 | $ 53,52 | -1,56% | 2.140.240.074 | $ 3.424.646.440,37 |
| 2020-01-27 | $ 56,14 | 4,89% | 2.691.276.422 | $ 3.589.659.592,86 |
| 2020-01-28 | $ 58,47 | 4,16% | 2.820.515.141 | $ 3.739.446.628,87 |
| 2020-01-29 | $ 60,41 | 3,31% | 3.102.068.140 | $ 3.863.812.136,66 |
| 2020-01-30 | $ 59,80 | -1,02% | 3.564.120.336 | $ 3.824.926.436,17 |
| 2020-01-31 | $ 68,19 | 14,04% | 4.859.857.052 | $ 4.362.340.214,87 |
| 2020-02-01 | $ 67,58 | -0,89% | 5.388.082.238 | $ 4.323.780.791,20 |
| 2020-02-02 | $ 70,71 | 4,64% | 5.017.337.674 | $ 4.524.804.439,51 |
| 2020-02-03 | $ 70,21 | -0,71% | 5.238.349.497 | $ 4.493.317.029,43 |
| 2020-02-04 | $ 69,72 | -0,71% | 4.336.675.938 | $ 4.457.821.018,95 |
| 2020-02-05 | $ 67,98 | -2,49% | 3.747.064.363 | $ 4.351.698.221,24 |
| 2020-02-06 | $ 72,50 | 6,65% | 4.278.773.733 | $ 4.641.494.960,07 |
| 2020-02-07 | $ 73,35 | 1,17% | 4.489.773.826 | $ 4.696.572.136,05 |
| 2020-02-08 | $ 74,32 | 1,32% | 4.745.575.180 | $ 4.741.891.251,62 |
| 2020-02-09 | $ 76,58 | 3,05% | 4.304.304.099 | $ 4.904.452.844,95 |
| 2020-02-10 | $ 76,98 | 0,52% | 4.224.235.060 | $ 4.930.315.943,13 |
| 2020-02-11 | $ 74,32 | -3,45% | 5.254.999.782 | $ 4.760.514.198,12 |
| 2020-02-12 | $ 76,69 | 3,19% | 4.447.759.449 | $ 4.912.693.706,17 |
| 2020-02-13 | $ 80,85 | 5,43% | 5.184.886.590 | $ 5.187.061.127,53 |
| 2020-02-14 | $ 80,36 | -0,61% | 6.608.420.065 | $ 5.149.006.006,06 |
| 2020-02-15 | $ 82,96 | 3,24% | 4.899.300.276 | $ 5.315.269.235,87 |
| 2020-02-16 | $ 76,25 | -8,09% | 4.954.019.472 | $ 4.886.813.352,27 |
| 2020-02-17 | $ 75,31 | -1,23% | 6.561.956.254 | $ 4.827.058.061,94 |
| 2020-02-18 | $ 73,48 | -2,43% | 5.371.763.867 | $ 4.669.235.514,48 |
| 2020-02-19 | $ 77,05 | 4,86% | 5.159.965.554 | $ 4.960.734.598,00 |
| 2020-02-20 | $ 70,81 | -8,10% | 4.593.115.889 | $ 4.540.377.478,68 |
| 2020-02-21 | $ 69,52 | -1,82% | 4.890.559.684 | $ 4.466.674.473,37 |
| 2020-02-22 | $ 73,27 | 5,40% | 4.962.599.788 | $ 4.699.294.666,74 |
| 2020-02-23 | $ 74,91 | 2,24% | 4.671.139.764 | $ 4.804.883.822,08 |
| 2020-02-24 | $ 79,67 | 6,35% | 4.824.912.814 | $ 5.110.438.784,78 |
| 2020-02-25 | $ 75,55 | -5,16% | 5.556.387.945 | $ 4.830.913.141,94 |
| 2020-02-26 | $ 71,31 | -5,62% | 4.895.640.919 | $ 4.572.800.080,11 |
| 2020-02-27 | $ 60,85 | -14,66% | 5.215.601.509 | $ 3.915.474.637,95 |
| 2020-02-28 | $ 61,30 | 0,72% | 5.429.761.161 | $ 3.948.524.905,18 |
| 2020-02-29 | $ 60,12 | -1,91% | 4.823.322.953 | $ 3.859.076.577,39 |
| 2020-03-01 | $ 58,09 | -3,38% | 3.315.466.965 | $ 3.729.258.959,68 |
| 2020-03-02 | $ 57,98 | -0,19% | 4.056.678.098 | $ 3.722.461.516,31 |
| 2020-03-03 | $ 61,39 | 5,87% | 5.491.624.365 | $ 3.941.488.920,09 |
| 2020-03-04 | $ 61,17 | -0,36% | 6.611.887.816 | $ 3.927.910.860,08 |
| 2020-03-05 | $ 60,25 | -1,51% | 4.202.923.460 | $ 3.869.179.765,24 |
| 2020-03-06 | $ 61,65 | 2,32% | 4.235.758.005 | $ 3.959.484.177,25 |
| 2020-03-07 | $ 63,12 | 2,39% | 4.466.516.591 | $ 4.054.732.385,00 |
| 2020-03-08 | $ 60,43 | -4,26% | 3.829.713.821 | $ 3.882.319.278,02 |
| 2020-03-09 | $ 51,21 | -15,25% | 3.708.201.200 | $ 3.290.502.550,53 |
| 2020-03-10 | $ 50,03 | -2,32% | 4.403.136.077 | $ 3.214.474.673,07 |
| 2020-03-11 | $ 50,18 | 0,30% | 3.760.841.534 | $ 3.224.531.075,47 |
| 2020-03-12 | $ 48,52 | -3,31% | 3.127.779.539 | $ 3.118.218.947,18 |
| 2020-03-13 | $ 30,28 | -37,59% | 3.997.086.815 | $ 1.932.962.671,51 |
| 2020-03-14 | $ 37,64 | 24,29% | 6.292.602.767 | $ 2.419.405.985,29 |
| 2020-03-15 | $ 34,40 | -8,59% | 2.922.256.841 | $ 2.203.649.104,43 |
| 2020-03-16 | $ 36,53 | 6,18% | 2.712.125.771 | $ 2.348.597.741,51 |
| 2020-03-17 | $ 32,79 | -10,25% | 3.434.261.353 | $ 2.108.163.870,40 |
| 2020-03-18 | $ 34,52 | 5,30% | 2.945.929.416 | $ 2.232.853.826,64 |
| 2020-03-19 | $ 34,59 | 0,19% | 3.044.607.061 | $ 2.224.649.955,80 |
| 2020-03-20 | $ 38,99 | 12,71% | 3.454.578.338 | $ 2.507.643.183,27 |
| 2020-03-21 | $ 38,00 | -2,54% | 3.607.835.779 | $ 2.439.382.790,94 |
| 2020-03-22 | $ 38,07 | 0,20% | 3.330.200.936 | $ 2.449.413.774,05 |
| 2020-03-23 | $ 35,50 | -6,75% | 2.676.336.913 | $ 2.284.444.812,20 |
| 2020-03-24 | $ 39,04 | 9,95% | 3.323.889.866 | $ 2.511.937.005,94 |
| 2020-03-25 | $ 40,61 | 4,04% | 2.920.318.856 | $ 2.613.698.359,22 |
| 2020-03-26 | $ 39,25 | -3,36% | 2.671.849.842 | $ 2.526.054.853,50 |
| 2020-03-27 | $ 40,38 | 2,88% | 2.649.873.991 | $ 2.599.126.634,42 |
| 2020-03-28 | $ 38,10 | -5,64% | 2.126.937.817 | $ 2.452.713.940,54 |
| 2020-03-29 | $ 38,91 | 2,13% | 2.973.414.804 | $ 2.505.340.327,96 |
| 2020-03-30 | $ 37,35 | -4,02% | 2.140.130.654 | $ 2.405.018.605,65 |
| 2020-03-31 | $ 39,00 | 4,41% | 2.809.026.118 | $ 2.512.152.352,74 |
| 2020-04-01 | $ 39,13 | 0,34% | 3.066.212.298 | $ 2.527.868.198,69 |
| 2020-04-02 | $ 39,37 | 0,62% | 3.127.520.527 | $ 2.543.112.417,53 |
| 2020-04-03 | $ 39,96 | 1,50% | 3.722.718.657 | $ 2.566.188.334,79 |
| 2020-04-04 | $ 40,41 | 1,12% | 3.030.615.073 | $ 2.603.292.926,66 |
| 2020-04-05 | $ 40,69 | 0,71% | 2.636.498.356 | $ 2.619.974.804,61 |
| 2020-04-06 | $ 40,31 | -0,94% | 2.723.884.177 | $ 2.596.608.381,74 |
| 2020-04-07 | $ 44,68 | 10,84% | 3.675.368.960 | $ 2.879.838.587,51 |
| 2020-04-08 | $ 44,67 | -0,02% | 3.942.194.403 | $ 2.879.457.946,52 |
| 2020-04-09 | $ 46,49 | 4,07% | 2.972.503.205 | $ 2.997.021.746,84 |
| 2020-04-10 | $ 46,38 | -0,23% | 3.235.902.913 | $ 2.990.372.199,54 |
| 2020-04-11 | $ 42,13 | -9,17% | 3.197.151.628 | $ 2.716.126.932,30 |
| 2020-04-12 | $ 42,50 | 0,89% | 2.916.307.697 | $ 2.740.857.779,76 |
| 2020-04-13 | $ 42,11 | -0,92% | 2.968.353.311 | $ 2.715.856.364,34 |
| 2020-04-14 | $ 41,27 | -1,99% | 3.080.265.656 | $ 2.661.968.723,96 |
| 2020-04-15 | $ 41,20 | -0,17% | 2.964.553.332 | $ 2.657.665.714,89 |
| 2020-04-16 | $ 39,30 | -4,62% | 2.748.060.851 | $ 2.535.232.127,09 |
| 2020-04-17 | $ 42,40 | 7,90% | 3.970.565.147 | $ 2.735.857.773,62 |
| 2020-04-18 | $ 42,25 | -0,35% | 3.505.799.309 | $ 2.726.605.083,53 |
| 2020-04-19 | $ 44,00 | 4,13% | 3.281.747.108 | $ 2.839.483.491,97 |
| 2020-04-20 | $ 42,24 | -3,99% | 3.685.075.729 | $ 2.727.144.302,10 |
| 2020-04-21 | $ 40,36 | -4,45% | 3.477.705.371 | $ 2.605.415.617,48 |
| 2020-04-22 | $ 40,51 | 0,36% | 3.286.151.898 | $ 2.614.921.638,88 |
| 2020-04-23 | $ 41,82 | 3,23% | 3.106.096.059 | $ 2.700.063.347,89 |
| 2020-04-24 | $ 42,65 | 2,00% | 4.348.940.372 | $ 2.756.051.000,12 |
| 2020-04-25 | $ 44,46 | 4,25% | 4.056.280.290 | $ 2.871.632.289,64 |
| 2020-04-26 | $ 44,41 | -0,12% | 3.978.856.892 | $ 2.868.419.186,85 |
| 2020-04-27 | $ 44,63 | 0,49% | 3.874.857.465 | $ 2.882.880.702,00 |
| 2020-04-28 | $ 44,49 | -0,31% | 3.839.988.165 | $ 2.874.407.676,59 |
| 2020-04-29 | $ 45,69 | 2,69% | 3.503.467.253 | $ 2.952.199.248,60 |
| 2020-04-30 | $ 48,78 | 6,77% | 4.340.997.193 | $ 3.152.446.130,80 |
| 2020-05-01 | $ 46,19 | -5,31% | 4.667.497.418 | $ 2.985.326.129,79 |
| 2020-05-02 | $ 46,97 | 1,69% | 3.124.469.002 | $ 3.036.049.606,10 |
| 2020-05-03 | $ 49,21 | 4,76% | 3.511.099.368 | $ 3.180.876.722,84 |
| 2020-05-04 | $ 48,08 | -2,30% | 3.561.323.700 | $ 3.103.635.501,12 |
| 2020-05-05 | $ 47,02 | -2,19% | 3.592.376.074 | $ 3.028.515.287,82 |
| 2020-05-06 | $ 46,54 | -1,03% | 3.408.732.483 | $ 3.009.427.134,46 |
| 2020-05-07 | $ 45,51 | -2,20% | 3.868.986.220 | $ 2.943.460.784,28 |
| 2020-05-08 | $ 47,47 | 4,30% | 3.877.196.761 | $ 3.070.299.797,01 |
| 2020-05-09 | $ 47,67 | 0,42% | 4.206.061.300 | $ 3.083.606.639,93 |
| 2020-05-10 | $ 47,04 | -1,31% | 3.480.867.072 | $ 3.043.460.941,88 |
| 2020-05-11 | $ 42,19 | -10,31% | 4.441.063.448 | $ 2.729.985.944,50 |
| 2020-05-12 | $ 41,57 | -1,48% | 4.696.046.496 | $ 2.690.006.620,05 |
| 2020-05-13 | $ 42,11 | 1,31% | 3.641.910.137 | $ 2.724.578.267,68 |
| 2020-05-14 | $ 43,20 | 2,57% | 3.433.358.603 | $ 2.797.008.471,81 |
| 2020-05-15 | $ 43,91 | 1,65% | 4.037.283.380 | $ 2.842.419.918,48 |
| 2020-05-16 | $ 42,65 | -2,87% | 3.336.624.308 | $ 2.761.074.834,37 |
| 2020-05-17 | $ 43,08 | 1,01% | 3.574.284.114 | $ 2.800.449.212,75 |
| 2020-05-18 | $ 43,61 | 1,23% | 3.569.941.831 | $ 2.816.772.444,62 |
| 2020-05-19 | $ 45,23 | 3,71% | 3.646.065.571 | $ 2.931.685.750,68 |
| 2020-05-20 | $ 45,46 | 0,52% | 3.445.697.956 | $ 2.944.518.178,40 |
| 2020-05-21 | $ 44,23 | -2,72% | 2.970.995.137 | $ 2.865.925.371,80 |
| 2020-05-22 | $ 42,73 | -3,39% | 2.816.831.414 | $ 2.767.977.666,85 |
| 2020-05-23 | $ 44,01 | 3,00% | 2.509.223.257 | $ 2.850.956.004,92 |
| 2020-05-24 | $ 43,85 | -0,37% | 2.407.785.814 | $ 2.841.966.598,47 |
| 2020-05-25 | $ 42,19 | -3,79% | 2.358.999.864 | $ 2.747.197.416,96 |
| 2020-05-26 | $ 42,91 | 1,72% | 2.510.220.608 | $ 2.781.168.940,11 |
| 2020-05-27 | $ 42,29 | -1,45% | 2.246.548.703 | $ 2.741.076.277,30 |
| 2020-05-28 | $ 43,77 | 3,50% | 2.449.454.889 | $ 2.836.846.093,93 |
| 2020-05-29 | $ 44,66 | 2,03% | 2.403.848.926 | $ 2.895.384.373,10 |
| 2020-05-30 | $ 44,47 | -0,42% | 2.329.123.257 | $ 2.885.584.679,18 |
| 2020-05-31 | $ 47,66 | 7,18% | 2.531.365.835 | $ 3.090.841.697,42 |
| 2020-06-01 | $ 45,76 | -4,00% | 2.394.255.572 | $ 2.967.645.189,21 |
| 2020-06-02 | $ 48,33 | 5,63% | 2.818.768.410 | $ 3.156.341.384,76 |
| 2020-06-03 | $ 46,08 | -4,66% | 2.753.163.604 | $ 2.989.940.579,68 |
| 2020-06-04 | $ 47,06 | 2,13% | 2.437.041.545 | $ 3.053.255.192,64 |
| 2020-06-05 | $ 47,46 | 0,84% | 2.516.600.449 | $ 3.079.380.986,34 |
| 2020-06-06 | $ 46,88 | -1,22% | 2.410.171.447 | $ 3.042.501.113,52 |
| 2020-06-07 | $ 46,75 | -0,27% | 2.104.956.594 | $ 3.032.639.391,26 |
| 2020-06-08 | $ 46,59 | -0,36% | 2.330.150.215 | $ 3.023.679.311,75 |
| 2020-06-09 | $ 46,40 | -0,39% | 2.366.191.294 | $ 3.012.093.000,01 |
| 2020-06-10 | $ 45,90 | -1,09% | 2.165.149.060 | $ 2.979.663.913,55 |
| 2020-06-11 | $ 46,66 | 1,65% | 2.218.118.543 | $ 3.028.686.454,28 |
| 2020-06-12 | $ 43,46 | -6,84% | 2.448.864.753 | $ 2.822.237.691,69 |
| 2020-06-13 | $ 44,71 | 2,86% | 2.238.150.151 | $ 2.903.332.964,94 |
| 2020-06-14 | $ 45,12 | 0,91% | 1.703.323.581 | $ 2.930.175.599,51 |
| 2020-06-15 | $ 44,07 | -2,32% | 1.748.374.558 | $ 2.862.714.382,21 |
| 2020-06-16 | $ 43,79 | -0,63% | 2.007.433.973 | $ 2.844.881.164,43 |
| 2020-06-17 | $ 43,85 | 0,13% | 1.763.461.971 | $ 2.848.931.817,82 |
| 2020-06-18 | $ 44,04 | 0,44% | 1.818.685.708 | $ 2.864.357.972,09 |
| 2020-06-19 | $ 43,50 | -1,23% | 1.388.769.179 | $ 2.826.777.755,23 |
| 2020-06-20 | $ 42,81 | -1,59% | 1.633.019.358 | $ 2.780.460.385,78 |
| 2020-06-21 | $ 43,59 | 1,82% | 1.163.084.948 | $ 2.827.164.191,98 |
| 2020-06-22 | $ 42,96 | -1,44% | 1.421.113.857 | $ 2.786.651.137,71 |
| 2020-06-23 | $ 44,38 | 3,29% | 1.483.315.415 | $ 2.878.746.723,40 |
| 2020-06-24 | $ 44,14 | -0,54% | 1.354.115.742 | $ 2.863.665.294,41 |
| 2020-06-25 | $ 42,59 | -3,52% | 1.340.940.138 | $ 2.763.171.967,78 |
| 2020-06-26 | $ 42,38 | -0,47% | 1.191.066.904 | $ 2.750.342.435,86 |
| 2020-06-27 | $ 43,14 | 1,79% | 1.389.765.239 | $ 2.802.770.220,44 |
| 2020-06-28 | $ 41,11 | -4,70% | 1.184.329.724 | $ 2.668.430.750,41 |
| 2020-06-29 | $ 41,40 | 0,70% | 1.081.999.206 | $ 2.687.405.550,01 |
| 2020-06-30 | $ 41,89 | 1,18% | 1.308.815.003 | $ 2.722.576.405,12 |
| 2020-07-01 | $ 41,21 | -1,62% | 1.134.831.295 | $ 2.677.254.552,88 |
| 2020-07-02 | $ 41,75 | 1,30% | 1.006.851.622 | $ 2.712.689.567,33 |
| 2020-07-03 | $ 41,02 | -1,73% | 1.046.295.277 | $ 2.666.276.352,46 |
| 2020-07-04 | $ 41,18 | 0,39% | 964.392.000 | $ 2.674.162.449,29 |
| 2020-07-05 | $ 42,09 | 2,21% | 1.025.556.211 | $ 2.734.315.662,30 |
| 2020-07-06 | $ 41,69 | -0,96% | 1.032.152.701 | $ 2.708.407.622,70 |
| 2020-07-07 | $ 44,07 | 5,70% | 1.498.016.269 | $ 2.863.152.763,74 |
| 2020-07-08 | $ 43,33 | -1,68% | 1.215.124.537 | $ 2.811.786.799,85 |
| 2020-07-09 | $ 45,27 | 4,49% | 1.526.522.192 | $ 2.942.089.940,37 |
| 2020-07-10 | $ 44,37 | -1,98% | 1.406.120.069 | $ 2.882.550.574,17 |
| 2020-07-11 | $ 44,28 | -0,21% | 1.133.900.454 | $ 2.878.989.784,70 |
| 2020-07-12 | $ 44,62 | 0,77% | 1.013.189.637 | $ 2.900.803.591,99 |
| 2020-07-13 | $ 44,71 | 0,19% | 1.200.458.517 | $ 2.906.761.936,44 |
| 2020-07-14 | $ 43,93 | -1,73% | 1.333.631.621 | $ 2.855.078.946,48 |
| 2020-07-15 | $ 43,86 | -0,18% | 1.225.825.807 | $ 2.851.929.347,44 |
| 2020-07-16 | $ 43,32 | -1,23% | 961.655.950 | $ 2.817.157.064,50 |
| 2020-07-17 | $ 42,06 | -2,90% | 1.047.150.282 | $ 2.735.828.797,29 |
| 2020-07-18 | $ 41,91 | -0,36% | 677.243.500 | $ 2.726.277.217,67 |
| 2020-07-19 | $ 42,44 | 1,26% | 656.970.856 | $ 2.760.933.544,57 |
| 2020-07-20 | $ 42,68 | 0,57% | 722.094.890 | $ 2.776.927.288,39 |
| 2020-07-21 | $ 41,97 | -1,65% | 716.898.100 | $ 2.733.539.273,03 |
| 2020-07-22 | $ 43,74 | 4,21% | 1.017.328.847 | $ 2.846.823.097,37 |
| 2020-07-23 | $ 44,96 | 2,79% | 869.288.175 | $ 2.929.165.057,00 |
| 2020-07-24 | $ 44,91 | -0,12% | 1.075.526.753 | $ 2.923.190.249,44 |
| 2020-07-25 | $ 44,16 | -1,66% | 1.289.105.584 | $ 2.875.112.865,95 |
| 2020-07-26 | $ 48,99 | 10,94% | 2.170.193.310 | $ 3.189.841.628,76 |
| 2020-07-27 | $ 48,14 | -1,75% | 2.282.971.535 | $ 3.134.354.911,97 |
| 2020-07-28 | $ 52,94 | 9,97% | 3.168.108.976 | $ 3.447.293.805,87 |
| 2020-07-29 | $ 55,77 | 5,35% | 3.097.281.948 | $ 3.632.060.672,05 |
| 2020-07-30 | $ 55,22 | -0,98% | 2.204.843.113 | $ 3.596.742.704,76 |
| 2020-07-31 | $ 57,08 | 3,38% | 2.755.920.155 | $ 3.720.848.462,36 |
| 2020-08-01 | $ 58,15 | 1,88% | 2.111.828.633 | $ 3.787.764.747,17 |
| 2020-08-02 | $ 61,69 | 6,08% | 2.978.271.123 | $ 4.027.095.204,25 |
| 2020-08-03 | $ 56,69 | -8,11% | 3.314.290.252 | $ 3.693.744.461,26 |
| 2020-08-04 | $ 58,51 | 3,21% | 2.112.760.856 | $ 3.807.022.171,91 |
| 2020-08-05 | $ 57,53 | -1,67% | 1.807.830.138 | $ 3.750.740.585,55 |
| 2020-08-06 | $ 58,85 | 2,28% | 1.912.094.680 | $ 3.832.937.432,85 |
| 2020-08-07 | $ 59,17 | 0,56% | 2.086.062.051 | $ 3.855.607.230,72 |
| 2020-08-08 | $ 57,06 | -3,57% | 2.470.653.405 | $ 3.722.322.393,63 |
| 2020-08-09 | $ 57,92 | 1,51% | 1.646.738.418 | $ 3.771.235.366,12 |
| 2020-08-10 | $ 56,95 | -1,69% | 1.486.123.527 | $ 3.713.202.504,89 |
| 2020-08-11 | $ 58,21 | 2,23% | 2.136.575.749 | $ 3.797.104.493,62 |
| 2020-08-12 | $ 54,27 | -6,77% | 2.503.843.628 | $ 3.545.020.217,46 |
| 2020-08-13 | $ 54,54 | 0,50% | 2.240.313.837 | $ 3.556.320.968,07 |
| 2020-08-14 | $ 57,10 | 4,69% | 2.574.069.523 | $ 3.721.043.286,20 |
| 2020-08-15 | $ 56,86 | -0,42% | 2.342.856.336 | $ 3.693.366.310,91 |
| 2020-08-16 | $ 59,95 | 5,43% | 2.928.499.308 | $ 3.911.487.029,12 |
| 2020-08-17 | $ 63,75 | 6,35% | 3.504.667.048 | $ 4.159.129.364,94 |
| 2020-08-18 | $ 67,14 | 5,32% | 4.023.208.950 | $ 4.382.021.886,57 |
| 2020-08-19 | $ 65,44 | -2,54% | 3.663.784.454 | $ 4.278.578.439,14 |
| 2020-08-20 | $ 61,98 | -5,27% | 3.275.367.624 | $ 4.046.064.926,89 |
| 2020-08-21 | $ 62,88 | 1,44% | 2.803.148.157 | $ 4.108.057.993,83 |
| 2020-08-22 | $ 59,11 | -5,99% | 2.803.094.221 | $ 3.863.363.752,86 |
| 2020-08-23 | $ 60,32 | 2,04% | 2.344.594.619 | $ 3.938.571.502,06 |
| 2020-08-24 | $ 60,54 | 0,36% | 2.351.640.514 | $ 3.962.884.581,34 |
| 2020-08-25 | $ 62,25 | 2,83% | 2.481.333.815 | $ 4.065.791.711,03 |
| 2020-08-26 | $ 58,51 | -6,01% | 2.572.102.996 | $ 3.821.387.499,30 |
| 2020-08-27 | $ 58,21 | -0,50% | 2.100.170.962 | $ 3.802.533.400,97 |
| 2020-08-28 | $ 55,96 | -3,87% | 2.125.919.902 | $ 3.655.777.163,41 |
| 2020-08-29 | $ 57,19 | 2,20% | 2.273.821.636 | $ 3.736.806.405,41 |
| 2020-08-30 | $ 57,08 | -0,20% | 2.025.496.324 | $ 3.729.605.750,49 |
| 2020-08-31 | $ 62,74 | 9,92% | 2.649.981.024 | $ 4.100.090.584,71 |
| 2020-09-01 | $ 60,96 | -2,84% | 2.366.434.813 | $ 3.983.740.402,54 |
| 2020-09-02 | $ 62,66 | 2,79% | 2.552.417.864 | $ 4.134.068.888,13 |
| 2020-09-03 | $ 58,21 | -7,10% | 2.445.103.718 | $ 3.801.919.382,81 |
| 2020-09-04 | $ 47,39 | -18,59% | 2.301.558.528 | $ 3.098.110.224,83 |
| 2020-09-05 | $ 50,59 | 6,75% | 2.557.252.366 | $ 3.307.691.534,60 |
| 2020-09-06 | $ 47,82 | -5,47% | 2.418.206.373 | $ 3.127.141.600,39 |
| 2020-09-07 | $ 47,90 | 0,17% | 1.902.238.780 | $ 3.132.753.425,13 |
| 2020-09-08 | $ 48,74 | 1,74% | 2.099.946.361 | $ 3.187.880.426,54 |
| 2020-09-09 | $ 47,49 | -2,56% | 2.054.210.894 | $ 3.086.867.363,71 |
| 2020-09-10 | $ 47,80 | 0,66% | 1.877.877.856 | $ 3.127.426.864,42 |
| 2020-09-11 | $ 48,62 | 1,71% | 2.178.675.859 | $ 3.181.253.592,17 |
| 2020-09-12 | $ 49,03 | 0,84% | 1.785.278.605 | $ 3.207.855.501,61 |
| 2020-09-13 | $ 50,83 | 3,67% | 2.076.587.852 | $ 3.326.453.506,91 |
| 2020-09-14 | $ 48,07 | -5,42% | 1.774.626.149 | $ 3.146.550.355,83 |
| 2020-09-15 | $ 49,02 | 1,96% | 1.932.536.088 | $ 3.208.482.063,28 |
| 2020-09-16 | $ 48,30 | -1,45% | 1.833.570.761 | $ 3.156.431.520,03 |
| 2020-09-17 | $ 47,85 | -0,93% | 1.879.283.897 | $ 3.133.549.759,26 |
| 2020-09-18 | $ 48,81 | 2,00% | 1.858.103.859 | $ 3.203.490.685,16 |
| 2020-09-19 | $ 48,36 | -0,93% | 1.861.324.556 | $ 3.166.678.354,25 |
| 2020-09-20 | $ 48,54 | 0,37% | 1.741.231.521 | $ 3.178.876.473,17 |
| 2020-09-21 | $ 47,05 | -3,06% | 1.704.470.698 | $ 3.081.852.886,43 |
| 2020-09-22 | $ 43,24 | -8,09% | 1.955.932.528 | $ 2.844.067.682,45 |
| 2020-09-23 | $ 44,49 | 2,88% | 1.617.613.247 | $ 2.914.609.515,05 |
| 2020-09-24 | $ 42,97 | -3,41% | 1.561.653.397 | $ 2.815.597.122,35 |
| 2020-09-25 | $ 44,91 | 4,51% | 1.823.896.263 | $ 2.942.985.266,82 |
| 2020-09-26 | $ 45,91 | 2,23% | 1.747.479.732 | $ 3.008.879.306,45 |
| 2020-09-27 | $ 46,10 | 0,40% | 1.908.407.339 | $ 3.019.712.576,43 |
| 2020-09-28 | $ 45,98 | -0,24% | 2.081.204.461 | $ 3.011.777.729,89 |
| 2020-09-29 | $ 45,19 | -1,72% | 1.756.879.120 | $ 2.962.809.214,05 |
| 2020-09-30 | $ 45,64 | 0,99% | 1.616.334.980 | $ 2.992.509.276,34 |
| 2020-10-01 | $ 46,24 | 1,32% | 1.826.216.266 | $ 3.034.119.907,63 |
| 2020-10-02 | $ 46,24 | 0,00% | 2.182.917.157 | $ 3.032.516.907,16 |
| 2020-10-03 | $ 44,89 | -2,92% | 1.911.918.002 | $ 2.944.279.767,58 |
| 2020-10-04 | $ 45,55 | 1,48% | 1.630.069.343 | $ 2.989.137.205,15 |
| 2020-10-05 | $ 46,70 | 2,52% | 1.882.927.124 | $ 3.061.589.134,66 |
| 2020-10-06 | $ 46,33 | -0,79% | 2.112.038.829 | $ 3.039.737.800,01 |
| 2020-10-07 | $ 45,96 | -0,80% | 2.416.461.775 | $ 3.015.629.548,60 |
| 2020-10-08 | $ 46,54 | 1,26% | 1.902.936.625 | $ 3.055.940.427,25 |
| 2020-10-09 | $ 47,10 | 1,20% | 2.000.491.475 | $ 3.092.095.359,36 |
| 2020-10-10 | $ 47,80 | 1,49% | 1.987.064.241 | $ 3.138.965.076,34 |
| 2020-10-11 | $ 48,82 | 2,13% | 2.363.213.930 | $ 3.204.466.785,31 |
| 2020-10-12 | $ 50,65 | 3,75% | 2.084.902.548 | $ 3.325.382.377,18 |
| 2020-10-13 | $ 50,63 | -0,03% | 2.125.321.059 | $ 3.324.433.976,63 |
| 2020-10-14 | $ 49,87 | -1,52% | 1.779.079.778 | $ 3.273.623.459,15 |
| 2020-10-15 | $ 49,83 | -0,07% | 1.872.370.850 | $ 3.270.598.152,39 |
| 2020-10-16 | $ 49,47 | -0,73% | 2.055.361.925 | $ 3.248.878.552,94 |
| 2020-10-17 | $ 47,58 | -3,81% | 1.837.045.045 | $ 3.125.487.750,64 |
| 2020-10-18 | $ 46,96 | -1,31% | 1.950.195.613 | $ 3.084.706.642,47 |
| 2020-10-19 | $ 47,56 | 1,27% | 2.503.968.530 | $ 3.121.722.246,74 |
| 2020-10-20 | $ 48,03 | 1,00% | 1.598.655.469 | $ 3.153.880.852,93 |
| 2020-10-21 | $ 46,89 | -2,38% | 1.387.607.286 | $ 3.081.148.705,06 |
| 2020-10-22 | $ 52,96 | 12,95% | 2.501.981.131 | $ 3.477.427.334,43 |
| 2020-10-23 | $ 54,30 | 2,53% | 2.613.327.987 | $ 3.569.163.510,65 |
| 2020-10-24 | $ 55,33 | 1,89% | 2.609.411.521 | $ 3.640.165.704,84 |
| 2020-10-25 | $ 59,08 | 6,77% | 2.980.760.041 | $ 3.881.166.098,31 |
| 2020-10-26 | $ 58,80 | -0,48% | 2.673.996.132 | $ 3.864.379.173,69 |
| 2020-10-27 | $ 56,86 | -3,29% | 2.613.635.055 | $ 3.739.148.708,27 |
| 2020-10-28 | $ 57,93 | 1,89% | 2.482.173.323 | $ 3.809.443.372,01 |
| 2020-10-29 | $ 55,90 | -3,51% | 2.570.013.329 | $ 3.671.324.591,61 |
| 2020-10-30 | $ 54,80 | -1,97% | 2.151.884.680 | $ 3.611.312.421,42 |
| 2020-10-31 | $ 53,87 | -1,70% | 1.860.500.687 | $ 3.543.136.809,23 |
| 2020-11-01 | $ 55,71 | 3,42% | 1.970.744.542 | $ 3.664.534.668,56 |
| 2020-11-02 | $ 55,41 | -0,53% | 1.667.277.709 | $ 3.645.413.637,97 |
| 2020-11-03 | $ 53,83 | -2,86% | 2.328.609.777 | $ 3.541.462.557,23 |
| 2020-11-04 | $ 53,82 | 0,00% | 1.866.840.972 | $ 3.538.312.118,28 |
| 2020-11-05 | $ 54,69 | 1,61% | 2.094.550.206 | $ 3.599.317.975,93 |
| 2020-11-06 | $ 58,99 | 7,86% | 2.534.178.801 | $ 3.882.924.933,28 |
| 2020-11-07 | $ 62,96 | 6,73% | 3.153.005.442 | $ 4.147.896.453,48 |
| 2020-11-08 | $ 58,91 | -6,43% | 3.056.238.032 | $ 3.878.524.239,32 |
| 2020-11-09 | $ 61,03 | 3,59% | 2.076.996.586 | $ 4.029.290.920,74 |
| 2020-11-10 | $ 59,27 | -2,89% | 2.250.007.733 | $ 3.891.519.073,17 |
| 2020-11-11 | $ 57,91 | -2,29% | 1.920.408.183 | $ 3.813.314.839,22 |
| 2020-11-12 | $ 59,24 | 2,31% | 2.157.964.598 | $ 3.902.670.672,99 |
| 2020-11-13 | $ 60,19 | 1,60% | 1.961.006.014 | $ 3.964.708.994,60 |
| 2020-11-14 | $ 65,47 | 8,78% | 3.361.423.293 | $ 4.312.255.515,14 |
| 2020-11-15 | $ 63,99 | -2,27% | 2.384.641.700 | $ 4.215.664.174,55 |
| 2020-11-16 | $ 62,40 | -2,48% | 2.094.279.030 | $ 4.112.688.542,95 |
| 2020-11-17 | $ 73,67 | 18,06% | 3.869.656.357 | $ 4.854.333.864,05 |
| 2020-11-18 | $ 76,32 | 3,60% | 4.345.956.848 | $ 5.031.482.620,05 |
| 2020-11-19 | $ 73,79 | -3,31% | 4.422.822.070 | $ 4.863.449.848,39 |
| 2020-11-20 | $ 81,32 | 10,21% | 4.992.921.926 | $ 5.374.062.033,28 |
| 2020-11-21 | $ 82,64 | 1,62% | 4.633.845.577 | $ 5.448.287.224,62 |
| 2020-11-22 | $ 86,89 | 5,14% | 5.066.060.004 | $ 5.697.721.449,61 |
| 2020-11-23 | $ 82,86 | -4,64% | 4.545.693.558 | $ 5.509.409.379,32 |
| 2020-11-24 | $ 88,65 | 6,98% | 5.326.473.375 | $ 5.844.961.531,09 |
| 2020-11-25 | $ 89,06 | 0,47% | 5.608.449.821 | $ 5.872.841.361,20 |
| 2020-11-26 | $ 81,62 | -8,35% | 3.587.963.289 | $ 5.356.790.440,20 |
| 2020-11-27 | $ 70,86 | -13,19% | 5.766.208.795 | $ 4.673.597.603,70 |
| 2020-11-28 | $ 69,16 | -2,40% | 4.119.507.108 | $ 4.561.848.920,70 |
| 2020-11-29 | $ 72,65 | 5,05% | 3.599.533.906 | $ 4.796.382.565,50 |
| 2020-11-30 | $ 79,12 | 8,91% | 4.015.379.015 | $ 5.187.570.863,44 |
| 2020-12-01 | $ 87,39 | 10,45% | 4.935.429.713 | $ 5.766.226.392,76 |
| 2020-12-02 | $ 85,53 | -2,13% | 6.610.950.883 | $ 5.644.134.396,24 |
| 2020-12-03 | $ 89,14 | 4,22% | 5.218.145.125 | $ 5.886.856.457,91 |
| 2020-12-04 | $ 88,86 | -0,30% | 4.091.968.679 | $ 5.873.138.669,53 |
| 2020-12-05 | $ 80,01 | -9,97% | 3.817.067.293 | $ 5.304.729.841,97 |
| 2020-12-06 | $ 82,99 | 3,72% | 3.459.545.236 | $ 5.479.067.600,66 |
| 2020-12-07 | $ 83,43 | 0,53% | 2.819.845.693 | $ 5.508.788.861,87 |
| 2020-12-08 | $ 83,62 | 0,23% | 3.416.421.524 | $ 5.521.928.849,37 |
| 2020-12-09 | $ 76,82 | -8,12% | 3.276.556.403 | $ 5.105.861.408,71 |
| 2020-12-10 | $ 77,48 | 0,86% | 3.387.671.345 | $ 5.117.845.664,77 |
| 2020-12-11 | $ 75,03 | -3,17% | 2.627.517.961 | $ 4.955.416.433,26 |
| 2020-12-12 | $ 72,10 | -3,91% | 3.240.610.181 | $ 4.766.464.489,95 |
| 2020-12-13 | $ 76,70 | 6,39% | 2.958.603.687 | $ 5.068.030.032,78 |
| 2020-12-14 | $ 82,07 | 7,00% | 3.468.719.978 | $ 5.423.649.218,14 |
| 2020-12-15 | $ 82,31 | 0,29% | 3.138.235.063 | $ 5.439.844.525,21 |
| 2020-12-16 | $ 81,37 | -1,14% | 3.123.112.334 | $ 5.379.040.746,52 |
| 2020-12-17 | $ 92,66 | 13,87% | 4.806.481.767 | $ 6.096.153.140,49 |
| 2020-12-18 | $ 101,87 | 9,94% | 7.981.850.481 | $ 6.720.442.119,67 |
| 2020-12-19 | $ 109,01 | 7,01% | 7.613.620.209 | $ 7.207.810.435,24 |
| 2020-12-20 | $ 120,64 | 10,67% | 7.595.796.407 | $ 7.977.615.384,18 |
| 2020-12-21 | $ 114,95 | -4,72% | 6.866.906.211 | $ 7.601.672.118,98 |
| 2020-12-22 | $ 104,91 | -8,73% | 7.271.911.559 | $ 6.945.580.155,66 |
| 2020-12-23 | $ 114,16 | 8,81% | 7.810.732.697 | $ 7.550.983.644,81 |
| 2020-12-24 | $ 102,80 | -9,95% | 8.558.041.125 | $ 6.886.301.322,95 |
| 2020-12-25 | $ 111,67 | 8,62% | 7.187.141.761 | $ 7.345.939.838,87 |
| 2020-12-26 | $ 126,98 | 13,72% | 8.220.384.190 | $ 8.402.557.106,54 |
| 2020-12-27 | $ 129,76 | 2,18% | 8.927.412.003 | $ 8.586.987.927,78 |
| 2020-12-28 | $ 127,90 | -1,43% | 10.006.162.992 | $ 8.553.327.960,23 |
| 2020-12-29 | $ 130,64 | 2,14% | 7.456.439.916 | $ 8.661.848.120,15 |
| 2020-12-30 | $ 129,63 | -0,77% | 5.810.649.637 | $ 8.581.202.273,46 |
| 2020-12-31 | $ 129,24 | -0,30% | 5.932.640.525 | $ 8.556.679.209,74 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2020 | $ 98,44 | $ 72,10 / $ 130,64 | 171.636.572.578 | 31 |
| Kasım 2020 | $ 68,41 | $ 53,82 / $ 89,06 | 100.778.644.267 | 30 |
| Ekim 2020 | $ 50,31 | $ 44,89 / $ 59,08 | 66.468.446.756 | 31 |
| Eylül 2020 | $ 48,62 | $ 42,97 / $ 62,66 | 59.270.338.465 | 30 |
| Ağustos 2020 | $ 59,24 | $ 54,27 / $ 67,14 | 77.651.143.708 | 31 |
| Temmuz 2020 | $ 45,09 | $ 41,02 / $ 57,08 | 42.475.450.185 | 31 |
| Haziran 2020 | $ 44,56 | $ 41,11 / $ 48,33 | 56.183.196.142 | 30 |
| Mayıs 2020 | $ 44,76 | $ 41,57 / $ 49,21 | 102.655.282.948 | 31 |
| Nisan 2020 | $ 42,64 | $ 39,13 / $ 48,78 | 102.264.639.296 | 30 |
| Mart 2020 | $ 44,77 | $ 30,28 / $ 63,12 | 111.243.791.410 | 31 |
| Şubat 2020 | $ 72,91 | $ 60,12 / $ 82,96 | 144.076.285.342 | 29 |
| Ocak 2020 | $ 52,34 | $ 39,41 / $ 68,19 | 93.861.053.099 | 31 |