Litecoin (LTC) Fiyat Grafiği
Veri aralığı: 2022-01-01 -> 2022-12-31 - Kayıt: 365
Litecoin
Son kapanış: $ 67,94
$ 67,94
Güncel değişim:
1,81%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 365
- Min Kapanış: $ 43,29
- Maks Kapanış: $ 151,76
- Ortalama Kapanış: $ 80,30
- Son Kapanış: $ 67,94
- Önceki Kapanış: -
- Günlük Değişim: 1,81%
- MA (ortalama kapanış): $ 80,30
- Min/Max Kartı: $ 43,29 / $ 151,76
Güncel Notlar
Son Kapanış
$ 67,94
7 Gün Ort.
$ 80,30
Canlı Fiyat
$ 67,94
Günlük Değişim
1,81%
2022 Yılı Günlük Kapanışlar (365)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2022-01-01 | $ 146,60 | - | 927.144.180 | $ 10.165.614.442,93 |
| 2022-01-02 | $ 151,09 | 3,06% | 600.594.221 | $ 10.473.638.674,04 |
| 2022-01-03 | $ 151,51 | 0,28% | 613.040.983 | $ 10.523.239.230,89 |
| 2022-01-04 | $ 148,68 | -1,87% | 658.797.623 | $ 10.309.037.335,05 |
| 2022-01-05 | $ 146,72 | -1,32% | 739.978.327 | $ 10.247.784.142,82 |
| 2022-01-06 | $ 135,93 | -7,35% | 1.136.386.298 | $ 9.451.354.999,26 |
| 2022-01-07 | $ 136,51 | 0,42% | 1.048.619.542 | $ 9.497.488.956,85 |
| 2022-01-08 | $ 131,43 | -3,72% | 1.204.093.495 | $ 9.118.650.890,97 |
| 2022-01-09 | $ 129,73 | -1,29% | 848.505.835 | $ 9.026.522.520,00 |
| 2022-01-10 | $ 131,19 | 1,12% | 503.010.326 | $ 9.090.631.980,22 |
| 2022-01-11 | $ 126,83 | -3,33% | 951.597.525 | $ 8.799.832.771,78 |
| 2022-01-12 | $ 131,63 | 3,79% | 731.840.051 | $ 9.128.769.311,54 |
| 2022-01-13 | $ 141,76 | 7,69% | 772.388.516 | $ 9.837.832.315,50 |
| 2022-01-14 | $ 136,70 | -3,57% | 786.153.803 | $ 9.487.923.473,06 |
| 2022-01-15 | $ 144,73 | 5,87% | 1.073.601.867 | $ 10.046.271.921,89 |
| 2022-01-16 | $ 147,96 | 2,23% | 858.852.119 | $ 10.252.242.788,86 |
| 2022-01-17 | $ 146,61 | -0,91% | 648.629.121 | $ 10.179.268.203,72 |
| 2022-01-18 | $ 151,76 | 3,51% | 1.428.371.010 | $ 10.537.942.123,49 |
| 2022-01-19 | $ 141,61 | -6,69% | 1.060.685.979 | $ 9.850.112.738,25 |
| 2022-01-20 | $ 136,96 | -3,28% | 786.516.812 | $ 9.512.250.341,78 |
| 2022-01-21 | $ 130,42 | -4,77% | 678.874.464 | $ 9.148.639.908,84 |
| 2022-01-22 | $ 113,49 | -12,98% | 1.476.066.731 | $ 7.981.436.304,83 |
| 2022-01-23 | $ 108,61 | -4,30% | 1.949.208.636 | $ 7.545.683.309,88 |
| 2022-01-24 | $ 111,93 | 3,06% | 1.036.985.113 | $ 7.767.749.118,80 |
| 2022-01-25 | $ 109,98 | -1,74% | 1.447.703.190 | $ 7.642.430.989,02 |
| 2022-01-26 | $ 108,20 | -1,62% | 793.636.486 | $ 7.528.711.286,30 |
| 2022-01-27 | $ 107,02 | -1,09% | 932.865.614 | $ 7.471.572.251,99 |
| 2022-01-28 | $ 107,21 | 0,18% | 723.657.457 | $ 7.432.905.213,61 |
| 2022-01-29 | $ 109,56 | 2,19% | 592.718.338 | $ 7.616.510.082,74 |
| 2022-01-30 | $ 110,98 | 1,29% | 483.469.771 | $ 7.699.445.711,20 |
| 2022-01-31 | $ 108,85 | -1,92% | 424.701.756 | $ 7.571.901.245,22 |
| 2022-02-01 | $ 109,68 | 0,77% | 580.923.791 | $ 7.609.502.523,44 |
| 2022-02-02 | $ 115,57 | 5,36% | 708.831.998 | $ 8.037.337.457,60 |
| 2022-02-03 | $ 108,46 | -6,15% | 618.297.409 | $ 7.539.796.465,25 |
| 2022-02-04 | $ 110,22 | 1,62% | 564.827.322 | $ 7.666.855.250,37 |
| 2022-02-05 | $ 121,50 | 10,24% | 841.520.818 | $ 8.353.101.103,57 |
| 2022-02-06 | $ 122,29 | 0,65% | 635.415.766 | $ 8.515.178.060,79 |
| 2022-02-07 | $ 127,60 | 4,35% | 657.391.964 | $ 8.879.012.796,97 |
| 2022-02-08 | $ 137,36 | 7,65% | 965.417.641 | $ 9.545.141.168,10 |
| 2022-02-09 | $ 134,13 | -2,35% | 1.203.851.815 | $ 9.335.293.494,44 |
| 2022-02-10 | $ 140,55 | 4,79% | 918.045.788 | $ 9.800.440.089,75 |
| 2022-02-11 | $ 135,43 | -3,65% | 1.041.529.005 | $ 9.427.380.616,49 |
| 2022-02-12 | $ 126,10 | -6,89% | 858.268.331 | $ 8.792.354.216,76 |
| 2022-02-13 | $ 126,69 | 0,47% | 670.165.818 | $ 8.821.069.003,29 |
| 2022-02-14 | $ 126,29 | -0,32% | 567.610.491 | $ 8.787.938.472,05 |
| 2022-02-15 | $ 124,83 | -1,15% | 563.405.438 | $ 8.693.486.478,79 |
| 2022-02-16 | $ 131,69 | 5,49% | 680.554.080 | $ 9.214.944.628,08 |
| 2022-02-17 | $ 128,38 | -2,51% | 620.462.661 | $ 8.942.062.959,02 |
| 2022-02-18 | $ 116,21 | -9,48% | 771.632.269 | $ 8.096.862.166,69 |
| 2022-02-19 | $ 115,09 | -0,97% | 995.911.521 | $ 8.017.968.577,64 |
| 2022-02-20 | $ 115,85 | 0,66% | 555.308.617 | $ 8.066.376.368,09 |
| 2022-02-21 | $ 110,83 | -4,34% | 611.872.378 | $ 7.723.001.947,13 |
| 2022-02-22 | $ 103,59 | -6,53% | 783.358.953 | $ 7.244.478.418,75 |
| 2022-02-23 | $ 107,57 | 3,84% | 737.608.295 | $ 7.497.251.391,91 |
| 2022-02-24 | $ 105,97 | -1,49% | 591.005.150 | $ 7.386.564.709,74 |
| 2022-02-25 | $ 104,24 | -1,63% | 1.378.724.541 | $ 7.266.951.117,20 |
| 2022-02-26 | $ 109,52 | 5,06% | 743.013.595 | $ 7.635.550.854,81 |
| 2022-02-27 | $ 108,14 | -1,26% | 628.927.741 | $ 7.533.185.233,84 |
| 2022-02-28 | $ 103,11 | -4,65% | 571.319.766 | $ 7.184.428.503,07 |
| 2022-03-01 | $ 113,47 | 10,05% | 786.158.082 | $ 7.901.458.519,60 |
| 2022-03-02 | $ 112,68 | -0,70% | 781.094.086 | $ 7.843.103.593,91 |
| 2022-03-03 | $ 110,36 | -2,06% | 675.253.898 | $ 7.698.431.945,95 |
| 2022-03-04 | $ 111,39 | 0,93% | 896.691.497 | $ 7.767.816.407,82 |
| 2022-03-05 | $ 101,14 | -9,20% | 967.050.961 | $ 7.056.718.846,73 |
| 2022-03-06 | $ 105,04 | 3,85% | 627.716.517 | $ 7.327.755.348,71 |
| 2022-03-07 | $ 101,32 | -3,55% | 581.423.472 | $ 7.070.358.997,52 |
| 2022-03-08 | $ 98,69 | -2,59% | 751.674.495 | $ 6.886.635.383,18 |
| 2022-03-09 | $ 100,45 | 1,78% | 717.444.050 | $ 7.009.788.527,36 |
| 2022-03-10 | $ 106,65 | 6,18% | 814.806.151 | $ 7.451.005.933,27 |
| 2022-03-11 | $ 102,62 | -3,78% | 855.599.088 | $ 7.151.223.942,76 |
| 2022-03-12 | $ 104,88 | 2,20% | 698.277.458 | $ 7.368.811.438,41 |
| 2022-03-13 | $ 105,71 | 0,80% | 419.194.846 | $ 7.396.980.914,62 |
| 2022-03-14 | $ 101,89 | -3,62% | 398.639.404 | $ 7.115.356.268,72 |
| 2022-03-15 | $ 105,62 | 3,66% | 563.293.024 | $ 7.366.162.430,49 |
| 2022-03-16 | $ 106,99 | 1,30% | 586.359.738 | $ 7.487.422.510,81 |
| 2022-03-17 | $ 111,37 | 4,09% | 790.360.725 | $ 7.629.784.997,45 |
| 2022-03-18 | $ 110,29 | -0,97% | 502.735.778 | $ 7.701.640.004,11 |
| 2022-03-19 | $ 112,17 | 1,70% | 497.493.622 | $ 7.837.958.962,82 |
| 2022-03-20 | $ 115,83 | 3,26% | 607.424.744 | $ 7.969.227.857,11 |
| 2022-03-21 | $ 114,77 | -0,91% | 688.857.146 | $ 8.026.900.493,95 |
| 2022-03-22 | $ 116,10 | 1,15% | 636.733.221 | $ 8.098.071.474,26 |
| 2022-03-23 | $ 122,85 | 5,82% | 940.390.291 | $ 8.564.524.535,41 |
| 2022-03-24 | $ 122,31 | -0,45% | 694.876.457 | $ 8.551.817.227,79 |
| 2022-03-25 | $ 126,94 | 3,79% | 817.339.755 | $ 8.889.688.945,56 |
| 2022-03-26 | $ 124,04 | -2,28% | 699.156.201 | $ 8.673.709.383,39 |
| 2022-03-27 | $ 124,69 | 0,52% | 424.690.663 | $ 8.720.005.503,92 |
| 2022-03-28 | $ 129,13 | 3,56% | 628.570.176 | $ 9.017.530.687,70 |
| 2022-03-29 | $ 127,91 | -0,94% | 845.452.466 | $ 8.946.798.913,31 |
| 2022-03-30 | $ 130,03 | 1,66% | 724.299.186 | $ 9.096.209.057,77 |
| 2022-03-31 | $ 131,03 | 0,77% | 837.318.487 | $ 9.187.246.632,48 |
| 2022-04-01 | $ 123,62 | -5,66% | 1.242.471.537 | $ 8.649.611.372,50 |
| 2022-04-02 | $ 124,86 | 1,00% | 749.240.232 | $ 8.737.259.702,74 |
| 2022-04-03 | $ 124,89 | 0,02% | 690.210.766 | $ 8.740.254.744,20 |
| 2022-04-04 | $ 129,01 | 3,30% | 569.747.297 | $ 9.029.301.326,59 |
| 2022-04-05 | $ 124,82 | -3,25% | 722.104.025 | $ 8.737.514.857,13 |
| 2022-04-06 | $ 123,24 | -1,27% | 549.673.831 | $ 8.627.354.200,91 |
| 2022-04-07 | $ 112,34 | -8,84% | 945.958.315 | $ 7.865.215.223,09 |
| 2022-04-08 | $ 114,26 | 1,71% | 595.834.195 | $ 8.000.180.296,30 |
| 2022-04-09 | $ 110,76 | -3,06% | 683.845.857 | $ 7.756.150.300,74 |
| 2022-04-10 | $ 112,87 | 1,90% | 445.190.509 | $ 7.904.659.965,95 |
| 2022-04-11 | $ 111,00 | -1,65% | 431.993.131 | $ 7.774.659.047,92 |
| 2022-04-12 | $ 102,56 | -7,60% | 731.362.436 | $ 7.200.362.878,93 |
| 2022-04-13 | $ 104,95 | 2,33% | 542.327.195 | $ 7.352.380.319,89 |
| 2022-04-14 | $ 110,54 | 5,33% | 736.067.146 | $ 7.744.728.903,56 |
| 2022-04-15 | $ 107,48 | -2,77% | 644.414.781 | $ 7.531.293.576,47 |
| 2022-04-16 | $ 111,13 | 3,39% | 664.670.069 | $ 7.787.632.988,07 |
| 2022-04-17 | $ 114,50 | 3,03% | 520.120.092 | $ 8.024.485.382,09 |
| 2022-04-18 | $ 108,72 | -5,05% | 551.054.763 | $ 7.620.290.319,37 |
| 2022-04-19 | $ 111,30 | 2,38% | 668.538.119 | $ 7.802.221.294,78 |
| 2022-04-20 | $ 113,80 | 2,24% | 541.535.569 | $ 7.978.091.490,95 |
| 2022-04-21 | $ 111,93 | -1,65% | 557.424.685 | $ 7.847.576.071,46 |
| 2022-04-22 | $ 106,89 | -4,50% | 617.882.742 | $ 7.495.270.070,09 |
| 2022-04-23 | $ 105,47 | -1,33% | 557.230.402 | $ 7.396.721.181,21 |
| 2022-04-24 | $ 105,34 | -0,13% | 392.064.540 | $ 7.388.045.408,44 |
| 2022-04-25 | $ 104,58 | -0,72% | 406.301.975 | $ 7.353.852.322,29 |
| 2022-04-26 | $ 104,67 | 0,08% | 699.296.588 | $ 7.342.458.470,66 |
| 2022-04-27 | $ 98,47 | -5,92% | 565.465.024 | $ 6.905.588.552,79 |
| 2022-04-28 | $ 100,51 | 2,07% | 587.252.051 | $ 7.044.347.418,95 |
| 2022-04-29 | $ 103,11 | 2,58% | 698.782.311 | $ 7.233.137.789,77 |
| 2022-04-30 | $ 100,37 | -2,65% | 736.644.476 | $ 7.058.953.673,11 |
| 2022-05-01 | $ 96,07 | -4,29% | 495.256.549 | $ 6.741.792.114,12 |
| 2022-05-02 | $ 99,56 | 3,64% | 501.504.213 | $ 6.988.663.597,44 |
| 2022-05-03 | $ 100,74 | 1,18% | 544.476.248 | $ 7.071.929.146,74 |
| 2022-05-04 | $ 99,44 | -1,29% | 456.809.364 | $ 6.983.388.525,51 |
| 2022-05-05 | $ 106,30 | 6,90% | 680.625.468 | $ 7.452.459.936,75 |
| 2022-05-06 | $ 97,05 | -8,70% | 773.199.096 | $ 6.815.194.463,22 |
| 2022-05-07 | $ 96,82 | -0,24% | 663.924.448 | $ 6.813.705.615,76 |
| 2022-05-08 | $ 94,52 | -2,37% | 464.312.062 | $ 6.654.871.681,64 |
| 2022-05-09 | $ 93,97 | -0,58% | 649.055.678 | $ 6.605.705.093,82 |
| 2022-05-10 | $ 77,63 | -17,39% | 1.074.324.210 | $ 5.453.577.954,08 |
| 2022-05-11 | $ 80,20 | 3,32% | 1.603.321.469 | $ 5.623.187.760,88 |
| 2022-05-12 | $ 66,45 | -17,15% | 1.828.243.908 | $ 4.717.884.226,11 |
| 2022-05-13 | $ 64,37 | -3,12% | 1.780.319.203 | $ 4.514.362.713,30 |
| 2022-05-14 | $ 67,79 | 5,30% | 18.350.385.302 | $ 4.764.135.481,64 |
| 2022-05-15 | $ 69,18 | 2,05% | 1.042.612.109 | $ 4.862.403.608,18 |
| 2022-05-16 | $ 71,53 | 3,39% | 643.863.700 | $ 5.027.705.637,11 |
| 2022-05-17 | $ 67,26 | -5,97% | 612.302.828 | $ 4.727.063.471,03 |
| 2022-05-18 | $ 72,96 | 8,48% | 696.148.341 | $ 5.131.419.406,44 |
| 2022-05-19 | $ 66,16 | -9,32% | 639.768.020 | $ 4.652.219.478,74 |
| 2022-05-20 | $ 72,25 | 9,21% | 691.507.685 | $ 5.083.330.268,00 |
| 2022-05-21 | $ 68,71 | -4,91% | 635.684.581 | $ 4.832.082.095,14 |
| 2022-05-22 | $ 69,76 | 1,53% | 355.446.588 | $ 4.906.422.893,11 |
| 2022-05-23 | $ 71,81 | 2,94% | 350.935.242 | $ 5.051.287.079,56 |
| 2022-05-24 | $ 69,22 | -3,60% | 607.747.747 | $ 4.869.719.418,12 |
| 2022-05-25 | $ 70,38 | 1,68% | 483.136.722 | $ 4.947.972.472,44 |
| 2022-05-26 | $ 68,25 | -3,03% | 429.479.051 | $ 4.802.383.937,02 |
| 2022-05-27 | $ 63,87 | -6,42% | 620.880.465 | $ 4.494.521.684,21 |
| 2022-05-28 | $ 61,48 | -3,74% | 535.715.395 | $ 4.326.902.149,87 |
| 2022-05-29 | $ 63,16 | 2,74% | 335.026.122 | $ 4.446.040.136,41 |
| 2022-05-30 | $ 63,81 | 1,02% | 334.085.928 | $ 4.499.193.325,04 |
| 2022-05-31 | $ 69,12 | 8,33% | 513.114.167 | $ 4.866.360.584,76 |
| 2022-06-01 | $ 68,51 | -0,89% | 457.451.807 | $ 4.823.421.848,12 |
| 2022-06-02 | $ 63,13 | -7,85% | 664.334.757 | $ 4.445.023.672,48 |
| 2022-06-03 | $ 64,31 | 1,87% | 401.464.500 | $ 4.537.878.827,33 |
| 2022-06-04 | $ 62,67 | -2,55% | 375.004.832 | $ 4.413.629.736,67 |
| 2022-06-05 | $ 63,72 | 1,68% | 300.079.341 | $ 4.486.056.829,21 |
| 2022-06-06 | $ 63,18 | -0,85% | 281.702.796 | $ 4.450.355.542,09 |
| 2022-06-07 | $ 64,40 | 1,94% | 422.013.763 | $ 4.537.018.461,13 |
| 2022-06-08 | $ 63,99 | -0,63% | 477.304.905 | $ 4.517.091.525,46 |
| 2022-06-09 | $ 61,63 | -3,69% | 506.131.225 | $ 4.346.970.015,65 |
| 2022-06-10 | $ 60,14 | -2,42% | 357.229.687 | $ 4.235.548.756,43 |
| 2022-06-11 | $ 56,69 | -5,74% | 558.024.672 | $ 3.988.510.087,79 |
| 2022-06-12 | $ 52,11 | -8,07% | 658.450.308 | $ 3.667.341.104,54 |
| 2022-06-13 | $ 47,98 | -7,93% | 599.597.664 | $ 3.409.469.263,83 |
| 2022-06-14 | $ 43,29 | -9,78% | 1.055.626.618 | $ 3.052.074.079,56 |
| 2022-06-15 | $ 46,15 | 6,61% | 918.915.663 | $ 3.254.150.240,43 |
| 2022-06-16 | $ 50,51 | 9,44% | 990.893.655 | $ 3.552.498.433,70 |
| 2022-06-17 | $ 44,69 | -11,53% | 692.628.106 | $ 3.144.933.934,82 |
| 2022-06-18 | $ 47,72 | 6,79% | 556.833.853 | $ 3.377.129.228,07 |
| 2022-06-19 | $ 47,42 | -0,64% | 829.171.447 | $ 3.344.580.504,83 |
| 2022-06-20 | $ 54,32 | 14,55% | 1.339.466.828 | $ 3.827.993.187,78 |
| 2022-06-21 | $ 52,99 | -2,45% | 794.667.976 | $ 3.730.383.736,89 |
| 2022-06-22 | $ 53,47 | 0,91% | 588.994.198 | $ 3.783.125.263,34 |
| 2022-06-23 | $ 52,10 | -2,56% | 494.637.997 | $ 3.680.701.658,45 |
| 2022-06-24 | $ 55,77 | 7,03% | 601.487.686 | $ 3.935.522.940,40 |
| 2022-06-25 | $ 56,15 | 0,69% | 527.139.977 | $ 3.971.386.329,02 |
| 2022-06-26 | $ 58,87 | 4,83% | 491.192.045 | $ 4.162.681.627,28 |
| 2022-06-27 | $ 56,98 | -3,20% | 406.802.073 | $ 4.022.245.954,82 |
| 2022-06-28 | $ 55,91 | -1,88% | 373.585.147 | $ 3.947.203.308,92 |
| 2022-06-29 | $ 52,75 | -5,65% | 428.406.093 | $ 3.720.878.009,32 |
| 2022-06-30 | $ 53,49 | 1,39% | 481.480.913 | $ 3.773.772.723,85 |
| 2022-07-01 | $ 53,15 | -0,64% | 502.711.430 | $ 3.753.105.758,36 |
| 2022-07-02 | $ 51,33 | -3,41% | 583.802.555 | $ 3.645.649.356,07 |
| 2022-07-03 | $ 50,51 | -1,60% | 405.380.137 | $ 3.566.343.675,51 |
| 2022-07-04 | $ 50,96 | 0,89% | 346.929.175 | $ 3.601.819.885,61 |
| 2022-07-05 | $ 52,27 | 2,56% | 366.891.736 | $ 3.690.185.668,48 |
| 2022-07-06 | $ 49,79 | -4,74% | 510.903.906 | $ 3.517.782.169,48 |
| 2022-07-07 | $ 50,36 | 1,14% | 376.484.880 | $ 3.558.381.535,41 |
| 2022-07-08 | $ 52,20 | 3,67% | 447.581.631 | $ 3.704.596.017,95 |
| 2022-07-09 | $ 51,67 | -1,02% | 526.830.780 | $ 3.651.943.921,08 |
| 2022-07-10 | $ 54,18 | 4,86% | 405.001.495 | $ 3.847.511.609,11 |
| 2022-07-11 | $ 52,17 | -3,72% | 553.450.098 | $ 3.687.747.500,40 |
| 2022-07-12 | $ 48,74 | -6,57% | 348.417.967 | $ 3.445.696.199,38 |
| 2022-07-13 | $ 47,55 | -2,44% | 345.957.649 | $ 3.376.567.224,25 |
| 2022-07-14 | $ 49,56 | 4,22% | 401.854.209 | $ 3.503.630.785,32 |
| 2022-07-15 | $ 51,24 | 3,40% | 385.266.462 | $ 3.623.831.537,57 |
| 2022-07-16 | $ 51,69 | 0,87% | 402.936.618 | $ 3.659.153.273,05 |
| 2022-07-17 | $ 55,27 | 6,92% | 331.781.015 | $ 3.904.459.806,46 |
| 2022-07-18 | $ 55,96 | 1,26% | 712.083.568 | $ 3.970.778.997,77 |
| 2022-07-19 | $ 58,50 | 4,53% | 531.551.055 | $ 4.126.842.512,00 |
| 2022-07-20 | $ 57,94 | -0,95% | 538.881.298 | $ 4.103.238.656,05 |
| 2022-07-21 | $ 57,40 | -0,94% | 619.801.574 | $ 4.070.652.203,30 |
| 2022-07-22 | $ 58,07 | 1,18% | 415.446.187 | $ 4.113.572.960,90 |
| 2022-07-23 | $ 56,13 | -3,34% | 436.119.912 | $ 3.968.365.820,78 |
| 2022-07-24 | $ 56,42 | 0,52% | 352.848.568 | $ 3.993.990.775,12 |
| 2022-07-25 | $ 58,47 | 3,62% | 380.965.411 | $ 4.159.525.081,00 |
| 2022-07-26 | $ 54,50 | -6,79% | 422.779.781 | $ 3.903.053.266,21 |
| 2022-07-27 | $ 53,79 | -1,29% | 359.555.368 | $ 3.810.811.479,25 |
| 2022-07-28 | $ 58,91 | 9,52% | 495.553.292 | $ 4.173.835.911,48 |
| 2022-07-29 | $ 63,44 | 7,68% | 727.799.481 | $ 4.488.249.078,76 |
| 2022-07-30 | $ 61,10 | -3,69% | 632.194.800 | $ 4.375.479.846,85 |
| 2022-07-31 | $ 60,36 | -1,21% | 624.285.446 | $ 4.272.017.845,16 |
| 2022-08-01 | $ 59,88 | -0,80% | 467.950.289 | $ 4.241.999.791,40 |
| 2022-08-02 | $ 59,46 | -0,69% | 454.529.329 | $ 4.213.955.965,34 |
| 2022-08-03 | $ 58,38 | -1,83% | 511.191.998 | $ 4.146.621.392,39 |
| 2022-08-04 | $ 57,79 | -1,01% | 455.736.659 | $ 4.077.014.391,37 |
| 2022-08-05 | $ 59,95 | 3,74% | 437.308.303 | $ 4.248.673.607,47 |
| 2022-08-06 | $ 62,29 | 3,91% | 432.732.167 | $ 4.413.990.061,10 |
| 2022-08-07 | $ 60,99 | -2,09% | 260.842.776 | $ 4.326.016.107,79 |
| 2022-08-08 | $ 61,08 | 0,14% | 248.805.296 | $ 4.330.249.152,25 |
| 2022-08-09 | $ 62,66 | 2,59% | 359.063.502 | $ 4.442.916.575,88 |
| 2022-08-10 | $ 59,30 | -5,35% | 395.781.362 | $ 4.204.559.218,36 |
| 2022-08-11 | $ 61,58 | 3,85% | 537.465.819 | $ 4.366.159.797,72 |
| 2022-08-12 | $ 61,86 | 0,44% | 443.253.529 | $ 4.391.590.068,22 |
| 2022-08-13 | $ 63,00 | 1,84% | 334.499.583 | $ 4.465.742.408,21 |
| 2022-08-14 | $ 63,73 | 1,17% | 363.373.220 | $ 4.520.944.229,81 |
| 2022-08-15 | $ 63,28 | -0,70% | 369.221.837 | $ 4.489.119.955,04 |
| 2022-08-16 | $ 60,89 | -3,78% | 446.690.610 | $ 4.321.662.477,60 |
| 2022-08-17 | $ 61,39 | 0,83% | 357.356.247 | $ 4.356.538.358,23 |
| 2022-08-18 | $ 60,42 | -1,58% | 527.728.175 | $ 4.291.323.546,61 |
| 2022-08-19 | $ 60,08 | -0,56% | 354.112.256 | $ 4.272.018.444,16 |
| 2022-08-20 | $ 54,05 | -10,04% | 548.136.791 | $ 3.830.403.570,48 |
| 2022-08-21 | $ 54,10 | 0,08% | 412.215.480 | $ 3.839.421.284,52 |
| 2022-08-22 | $ 55,69 | 2,94% | 280.191.775 | $ 3.952.997.329,12 |
| 2022-08-23 | $ 57,18 | 2,67% | 740.367.884 | $ 4.046.892.691,19 |
| 2022-08-24 | $ 57,11 | -0,12% | 488.950.472 | $ 4.054.048.644,18 |
| 2022-08-25 | $ 56,49 | -1,08% | 359.040.331 | $ 4.006.667.597,66 |
| 2022-08-26 | $ 56,89 | 0,71% | 335.871.274 | $ 4.043.686.686,43 |
| 2022-08-27 | $ 52,57 | -7,58% | 417.424.803 | $ 3.728.092.139,21 |
| 2022-08-28 | $ 53,09 | 0,97% | 285.262.864 | $ 3.771.482.272,50 |
| 2022-08-29 | $ 53,61 | 0,99% | 370.946.947 | $ 3.808.968.280,91 |
| 2022-08-30 | $ 55,86 | 4,20% | 410.727.461 | $ 3.966.278.032,53 |
| 2022-08-31 | $ 53,13 | -4,89% | 369.013.636 | $ 3.786.790.650,39 |
| 2022-09-01 | $ 53,73 | 1,13% | 320.097.858 | $ 3.820.482.929,10 |
| 2022-09-02 | $ 57,58 | 7,15% | 477.657.955 | $ 4.088.049.249,08 |
| 2022-09-03 | $ 60,99 | 5,92% | 614.145.560 | $ 4.320.250.701,80 |
| 2022-09-04 | $ 60,02 | -1,58% | 402.929.383 | $ 4.266.067.380,33 |
| 2022-09-05 | $ 60,92 | 1,49% | 300.503.155 | $ 4.331.105.869,08 |
| 2022-09-06 | $ 60,52 | -0,65% | 332.628.150 | $ 4.293.818.588,29 |
| 2022-09-07 | $ 54,22 | -10,41% | 509.658.953 | $ 3.862.096.447,47 |
| 2022-09-08 | $ 57,49 | 6,02% | 501.838.404 | $ 4.107.031.805,54 |
| 2022-09-09 | $ 57,97 | 0,84% | 412.021.872 | $ 4.123.912.209,86 |
| 2022-09-10 | $ 61,22 | 5,60% | 481.882.045 | $ 4.348.718.128,30 |
| 2022-09-11 | $ 63,37 | 3,51% | 473.031.619 | $ 4.507.117.314,07 |
| 2022-09-12 | $ 62,15 | -1,92% | 352.414.771 | $ 4.421.516.495,47 |
| 2022-09-13 | $ 61,30 | -1,37% | 431.647.875 | $ 4.360.964.393,48 |
| 2022-09-14 | $ 59,04 | -3,70% | 821.391.861 | $ 4.196.363.054,36 |
| 2022-09-15 | $ 60,17 | 1,93% | 493.820.558 | $ 4.272.364.924,61 |
| 2022-09-16 | $ 56,21 | -6,58% | 476.187.207 | $ 4.006.165.846,45 |
| 2022-09-17 | $ 55,74 | -0,84% | 355.354.079 | $ 3.962.054.465,17 |
| 2022-09-18 | $ 57,77 | 3,63% | 259.425.898 | $ 4.109.443.085,15 |
| 2022-09-19 | $ 52,89 | -8,45% | 334.776.096 | $ 3.760.104.122,72 |
| 2022-09-20 | $ 52,87 | -0,03% | 547.575.641 | $ 3.762.597.663,65 |
| 2022-09-21 | $ 52,28 | -1,12% | 426.596.968 | $ 3.721.579.259,34 |
| 2022-09-22 | $ 51,22 | -2,03% | 523.237.546 | $ 3.647.700.388,55 |
| 2022-09-23 | $ 53,59 | 4,63% | 353.485.686 | $ 3.810.698.240,45 |
| 2022-09-24 | $ 55,00 | 2,64% | 422.981.094 | $ 3.930.346.417,71 |
| 2022-09-25 | $ 53,46 | -2,80% | 332.713.552 | $ 3.809.171.266,31 |
| 2022-09-26 | $ 52,58 | -1,64% | 275.189.792 | $ 3.743.370.323,61 |
| 2022-09-27 | $ 53,39 | 1,53% | 336.737.531 | $ 3.799.038.166,84 |
| 2022-09-28 | $ 52,75 | -1,19% | 361.356.069 | $ 3.762.643.620,71 |
| 2022-09-29 | $ 53,37 | 1,16% | 322.552.858 | $ 3.802.649.005,47 |
| 2022-09-30 | $ 53,96 | 1,11% | 288.221.152 | $ 3.839.536.347,10 |
| 2022-10-01 | $ 53,44 | -0,97% | 299.157.760 | $ 3.814.320.769,59 |
| 2022-10-02 | $ 52,93 | -0,95% | 171.859.466 | $ 3.773.067.353,18 |
| 2022-10-03 | $ 51,90 | -1,95% | 185.881.269 | $ 3.692.364.373,80 |
| 2022-10-04 | $ 54,21 | 4,47% | 276.386.040 | $ 3.868.705.885,74 |
| 2022-10-05 | $ 55,30 | 2,01% | 254.789.402 | $ 3.951.547.245,86 |
| 2022-10-06 | $ 54,58 | -1,31% | 239.566.961 | $ 3.892.494.552,15 |
| 2022-10-07 | $ 53,53 | -1,92% | 261.475.849 | $ 3.818.439.737,59 |
| 2022-10-08 | $ 52,59 | -1,76% | 275.874.698 | $ 3.751.579.832,56 |
| 2022-10-09 | $ 52,79 | 0,38% | 173.982.574 | $ 3.767.437.114,27 |
| 2022-10-10 | $ 53,91 | 2,11% | 190.160.168 | $ 3.837.518.394,91 |
| 2022-10-11 | $ 52,73 | -2,17% | 293.361.041 | $ 3.775.928.566,19 |
| 2022-10-12 | $ 52,03 | -1,34% | 269.475.081 | $ 3.707.079.299,94 |
| 2022-10-13 | $ 52,20 | 0,33% | 242.516.878 | $ 3.724.382.471,20 |
| 2022-10-14 | $ 51,22 | -1,88% | 400.733.059 | $ 3.655.851.675,69 |
| 2022-10-15 | $ 51,30 | 0,16% | 257.723.481 | $ 3.658.175.026,50 |
| 2022-10-16 | $ 50,46 | -1,65% | 177.445.521 | $ 3.610.017.580,94 |
| 2022-10-17 | $ 51,49 | 2,05% | 185.223.022 | $ 3.672.496.599,68 |
| 2022-10-18 | $ 51,92 | 0,84% | 195.267.471 | $ 3.705.543.260,83 |
| 2022-10-19 | $ 51,93 | 0,03% | 228.843.330 | $ 3.710.086.106,99 |
| 2022-10-20 | $ 50,93 | -1,93% | 209.318.744 | $ 3.646.472.788,32 |
| 2022-10-21 | $ 51,16 | 0,45% | 226.668.698 | $ 3.653.939.473,54 |
| 2022-10-22 | $ 51,63 | 0,91% | 274.508.530 | $ 3.689.254.927,43 |
| 2022-10-23 | $ 52,16 | 1,04% | 193.587.518 | $ 3.728.004.666,33 |
| 2022-10-24 | $ 53,91 | 3,36% | 234.650.559 | $ 3.852.216.016,65 |
| 2022-10-25 | $ 52,52 | -2,58% | 271.438.375 | $ 3.753.096.717,43 |
| 2022-10-26 | $ 56,12 | 6,84% | 414.311.624 | $ 4.007.937.996,49 |
| 2022-10-27 | $ 56,40 | 0,50% | 442.282.177 | $ 4.028.040.346,60 |
| 2022-10-28 | $ 54,82 | -2,80% | 371.641.700 | $ 3.920.821.574,89 |
| 2022-10-29 | $ 54,99 | 0,32% | 336.928.727 | $ 3.930.664.099,89 |
| 2022-10-30 | $ 56,45 | 2,65% | 409.873.237 | $ 4.033.981.029,23 |
| 2022-10-31 | $ 55,38 | -1,90% | 321.979.056 | $ 3.952.288.914,69 |
| 2022-11-01 | $ 55,07 | -0,54% | 381.398.583 | $ 3.942.779.691,79 |
| 2022-11-02 | $ 55,14 | 0,11% | 558.230.126 | $ 3.944.990.484,22 |
| 2022-11-03 | $ 60,43 | 9,60% | 2.351.454.976 | $ 4.324.027.406,36 |
| 2022-11-04 | $ 61,98 | 2,56% | 1.856.214.070 | $ 4.423.794.135,51 |
| 2022-11-05 | $ 67,56 | 9,02% | 1.988.837.055 | $ 4.830.117.697,88 |
| 2022-11-06 | $ 69,66 | 3,09% | 1.813.549.957 | $ 5.012.880.014,90 |
| 2022-11-07 | $ 67,94 | -2,46% | 1.380.173.799 | $ 4.847.968.715,73 |
| 2022-11-08 | $ 67,73 | -0,31% | 2.064.715.316 | $ 4.849.012.529,86 |
| 2022-11-09 | $ 57,35 | -15,33% | 1.374.480.148 | $ 4.118.289.061,35 |
| 2022-11-10 | $ 50,22 | -12,43% | 1.142.406.771 | $ 3.605.016.992,72 |
| 2022-11-11 | $ 60,42 | 20,32% | 1.155.300.820 | $ 4.323.245.443,86 |
| 2022-11-12 | $ 61,36 | 1,55% | 1.084.154.748 | $ 4.367.801.819,17 |
| 2022-11-13 | $ 59,71 | -2,68% | 535.006.856 | $ 4.270.509.835,21 |
| 2022-11-14 | $ 57,45 | -3,79% | 371.466.147 | $ 4.100.583.082,79 |
| 2022-11-15 | $ 56,60 | -1,49% | 676.137.436 | $ 4.058.796.404,58 |
| 2022-11-16 | $ 58,04 | 2,56% | 426.677.961 | $ 4.159.919.279,95 |
| 2022-11-17 | $ 57,57 | -0,81% | 425.649.180 | $ 4.115.004.309,34 |
| 2022-11-18 | $ 62,42 | 8,42% | 653.021.043 | $ 4.457.902.228,78 |
| 2022-11-19 | $ 62,63 | 0,33% | 521.487.644 | $ 4.482.532.665,54 |
| 2022-11-20 | $ 63,83 | 1,93% | 413.139.604 | $ 4.574.034.716,34 |
| 2022-11-21 | $ 62,03 | -2,82% | 479.709.994 | $ 4.447.316.713,04 |
| 2022-11-22 | $ 61,40 | -1,01% | 730.321.193 | $ 4.408.316.403,90 |
| 2022-11-23 | $ 70,34 | 14,56% | 1.189.589.688 | $ 5.040.877.131,96 |
| 2022-11-24 | $ 79,22 | 12,62% | 1.928.291.782 | $ 5.700.775.655,94 |
| 2022-11-25 | $ 78,82 | -0,50% | 1.099.324.060 | $ 5.651.563.586,51 |
| 2022-11-26 | $ 74,04 | -6,07% | 1.001.025.245 | $ 5.307.347.294,26 |
| 2022-11-27 | $ 76,34 | 3,12% | 852.806.768 | $ 5.468.593.368,99 |
| 2022-11-28 | $ 75,01 | -1,74% | 684.538.957 | $ 5.377.060.978,48 |
| 2022-11-29 | $ 74,16 | -1,14% | 918.553.320 | $ 5.317.738.971,52 |
| 2022-11-30 | $ 75,98 | 2,46% | 821.050.361 | $ 5.468.893.263,62 |
| 2022-12-01 | $ 79,34 | 4,42% | 750.148.809 | $ 5.715.045.823,83 |
| 2022-12-02 | $ 77,51 | -2,31% | 684.301.853 | $ 5.564.606.069,39 |
| 2022-12-03 | $ 78,18 | 0,86% | 465.826.214 | $ 5.593.771.132,58 |
| 2022-12-04 | $ 76,63 | -1,98% | 353.639.931 | $ 5.532.893.871,84 |
| 2022-12-05 | $ 77,32 | 0,91% | 334.088.098 | $ 5.541.128.038,93 |
| 2022-12-06 | $ 80,26 | 3,79% | 1.077.961.017 | $ 5.764.526.836,99 |
| 2022-12-07 | $ 79,97 | -0,35% | 602.448.831 | $ 5.719.789.689,32 |
| 2022-12-08 | $ 77,02 | -3,70% | 615.306.133 | $ 5.540.264.643,88 |
| 2022-12-09 | $ 78,51 | 1,93% | 673.164.748 | $ 5.632.220.918,31 |
| 2022-12-10 | $ 76,40 | -2,69% | 490.810.312 | $ 5.483.135.585,94 |
| 2022-12-11 | $ 76,34 | -0,08% | 289.522.782 | $ 5.480.632.163,12 |
| 2022-12-12 | $ 76,60 | 0,35% | 306.658.467 | $ 5.496.667.033,56 |
| 2022-12-13 | $ 76,20 | -0,52% | 488.596.575 | $ 5.475.952.794,70 |
| 2022-12-14 | $ 77,27 | 1,40% | 702.070.993 | $ 5.557.198.156,24 |
| 2022-12-15 | $ 75,47 | -2,33% | 616.806.297 | $ 5.421.397.700,82 |
| 2022-12-16 | $ 72,16 | -4,38% | 465.150.294 | $ 5.193.733.410,24 |
| 2022-12-17 | $ 66,16 | -8,32% | 678.135.314 | $ 4.738.830.967,44 |
| 2022-12-18 | $ 65,05 | -1,67% | 744.894.342 | $ 4.672.535.923,17 |
| 2022-12-19 | $ 64,41 | -0,98% | 367.615.560 | $ 4.651.380.829,45 |
| 2022-12-20 | $ 63,33 | -1,67% | 497.189.803 | $ 4.565.617.352,81 |
| 2022-12-21 | $ 65,70 | 3,73% | 526.352.261 | $ 4.725.033.513,92 |
| 2022-12-22 | $ 65,30 | -0,61% | 390.446.192 | $ 4.691.644.861,32 |
| 2022-12-23 | $ 66,15 | 1,30% | 383.009.015 | $ 4.752.888.488,56 |
| 2022-12-24 | $ 65,78 | -0,56% | 317.713.248 | $ 4.730.887.378,55 |
| 2022-12-25 | $ 65,81 | 0,05% | 183.466.972 | $ 4.727.659.480,16 |
| 2022-12-26 | $ 69,25 | 5,23% | 364.541.551 | $ 4.971.979.144,82 |
| 2022-12-27 | $ 70,52 | 1,83% | 493.702.190 | $ 5.062.685.167,69 |
| 2022-12-28 | $ 68,72 | -2,55% | 465.306.588 | $ 4.941.955.081,54 |
| 2022-12-29 | $ 66,28 | -3,56% | 480.990.366 | $ 4.766.597.000,15 |
| 2022-12-30 | $ 66,73 | 0,69% | 354.956.145 | $ 4.801.366.820,10 |
| 2022-12-31 | $ 67,94 | 1,81% | 348.504.470 | $ 4.892.375.380,54 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2022 | $ 72,01 | $ 63,33 / $ 80,26 | 15.513.325.371 | 31 |
| Kasım 2022 | $ 64,68 | $ 50,22 / $ 79,22 | 30.878.713.611 | 30 |
| Ekim 2022 | $ 53,13 | $ 50,46 / $ 56,45 | 8.286.912.018 | 31 |
| Eylül 2022 | $ 56,59 | $ 51,22 / $ 63,37 | 12.542.061.191 | 30 |
| Ağustos 2022 | $ 58,64 | $ 52,57 / $ 63,73 | 12.775.792.675 | 31 |
| Temmuz 2022 | $ 54,31 | $ 47,55 / $ 63,44 | 14.492.047.484 | 31 |
| Haziran 2022 | $ 55,83 | $ 43,29 / $ 68,51 | 17.630.720.532 | 30 |
| Mayıs 2022 | $ 77,41 | $ 61,48 / $ 106,30 | 39.393.211.907 | 31 |
| Nisan 2022 | $ 111,27 | $ 98,47 / $ 129,01 | 19.044.704.660 | 30 |
| Mart 2022 | $ 113,17 | $ 98,69 / $ 131,03 | 21.456.375.684 | 31 |
| Şubat 2022 | $ 118,82 | $ 103,11 / $ 140,55 | 21.065.202.962 | 28 |
| Ocak 2022 | $ 130,39 | $ 107,02 / $ 151,76 | 27.918.695.190 | 31 |