Litecoin (LTC) Fiyat Grafiği
Veri aralığı: 2023-01-01 -> 2023-12-31 - Kayıt: 365
Litecoin
Son kapanış: $ 73,33
$ 73,33
Güncel değişim:
0,05%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 365
- Min Kapanış: $ 58,76
- Maks Kapanış: $ 113,17
- Ortalama Kapanış: $ 81,13
- Son Kapanış: $ 73,33
- Önceki Kapanış: -
- Günlük Değişim: 0,05%
- MA (ortalama kapanış): $ 81,13
- Min/Max Kartı: $ 58,76 / $ 113,17
Güncel Notlar
Son Kapanış
$ 73,33
7 Gün Ort.
$ 81,13
Canlı Fiyat
$ 73,33
Günlük Değişim
0,05%
2023 Yılı Günlük Kapanışlar (365)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2023-01-01 | $ 69,95 | - | 392.606.819 | $ 5.044.935.487,63 |
| 2023-01-02 | $ 70,76 | 1,17% | 365.868.954 | $ 5.085.704.717,23 |
| 2023-01-03 | $ 74,81 | 5,71% | 716.513.068 | $ 5.402.671.975,01 |
| 2023-01-04 | $ 75,63 | 1,11% | 583.931.474 | $ 5.442.767.786,28 |
| 2023-01-05 | $ 75,50 | -0,17% | 584.502.485 | $ 5.424.934.949,19 |
| 2023-01-06 | $ 74,16 | -1,78% | 456.778.569 | $ 5.343.238.312,36 |
| 2023-01-07 | $ 75,99 | 2,46% | 588.419.265 | $ 5.470.762.166,20 |
| 2023-01-08 | $ 76,36 | 0,50% | 344.733.346 | $ 5.494.916.641,78 |
| 2023-01-09 | $ 77,51 | 1,50% | 397.790.375 | $ 5.564.065.794,11 |
| 2023-01-10 | $ 81,77 | 5,49% | 892.417.536 | $ 5.898.953.185,94 |
| 2023-01-11 | $ 80,82 | -1,16% | 625.840.487 | $ 5.818.365.995,13 |
| 2023-01-12 | $ 84,40 | 4,43% | 713.161.752 | $ 6.066.667.562,01 |
| 2023-01-13 | $ 85,94 | 1,82% | 1.016.633.573 | $ 6.195.785.661,36 |
| 2023-01-14 | $ 86,44 | 0,58% | 755.466.357 | $ 6.218.154.640,21 |
| 2023-01-15 | $ 87,60 | 1,34% | 1.307.463.071 | $ 6.327.304.069,91 |
| 2023-01-16 | $ 87,26 | -0,38% | 574.298.821 | $ 6.289.653.588,13 |
| 2023-01-17 | $ 85,78 | -1,70% | 667.289.824 | $ 6.177.377.858,98 |
| 2023-01-18 | $ 87,20 | 1,65% | 709.427.275 | $ 6.268.273.858,52 |
| 2023-01-19 | $ 82,87 | -4,97% | 775.894.311 | $ 5.979.086.942,81 |
| 2023-01-20 | $ 84,18 | 1,59% | 472.585.076 | $ 6.070.499.480,90 |
| 2023-01-21 | $ 90,61 | 7,64% | 651.888.250 | $ 6.545.927.470,23 |
| 2023-01-22 | $ 87,98 | -2,91% | 688.622.793 | $ 6.365.542.864,69 |
| 2023-01-23 | $ 87,66 | -0,36% | 542.779.706 | $ 6.321.618.689,94 |
| 2023-01-24 | $ 90,19 | 2,88% | 697.998.281 | $ 6.499.766.377,44 |
| 2023-01-25 | $ 87,19 | -3,32% | 506.719.214 | $ 6.277.599.169,80 |
| 2023-01-26 | $ 89,62 | 2,79% | 503.904.018 | $ 6.453.728.611,98 |
| 2023-01-27 | $ 87,53 | -2,33% | 529.624.445 | $ 6.321.330.923,54 |
| 2023-01-28 | $ 88,87 | 1,53% | 460.938.919 | $ 6.411.922.062,14 |
| 2023-01-29 | $ 89,66 | 0,89% | 424.439.232 | $ 6.441.319.216,21 |
| 2023-01-30 | $ 95,05 | 6,01% | 1.194.301.591 | $ 6.865.495.599,10 |
| 2023-01-31 | $ 91,44 | -3,79% | 758.177.840 | $ 6.570.341.603,32 |
| 2023-02-01 | $ 94,40 | 3,24% | 901.755.418 | $ 6.817.827.465,65 |
| 2023-02-02 | $ 100,53 | 6,49% | 1.165.381.339 | $ 7.251.965.131,80 |
| 2023-02-03 | $ 98,97 | -1,54% | 764.986.568 | $ 7.152.077.139,22 |
| 2023-02-04 | $ 99,92 | 0,96% | 646.115.540 | $ 7.226.662.576,17 |
| 2023-02-05 | $ 98,51 | -1,41% | 442.479.794 | $ 7.129.017.054,27 |
| 2023-02-06 | $ 96,43 | -2,11% | 515.392.586 | $ 6.961.623.997,71 |
| 2023-02-07 | $ 96,11 | -0,33% | 473.551.613 | $ 6.931.704.156,10 |
| 2023-02-08 | $ 100,99 | 5,07% | 758.187.250 | $ 7.309.801.508,78 |
| 2023-02-09 | $ 99,24 | -1,73% | 648.409.921 | $ 7.170.479.471,34 |
| 2023-02-10 | $ 92,12 | -7,17% | 941.546.013 | $ 6.651.133.027,62 |
| 2023-02-11 | $ 93,46 | 1,46% | 700.774.345 | $ 6.752.941.917,31 |
| 2023-02-12 | $ 94,51 | 1,12% | 440.384.875 | $ 6.830.493.379,37 |
| 2023-02-13 | $ 92,32 | -2,33% | 397.390.628 | $ 6.672.220.826,96 |
| 2023-02-14 | $ 91,21 | -1,20% | 756.946.798 | $ 6.587.497.173,64 |
| 2023-02-15 | $ 95,65 | 4,86% | 660.935.178 | $ 6.910.404.875,00 |
| 2023-02-16 | $ 102,83 | 7,51% | 818.639.922 | $ 7.422.396.329,23 |
| 2023-02-17 | $ 99,26 | -3,47% | 814.664.759 | $ 7.173.481.331,06 |
| 2023-02-18 | $ 100,41 | 1,16% | 805.649.907 | $ 7.261.915.035,60 |
| 2023-02-19 | $ 99,69 | -0,71% | 661.923.878 | $ 7.208.394.509,25 |
| 2023-02-20 | $ 97,46 | -2,24% | 589.805.330 | $ 7.067.878.160,71 |
| 2023-02-21 | $ 95,91 | -1,59% | 906.826.217 | $ 6.929.598.953,61 |
| 2023-02-22 | $ 93,69 | -2,31% | 780.720.670 | $ 6.764.816.732,62 |
| 2023-02-23 | $ 95,06 | 1,45% | 757.616.963 | $ 6.876.243.711,46 |
| 2023-02-24 | $ 94,76 | -0,31% | 533.091.830 | $ 6.840.713.416,29 |
| 2023-02-25 | $ 91,53 | -3,41% | 502.215.123 | $ 6.625.582.895,88 |
| 2023-02-26 | $ 93,17 | 1,79% | 436.380.371 | $ 6.747.966.213,68 |
| 2023-02-27 | $ 95,17 | 2,15% | 401.183.564 | $ 6.890.752.614,70 |
| 2023-02-28 | $ 94,04 | -1,19% | 438.749.638 | $ 6.809.480.415,71 |
| 2023-03-01 | $ 93,73 | -0,32% | 426.852.108 | $ 6.771.528.857,87 |
| 2023-03-02 | $ 97,78 | 4,32% | 558.455.262 | $ 7.080.227.569,89 |
| 2023-03-03 | $ 95,28 | -2,56% | 497.328.068 | $ 6.897.806.522,38 |
| 2023-03-04 | $ 90,58 | -4,93% | 700.671.967 | $ 6.556.118.053,17 |
| 2023-03-05 | $ 89,29 | -1,42% | 356.142.563 | $ 6.460.522.635,51 |
| 2023-03-06 | $ 89,98 | 0,77% | 339.580.674 | $ 6.508.076.597,22 |
| 2023-03-07 | $ 87,41 | -2,86% | 509.655.232 | $ 6.326.379.895,45 |
| 2023-03-08 | $ 86,36 | -1,20% | 554.658.679 | $ 6.240.122.255,01 |
| 2023-03-09 | $ 82,83 | -4,08% | 517.823.113 | $ 6.016.699.008,50 |
| 2023-03-10 | $ 76,71 | -7,40% | 728.020.193 | $ 5.546.208.841,35 |
| 2023-03-11 | $ 71,76 | -6,45% | 1.111.620.949 | $ 5.206.902.438,77 |
| 2023-03-12 | $ 69,29 | -3,44% | 1.157.152.711 | $ 4.997.759.498,56 |
| 2023-03-13 | $ 76,09 | 9,81% | 861.329.606 | $ 5.498.982.353,01 |
| 2023-03-14 | $ 81,70 | 7,37% | 1.508.823.436 | $ 5.925.182.832,08 |
| 2023-03-15 | $ 84,34 | 3,23% | 965.041.163 | $ 6.134.642.212,78 |
| 2023-03-16 | $ 76,61 | -9,17% | 891.315.313 | $ 5.548.847.719,18 |
| 2023-03-17 | $ 79,43 | 3,68% | 607.699.772 | $ 5.767.644.685,89 |
| 2023-03-18 | $ 85,60 | 7,78% | 696.702.247 | $ 6.184.452.955,78 |
| 2023-03-19 | $ 83,34 | -2,64% | 710.145.092 | $ 6.024.350.467,81 |
| 2023-03-20 | $ 85,02 | 2,01% | 551.913.905 | $ 6.189.066.427,97 |
| 2023-03-21 | $ 78,65 | -7,49% | 669.354.486 | $ 5.716.160.613,37 |
| 2023-03-22 | $ 82,98 | 5,51% | 578.120.962 | $ 6.014.515.508,07 |
| 2023-03-23 | $ 87,86 | 5,89% | 1.073.781.811 | $ 6.369.726.692,52 |
| 2023-03-24 | $ 94,12 | 7,13% | 1.066.675.262 | $ 6.806.935.522,40 |
| 2023-03-25 | $ 93,58 | -0,58% | 1.083.559.165 | $ 6.801.777.109,12 |
| 2023-03-26 | $ 92,04 | -1,64% | 675.426.904 | $ 6.679.568.261,29 |
| 2023-03-27 | $ 93,59 | 1,68% | 658.758.732 | $ 6.807.326.099,34 |
| 2023-03-28 | $ 89,43 | -4,44% | 622.403.495 | $ 6.479.374.450,19 |
| 2023-03-29 | $ 89,23 | -0,22% | 635.064.211 | $ 6.476.470.385,98 |
| 2023-03-30 | $ 91,46 | 2,50% | 591.449.142 | $ 6.635.043.826,91 |
| 2023-03-31 | $ 89,12 | -2,56% | 645.592.545 | $ 6.461.977.207,04 |
| 2023-04-01 | $ 89,71 | 0,67% | 454.574.377 | $ 6.521.042.696,99 |
| 2023-04-02 | $ 92,68 | 3,31% | 634.242.630 | $ 6.733.719.657,63 |
| 2023-04-03 | $ 93,12 | 0,47% | 582.729.767 | $ 6.761.846.007,80 |
| 2023-04-04 | $ 93,03 | -0,10% | 763.903.958 | $ 6.772.692.904,93 |
| 2023-04-05 | $ 92,53 | -0,53% | 487.215.348 | $ 6.717.669.062,29 |
| 2023-04-06 | $ 92,69 | 0,17% | 580.032.754 | $ 6.734.473.838,80 |
| 2023-04-07 | $ 90,92 | -1,91% | 422.657.972 | $ 6.607.090.347,09 |
| 2023-04-08 | $ 90,60 | -0,35% | 368.224.075 | $ 6.582.863.767,82 |
| 2023-04-09 | $ 90,00 | -0,66% | 355.830.883 | $ 6.548.626.468,01 |
| 2023-04-10 | $ 90,68 | 0,75% | 345.416.673 | $ 6.594.419.486,91 |
| 2023-04-11 | $ 93,83 | 3,48% | 540.016.856 | $ 6.827.359.570,21 |
| 2023-04-12 | $ 94,24 | 0,43% | 638.006.797 | $ 6.845.490.745,41 |
| 2023-04-13 | $ 92,16 | -2,20% | 590.938.072 | $ 6.708.437.560,01 |
| 2023-04-14 | $ 94,25 | 2,26% | 499.365.714 | $ 6.847.116.785,76 |
| 2023-04-15 | $ 96,38 | 2,26% | 811.440.883 | $ 7.008.366.760,80 |
| 2023-04-16 | $ 96,85 | 0,49% | 411.960.403 | $ 7.051.092.680,02 |
| 2023-04-17 | $ 100,22 | 3,48% | 774.616.026 | $ 7.283.209.648,59 |
| 2023-04-18 | $ 98,68 | -1,54% | 672.641.765 | $ 7.166.634.167,24 |
| 2023-04-19 | $ 101,82 | 3,18% | 683.306.927 | $ 7.406.400.941,45 |
| 2023-04-20 | $ 90,14 | -11,47% | 931.659.228 | $ 6.562.601.343,70 |
| 2023-04-21 | $ 90,23 | 0,11% | 751.894.046 | $ 6.559.647.088,79 |
| 2023-04-22 | $ 85,48 | -5,27% | 642.267.569 | $ 6.219.487.302,05 |
| 2023-04-23 | $ 87,16 | 1,96% | 359.742.750 | $ 6.343.229.570,97 |
| 2023-04-24 | $ 86,88 | -0,32% | 370.807.140 | $ 6.314.904.089,88 |
| 2023-04-25 | $ 88,37 | 1,72% | 526.411.432 | $ 6.437.871.832,18 |
| 2023-04-26 | $ 91,23 | 3,23% | 619.853.760 | $ 6.632.435.525,74 |
| 2023-04-27 | $ 88,10 | -3,43% | 784.021.558 | $ 6.411.631.789,88 |
| 2023-04-28 | $ 89,71 | 1,82% | 1.184.528.817 | $ 6.525.091.037,86 |
| 2023-04-29 | $ 89,71 | 0,00% | 399.484.804 | $ 6.533.495.262,26 |
| 2023-04-30 | $ 91,00 | 1,44% | 317.673.031 | $ 6.626.734.446,96 |
| 2023-05-01 | $ 88,72 | -2,50% | 337.656.729 | $ 6.463.261.911,26 |
| 2023-05-02 | $ 86,76 | -2,21% | 468.021.055 | $ 6.312.960.585,16 |
| 2023-05-03 | $ 88,31 | 1,79% | 395.779.741 | $ 6.429.515.649,00 |
| 2023-05-04 | $ 88,79 | 0,54% | 462.830.465 | $ 6.464.190.195,27 |
| 2023-05-05 | $ 88,49 | -0,34% | 298.992.289 | $ 6.451.113.671,02 |
| 2023-05-06 | $ 88,70 | 0,24% | 400.542.488 | $ 6.468.403.353,37 |
| 2023-05-07 | $ 83,49 | -5,88% | 606.010.674 | $ 6.076.180.090,40 |
| 2023-05-08 | $ 83,82 | 0,40% | 337.948.118 | $ 6.098.941.070,36 |
| 2023-05-09 | $ 77,88 | -7,09% | 742.434.141 | $ 5.674.749.049,84 |
| 2023-05-10 | $ 79,91 | 2,60% | 479.198.117 | $ 5.825.752.953,52 |
| 2023-05-11 | $ 81,14 | 1,54% | 583.912.362 | $ 5.912.695.277,47 |
| 2023-05-12 | $ 81,15 | 0,01% | 621.320.389 | $ 5.896.694.984,73 |
| 2023-05-13 | $ 80,57 | -0,72% | 553.394.526 | $ 5.874.387.030,90 |
| 2023-05-14 | $ 80,21 | -0,44% | 302.597.796 | $ 5.857.287.637,76 |
| 2023-05-15 | $ 83,36 | 3,92% | 413.559.474 | $ 6.078.720.373,51 |
| 2023-05-16 | $ 87,17 | 4,57% | 843.612.280 | $ 6.363.777.766,10 |
| 2023-05-17 | $ 90,01 | 3,26% | 893.622.009 | $ 6.572.705.511,42 |
| 2023-05-18 | $ 93,78 | 4,19% | 1.113.068.092 | $ 6.847.022.231,55 |
| 2023-05-19 | $ 90,51 | -3,49% | 684.657.004 | $ 6.616.126.091,26 |
| 2023-05-20 | $ 91,75 | 1,37% | 591.249.665 | $ 6.695.924.471,48 |
| 2023-05-21 | $ 92,30 | 0,60% | 319.258.522 | $ 6.734.871.525,91 |
| 2023-05-22 | $ 92,34 | 0,05% | 391.870.823 | $ 6.742.695.284,75 |
| 2023-05-23 | $ 90,84 | -1,62% | 420.368.979 | $ 6.630.108.064,56 |
| 2023-05-24 | $ 91,66 | 0,89% | 405.264.407 | $ 6.685.390.204,98 |
| 2023-05-25 | $ 85,99 | -6,18% | 844.848.513 | $ 6.289.376.593,41 |
| 2023-05-26 | $ 86,52 | 0,62% | 663.443.151 | $ 6.302.007.214,79 |
| 2023-05-27 | $ 87,22 | 0,81% | 620.061.070 | $ 6.364.807.093,73 |
| 2023-05-28 | $ 88,57 | 1,55% | 415.935.581 | $ 6.465.963.300,94 |
| 2023-05-29 | $ 91,56 | 3,37% | 552.791.933 | $ 6.690.577.645,31 |
| 2023-05-30 | $ 90,96 | -0,65% | 428.503.708 | $ 6.646.116.702,47 |
| 2023-05-31 | $ 92,33 | 1,50% | 479.768.164 | $ 6.739.554.549,56 |
| 2023-06-01 | $ 90,63 | -1,84% | 565.956.357 | $ 6.622.747.030,39 |
| 2023-06-02 | $ 93,95 | 3,67% | 1.044.568.238 | $ 6.860.550.498,17 |
| 2023-06-03 | $ 95,39 | 1,53% | 762.227.004 | $ 6.972.651.233,79 |
| 2023-06-04 | $ 95,92 | 0,56% | 1.426.559.318 | $ 7.011.448.218,67 |
| 2023-06-05 | $ 94,33 | -1,66% | 6.427.943.230 | $ 6.907.416.255,54 |
| 2023-06-06 | $ 87,93 | -6,79% | 971.842.530 | $ 6.429.586.204,02 |
| 2023-06-07 | $ 90,86 | 3,33% | 679.258.513 | $ 6.636.326.316,85 |
| 2023-06-08 | $ 88,85 | -2,21% | 571.983.245 | $ 6.492.277.830,37 |
| 2023-06-09 | $ 88,46 | -0,44% | 374.212.045 | $ 6.468.109.131,69 |
| 2023-06-10 | $ 89,14 | 0,77% | 413.318.406 | $ 6.511.402.969,52 |
| 2023-06-11 | $ 77,34 | -13,24% | 1.268.356.473 | $ 5.660.930.950,34 |
| 2023-06-12 | $ 77,62 | 0,36% | 459.311.154 | $ 5.673.912.254,89 |
| 2023-06-13 | $ 77,59 | -0,04% | 472.462.475 | $ 5.674.590.336,29 |
| 2023-06-14 | $ 77,33 | -0,33% | 445.661.532 | $ 5.652.864.555,50 |
| 2023-06-15 | $ 73,15 | -5,41% | 497.673.272 | $ 5.353.315.461,75 |
| 2023-06-16 | $ 74,45 | 1,78% | 410.245.725 | $ 5.443.257.521,14 |
| 2023-06-17 | $ 76,03 | 2,12% | 360.183.700 | $ 5.560.023.225,24 |
| 2023-06-18 | $ 76,80 | 1,01% | 274.612.295 | $ 5.620.075.408,71 |
| 2023-06-19 | $ 77,12 | 0,43% | 261.063.363 | $ 5.643.524.048,09 |
| 2023-06-20 | $ 77,37 | 0,32% | 260.033.665 | $ 5.661.405.072,72 |
| 2023-06-21 | $ 80,42 | 3,94% | 402.976.759 | $ 5.871.553.164,04 |
| 2023-06-22 | $ 85,19 | 5,93% | 757.127.509 | $ 6.229.799.113,60 |
| 2023-06-23 | $ 86,12 | 1,09% | 584.692.458 | $ 6.300.886.441,90 |
| 2023-06-24 | $ 91,10 | 5,79% | 738.795.718 | $ 6.667.309.534,91 |
| 2023-06-25 | $ 89,53 | -1,72% | 643.608.882 | $ 6.551.549.785,15 |
| 2023-06-26 | $ 88,21 | -1,48% | 463.494.458 | $ 6.452.389.651,74 |
| 2023-06-27 | $ 87,24 | -1,10% | 537.323.741 | $ 6.375.912.519,73 |
| 2023-06-28 | $ 87,97 | 0,83% | 404.700.855 | $ 6.440.095.770,70 |
| 2023-06-29 | $ 83,09 | -5,55% | 516.935.562 | $ 6.090.591.701,85 |
| 2023-06-30 | $ 84,86 | 2,12% | 362.113.142 | $ 6.216.073.622,18 |
| 2023-07-01 | $ 107,96 | 27,23% | 3.311.758.401 | $ 7.898.586.033,72 |
| 2023-07-02 | $ 107,12 | -0,78% | 1.792.544.278 | $ 7.806.662.545,67 |
| 2023-07-03 | $ 113,17 | 5,65% | 1.755.354.196 | $ 8.293.907.177,65 |
| 2023-07-04 | $ 106,71 | -5,71% | 1.116.931.467 | $ 7.817.694.239,12 |
| 2023-07-05 | $ 104,85 | -1,74% | 762.246.260 | $ 7.725.148.136,88 |
| 2023-07-06 | $ 102,61 | -2,14% | 1.770.959.375 | $ 7.537.723.850,10 |
| 2023-07-07 | $ 95,73 | -6,71% | 2.025.976.077 | $ 7.029.669.502,86 |
| 2023-07-08 | $ 98,15 | 2,53% | 1.797.239.547 | $ 7.187.472.863,24 |
| 2023-07-09 | $ 97,84 | -0,31% | 1.096.104.130 | $ 7.176.693.372,89 |
| 2023-07-10 | $ 95,24 | -2,66% | 617.661.128 | $ 6.984.299.389,78 |
| 2023-07-11 | $ 96,69 | 1,52% | 1.297.261.552 | $ 7.083.219.740,86 |
| 2023-07-12 | $ 96,82 | 0,14% | 978.021.850 | $ 7.100.667.449,49 |
| 2023-07-13 | $ 96,40 | -0,44% | 799.454.763 | $ 7.070.170.253,25 |
| 2023-07-14 | $ 101,72 | 5,52% | 2.008.982.216 | $ 7.452.474.406,53 |
| 2023-07-15 | $ 94,89 | -6,71% | 1.694.203.692 | $ 6.947.916.221,97 |
| 2023-07-16 | $ 94,72 | -0,18% | 628.812.857 | $ 6.947.465.306,06 |
| 2023-07-17 | $ 92,78 | -2,05% | 561.081.350 | $ 6.801.570.882,35 |
| 2023-07-18 | $ 92,28 | -0,54% | 907.554.886 | $ 6.770.123.658,12 |
| 2023-07-19 | $ 91,47 | -0,87% | 729.791.088 | $ 6.707.127.910,49 |
| 2023-07-20 | $ 92,19 | 0,79% | 706.868.383 | $ 6.763.552.307,40 |
| 2023-07-21 | $ 92,31 | 0,13% | 871.573.483 | $ 6.784.481.630,95 |
| 2023-07-22 | $ 94,03 | 1,86% | 670.993.063 | $ 6.899.920.317,26 |
| 2023-07-23 | $ 91,85 | -2,32% | 653.180.953 | $ 6.731.438.296,41 |
| 2023-07-24 | $ 93,12 | 1,38% | 544.133.078 | $ 6.834.328.205,81 |
| 2023-07-25 | $ 89,18 | -4,23% | 931.454.214 | $ 6.546.088.292,88 |
| 2023-07-26 | $ 89,47 | 0,32% | 580.236.656 | $ 6.568.808.348,94 |
| 2023-07-27 | $ 90,68 | 1,36% | 628.738.994 | $ 6.658.253.026,24 |
| 2023-07-28 | $ 90,41 | -0,30% | 595.144.293 | $ 6.636.877.582,81 |
| 2023-07-29 | $ 91,50 | 1,20% | 456.503.420 | $ 6.721.560.924,33 |
| 2023-07-30 | $ 94,52 | 3,31% | 501.049.778 | $ 6.933.055.184,17 |
| 2023-07-31 | $ 94,16 | -0,38% | 1.203.063.740 | $ 6.916.100.635,77 |
| 2023-08-01 | $ 92,32 | -1,95% | 815.760.612 | $ 6.775.825.683,40 |
| 2023-08-02 | $ 93,64 | 1,43% | 1.226.474.182 | $ 6.887.930.212,72 |
| 2023-08-03 | $ 87,37 | -6,69% | 1.343.088.132 | $ 6.423.759.467,50 |
| 2023-08-04 | $ 82,80 | -5,24% | 906.334.884 | $ 6.096.065.124,18 |
| 2023-08-05 | $ 82,12 | -0,81% | 836.249.387 | $ 6.032.103.585,02 |
| 2023-08-06 | $ 83,08 | 1,17% | 334.021.572 | $ 6.107.062.988,75 |
| 2023-08-07 | $ 82,39 | -0,83% | 328.454.882 | $ 6.056.808.305,62 |
| 2023-08-08 | $ 82,32 | -0,09% | 499.355.743 | $ 6.049.692.621,69 |
| 2023-08-09 | $ 83,96 | 1,99% | 603.103.459 | $ 6.174.664.961,62 |
| 2023-08-10 | $ 84,08 | 0,14% | 373.938.930 | $ 6.180.421.529,68 |
| 2023-08-11 | $ 83,03 | -1,24% | 323.247.966 | $ 6.104.787.488,88 |
| 2023-08-12 | $ 83,51 | 0,57% | 243.447.162 | $ 6.138.730.765,06 |
| 2023-08-13 | $ 83,40 | -0,13% | 214.995.255 | $ 6.132.641.560,70 |
| 2023-08-14 | $ 81,95 | -1,74% | 404.198.312 | $ 6.026.113.242,41 |
| 2023-08-15 | $ 82,04 | 0,12% | 316.194.400 | $ 6.034.074.000,63 |
| 2023-08-16 | $ 79,26 | -3,40% | 570.126.359 | $ 5.829.925.342,04 |
| 2023-08-17 | $ 74,44 | -6,07% | 901.025.299 | $ 5.476.778.754,59 |
| 2023-08-18 | $ 64,66 | -13,14% | 1.128.828.727 | $ 4.758.040.580,86 |
| 2023-08-19 | $ 64,08 | -0,91% | 1.018.612.220 | $ 4.711.720.091,35 |
| 2023-08-20 | $ 64,10 | 0,04% | 432.610.414 | $ 4.715.522.551,68 |
| 2023-08-21 | $ 65,16 | 1,65% | 352.933.058 | $ 4.789.335.119,23 |
| 2023-08-22 | $ 66,92 | 2,70% | 695.246.950 | $ 4.924.030.956,48 |
| 2023-08-23 | $ 64,92 | -2,98% | 538.005.352 | $ 4.773.207.767,86 |
| 2023-08-24 | $ 65,59 | 1,03% | 412.571.637 | $ 4.822.188.739,09 |
| 2023-08-25 | $ 64,87 | -1,10% | 286.648.484 | $ 4.767.375.805,06 |
| 2023-08-26 | $ 65,11 | 0,37% | 370.499.526 | $ 4.788.913.832,07 |
| 2023-08-27 | $ 64,99 | -0,19% | 212.851.402 | $ 4.780.093.439,51 |
| 2023-08-28 | $ 65,34 | 0,55% | 218.584.821 | $ 4.806.768.363,43 |
| 2023-08-29 | $ 65,54 | 0,31% | 249.470.010 | $ 4.826.747.256,01 |
| 2023-08-30 | $ 68,90 | 5,13% | 778.206.966 | $ 5.063.202.536,74 |
| 2023-08-31 | $ 67,65 | -1,82% | 373.476.175 | $ 4.980.252.698,14 |
| 2023-09-01 | $ 63,86 | -5,59% | 514.663.717 | $ 4.701.515.303,33 |
| 2023-09-02 | $ 63,00 | -1,35% | 398.079.600 | $ 4.637.288.939,02 |
| 2023-09-03 | $ 64,52 | 2,41% | 252.948.020 | $ 4.749.263.189,66 |
| 2023-09-04 | $ 63,90 | -0,96% | 264.517.585 | $ 4.705.136.874,10 |
| 2023-09-05 | $ 63,71 | -0,30% | 311.764.159 | $ 4.685.952.566,01 |
| 2023-09-06 | $ 63,09 | -0,97% | 303.886.703 | $ 4.643.313.122,02 |
| 2023-09-07 | $ 62,84 | -0,39% | 324.794.034 | $ 4.623.882.562,38 |
| 2023-09-08 | $ 63,59 | 1,18% | 250.932.495 | $ 4.679.036.377,60 |
| 2023-09-09 | $ 62,59 | -1,56% | 247.740.765 | $ 4.606.721.483,95 |
| 2023-09-10 | $ 63,06 | 0,74% | 155.273.606 | $ 4.644.027.860,44 |
| 2023-09-11 | $ 61,11 | -3,08% | 333.164.593 | $ 4.501.330.206,83 |
| 2023-09-12 | $ 58,76 | -3,84% | 451.112.137 | $ 4.325.541.831,33 |
| 2023-09-13 | $ 60,03 | 2,16% | 488.310.324 | $ 4.420.543.222,50 |
| 2023-09-14 | $ 62,00 | 3,28% | 472.615.567 | $ 4.563.849.533,72 |
| 2023-09-15 | $ 62,72 | 1,16% | 378.245.167 | $ 4.622.450.602,00 |
| 2023-09-16 | $ 65,97 | 5,17% | 398.146.736 | $ 4.854.530.378,69 |
| 2023-09-17 | $ 65,28 | -1,04% | 316.818.115 | $ 4.805.596.311,37 |
| 2023-09-18 | $ 63,54 | -2,66% | 303.102.668 | $ 4.677.079.535,98 |
| 2023-09-19 | $ 65,85 | 3,62% | 668.264.084 | $ 4.853.161.659,51 |
| 2023-09-20 | $ 67,34 | 2,27% | 476.703.676 | $ 4.962.303.480,86 |
| 2023-09-21 | $ 64,52 | -4,19% | 618.732.985 | $ 4.758.647.628,30 |
| 2023-09-22 | $ 64,66 | 0,22% | 350.033.257 | $ 4.764.554.455,84 |
| 2023-09-23 | $ 64,32 | -0,53% | 381.884.948 | $ 4.739.531.441,86 |
| 2023-09-24 | $ 65,08 | 1,19% | 347.600.738 | $ 4.792.450.810,26 |
| 2023-09-25 | $ 63,57 | -2,32% | 167.537.654 | $ 4.684.435.887,04 |
| 2023-09-26 | $ 64,32 | 1,18% | 195.778.747 | $ 4.738.063.420,24 |
| 2023-09-27 | $ 63,72 | -0,93% | 244.084.770 | $ 4.698.154.869,71 |
| 2023-09-28 | $ 63,47 | -0,39% | 231.594.053 | $ 4.676.629.102,78 |
| 2023-09-29 | $ 65,20 | 2,74% | 312.593.321 | $ 4.807.704.710,61 |
| 2023-09-30 | $ 65,64 | 0,66% | 368.757.197 | $ 4.838.453.161,15 |
| 2023-10-01 | $ 66,02 | 0,59% | 224.929.147 | $ 4.868.862.373,47 |
| 2023-10-02 | $ 68,28 | 3,41% | 402.716.365 | $ 5.031.762.530,60 |
| 2023-10-03 | $ 66,09 | -3,20% | 509.712.198 | $ 4.870.757.200,03 |
| 2023-10-04 | $ 65,46 | -0,96% | 287.070.915 | $ 4.831.567.896,92 |
| 2023-10-05 | $ 64,45 | -1,54% | 236.067.117 | $ 4.751.471.311,63 |
| 2023-10-06 | $ 64,90 | 0,70% | 227.014.384 | $ 4.785.842.531,10 |
| 2023-10-07 | $ 65,53 | 0,97% | 260.330.902 | $ 4.831.021.488,83 |
| 2023-10-08 | $ 65,49 | -0,05% | 224.586.883 | $ 4.826.159.992,42 |
| 2023-10-09 | $ 65,40 | -0,14% | 245.682.602 | $ 4.821.044.121,58 |
| 2023-10-10 | $ 63,13 | -3,48% | 249.184.257 | $ 4.653.476.027,33 |
| 2023-10-11 | $ 63,64 | 0,82% | 177.422.306 | $ 4.696.779.676,63 |
| 2023-10-12 | $ 61,47 | -3,42% | 210.210.214 | $ 4.532.938.554,60 |
| 2023-10-13 | $ 61,07 | -0,65% | 244.639.747 | $ 4.506.648.436,08 |
| 2023-10-14 | $ 61,55 | 0,79% | 341.935.319 | $ 4.538.642.906,34 |
| 2023-10-15 | $ 61,62 | 0,11% | 151.107.725 | $ 4.551.695.108,89 |
| 2023-10-16 | $ 61,62 | -0,01% | 184.054.296 | $ 4.546.021.198,69 |
| 2023-10-17 | $ 63,29 | 2,71% | 555.010.671 | $ 4.673.877.342,92 |
| 2023-10-18 | $ 62,16 | -1,78% | 274.427.942 | $ 4.586.422.722,86 |
| 2023-10-19 | $ 60,20 | -3,15% | 267.637.278 | $ 4.440.506.077,03 |
| 2023-10-20 | $ 61,80 | 2,66% | 286.401.228 | $ 4.559.091.057,91 |
| 2023-10-21 | $ 63,37 | 2,54% | 397.411.637 | $ 4.675.979.408,51 |
| 2023-10-22 | $ 64,72 | 2,13% | 305.150.718 | $ 4.776.442.044,50 |
| 2023-10-23 | $ 65,29 | 0,88% | 473.553.081 | $ 4.757.208.036,84 |
| 2023-10-24 | $ 68,98 | 5,64% | 704.149.732 | $ 5.078.185.318,80 |
| 2023-10-25 | $ 69,04 | 0,09% | 894.624.489 | $ 5.094.529.671,90 |
| 2023-10-26 | $ 68,68 | -0,52% | 517.806.660 | $ 5.068.995.753,16 |
| 2023-10-27 | $ 68,93 | 0,37% | 596.392.502 | $ 5.089.067.829,00 |
| 2023-10-28 | $ 67,08 | -2,69% | 394.622.764 | $ 4.953.609.466,22 |
| 2023-10-29 | $ 67,76 | 1,01% | 365.518.780 | $ 5.002.671.585,65 |
| 2023-10-30 | $ 68,83 | 1,59% | 279.868.485 | $ 5.079.586.533,98 |
| 2023-10-31 | $ 69,24 | 0,59% | 361.205.540 | $ 5.108.437.467,09 |
| 2023-11-01 | $ 69,00 | -0,35% | 503.629.111 | $ 5.084.259.040,42 |
| 2023-11-02 | $ 69,93 | 1,35% | 607.865.208 | $ 5.161.490.755,02 |
| 2023-11-03 | $ 69,46 | -0,67% | 589.969.366 | $ 5.131.237.139,91 |
| 2023-11-04 | $ 69,50 | 0,06% | 321.310.809 | $ 5.131.786.063,53 |
| 2023-11-05 | $ 70,40 | 1,30% | 283.962.685 | $ 5.214.052.507,05 |
| 2023-11-06 | $ 71,65 | 1,77% | 577.045.956 | $ 5.281.872.254,74 |
| 2023-11-07 | $ 74,44 | 3,89% | 470.371.565 | $ 5.496.867.434,95 |
| 2023-11-08 | $ 73,51 | -1,24% | 614.510.790 | $ 5.426.286.390,20 |
| 2023-11-09 | $ 73,14 | -0,50% | 437.006.835 | $ 5.407.224.054,15 |
| 2023-11-10 | $ 73,65 | 0,69% | 1.099.096.122 | $ 5.437.138.412,90 |
| 2023-11-11 | $ 73,24 | -0,55% | 667.427.291 | $ 5.415.164.859,47 |
| 2023-11-12 | $ 75,17 | 2,64% | 511.003.410 | $ 5.543.401.320,39 |
| 2023-11-13 | $ 74,98 | -0,26% | 490.708.836 | $ 5.541.198.644,12 |
| 2023-11-14 | $ 71,59 | -4,52% | 606.071.132 | $ 5.294.821.922,34 |
| 2023-11-15 | $ 70,69 | -1,26% | 608.701.519 | $ 5.222.928.039,06 |
| 2023-11-16 | $ 74,13 | 4,88% | 538.433.375 | $ 5.475.186.395,61 |
| 2023-11-17 | $ 71,25 | -3,89% | 538.991.116 | $ 5.258.386.733,09 |
| 2023-11-18 | $ 70,03 | -1,71% | 704.585.988 | $ 5.184.503.988,31 |
| 2023-11-19 | $ 69,84 | -0,28% | 311.716.240 | $ 5.160.300.125,26 |
| 2023-11-20 | $ 70,57 | 1,05% | 266.488.026 | $ 5.218.179.762,63 |
| 2023-11-21 | $ 69,40 | -1,65% | 350.740.831 | $ 5.126.668.919,62 |
| 2023-11-22 | $ 66,64 | -3,98% | 573.850.227 | $ 4.921.324.640,31 |
| 2023-11-23 | $ 68,69 | 3,07% | 345.981.344 | $ 5.075.128.657,37 |
| 2023-11-24 | $ 69,47 | 1,14% | 395.695.025 | $ 5.133.955.155,66 |
| 2023-11-25 | $ 70,70 | 1,77% | 414.818.602 | $ 5.224.619.694,41 |
| 2023-11-26 | $ 71,79 | 1,54% | 235.662.462 | $ 5.307.842.012,63 |
| 2023-11-27 | $ 70,04 | -2,44% | 252.959.481 | $ 5.176.786.804,99 |
| 2023-11-28 | $ 69,32 | -1,03% | 325.905.987 | $ 5.119.693.621,58 |
| 2023-11-29 | $ 69,74 | 0,61% | 460.277.021 | $ 5.149.748.530,99 |
| 2023-11-30 | $ 69,91 | 0,25% | 282.364.847 | $ 5.174.621.292,45 |
| 2023-12-01 | $ 69,42 | -0,70% | 233.388.701 | $ 5.133.822.880,12 |
| 2023-12-02 | $ 71,54 | 3,05% | 450.623.953 | $ 5.286.470.112,16 |
| 2023-12-03 | $ 72,28 | 1,03% | 267.938.989 | $ 5.342.964.610,58 |
| 2023-12-04 | $ 72,20 | -0,11% | 290.471.216 | $ 5.342.195.851,26 |
| 2023-12-05 | $ 72,84 | 0,89% | 866.077.394 | $ 5.380.429.303,53 |
| 2023-12-06 | $ 74,27 | 1,96% | 652.147.684 | $ 5.490.870.839,20 |
| 2023-12-07 | $ 72,38 | -2,54% | 585.490.937 | $ 5.362.310.740,18 |
| 2023-12-08 | $ 74,04 | 2,29% | 541.274.756 | $ 5.483.162.058,74 |
| 2023-12-09 | $ 78,48 | 6,00% | 772.525.154 | $ 5.794.077.661,21 |
| 2023-12-10 | $ 76,34 | -2,73% | 805.511.499 | $ 5.641.240.394,67 |
| 2023-12-11 | $ 77,16 | 1,07% | 532.902.015 | $ 5.707.359.761,31 |
| 2023-12-12 | $ 72,59 | -5,92% | 583.765.857 | $ 5.366.822.921,35 |
| 2023-12-13 | $ 72,52 | -0,09% | 433.435.909 | $ 5.372.620.094,46 |
| 2023-12-14 | $ 73,22 | 0,96% | 590.130.445 | $ 5.416.002.322,32 |
| 2023-12-15 | $ 72,96 | -0,35% | 520.995.674 | $ 5.398.240.020,96 |
| 2023-12-16 | $ 70,90 | -2,83% | 265.442.938 | $ 5.252.752.225,07 |
| 2023-12-17 | $ 72,16 | 1,78% | 210.856.343 | $ 5.330.673.469,89 |
| 2023-12-18 | $ 71,22 | -1,30% | 470.127.627 | $ 5.263.439.040,62 |
| 2023-12-19 | $ 70,80 | -0,60% | 500.856.990 | $ 5.233.747.044,95 |
| 2023-12-20 | $ 70,44 | -0,50% | 471.317.720 | $ 5.212.482.828,79 |
| 2023-12-21 | $ 69,83 | -0,87% | 639.297.298 | $ 5.170.784.460,05 |
| 2023-12-22 | $ 70,87 | 1,49% | 327.646.395 | $ 5.245.397.593,67 |
| 2023-12-23 | $ 73,74 | 4,05% | 358.829.781 | $ 5.463.394.773,61 |
| 2023-12-24 | $ 72,53 | -1,64% | 457.767.118 | $ 5.374.798.563,82 |
| 2023-12-25 | $ 71,12 | -1,95% | 492.957.937 | $ 5.270.420.272,28 |
| 2023-12-26 | $ 72,21 | 1,54% | 418.467.168 | $ 5.347.822.297,04 |
| 2023-12-27 | $ 73,11 | 1,24% | 870.118.905 | $ 5.426.349.899,60 |
| 2023-12-28 | $ 75,75 | 3,61% | 935.841.387 | $ 5.599.749.827,91 |
| 2023-12-29 | $ 76,43 | 0,91% | 1.228.376.952 | $ 5.696.683.795,80 |
| 2023-12-30 | $ 73,29 | -4,11% | 1.039.211.744 | $ 5.410.744.309,39 |
| 2023-12-31 | $ 73,33 | 0,05% | 524.080.794 | $ 5.427.795.294,86 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2023 | $ 72,90 | $ 69,42 / $ 78,48 | 17.337.877.282 | 31 |
| Kasım 2023 | $ 71,06 | $ 66,64 / $ 75,17 | 14.387.151.206 | 30 |
| Ekim 2023 | $ 65,00 | $ 60,20 / $ 69,24 | 10.850.445.885 | 31 |
| Eylül 2023 | $ 63,71 | $ 58,76 / $ 67,34 | 10.529.681.421 | 30 |
| Ağustos 2023 | $ 75,47 | $ 64,08 / $ 93,64 | 17.308.562.277 | 31 |
| Temmuz 2023 | $ 96,47 | $ 89,18 / $ 113,17 | 33.994.879.167 | 31 |
| Haziran 2023 | $ 84,80 | $ 73,15 / $ 95,92 | 23.359.241.625 | 30 |
| Mayıs 2023 | $ 87,25 | $ 77,88 / $ 93,78 | 16.672.522.266 | 31 |
| Nisan 2023 | $ 92,08 | $ 85,48 / $ 101,82 | 17.505.466.015 | 30 |
| Mart 2023 | $ 85,97 | $ 69,29 / $ 97,78 | 22.551.118.767 | 31 |
| Şubat 2023 | $ 96,33 | $ 91,21 / $ 102,83 | 18.661.706.038 | 28 |
| Ocak 2023 | $ 83,57 | $ 69,95 / $ 95,05 | 19.901.016.731 | 31 |