Litecoin (LTC) Fiyat Grafiği
Veri aralığı: 2024-01-01 -> 2024-12-31 - Kayıt: 366
Litecoin
Son kapanış: $ 99,18
$ 99,18
Güncel değişim:
0,87%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 366
- Min Kapanış: $ 56,02
- Maks Kapanış: $ 136,50
- Ortalama Kapanış: $ 78,70
- Son Kapanış: $ 99,18
- Önceki Kapanış: -
- Günlük Değişim: 0,87%
- MA (ortalama kapanış): $ 78,70
- Min/Max Kartı: $ 56,02 / $ 136,50
Güncel Notlar
Son Kapanış
$ 99,18
7 Gün Ort.
$ 78,70
Canlı Fiyat
$ 99,18
Günlük Değişim
0,87%
2024 Yılı Günlük Kapanışlar (366)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2024-01-01 | $ 72,86 | - | 480.206.749 | $ 5.401.357.822,30 |
| 2024-01-02 | $ 75,04 | 2,99% | 399.794.520 | $ 5.548.133.973,78 |
| 2024-01-03 | $ 73,01 | -2,71% | 699.527.490 | $ 5.399.868.041,61 |
| 2024-01-04 | $ 65,27 | -10,60% | 800.285.097 | $ 4.822.682.488,43 |
| 2024-01-05 | $ 66,48 | 1,85% | 948.211.976 | $ 4.923.856.157,52 |
| 2024-01-06 | $ 66,02 | -0,68% | 921.345.199 | $ 4.879.889.050,19 |
| 2024-01-07 | $ 65,79 | -0,35% | 528.072.257 | $ 4.868.934.477,67 |
| 2024-01-08 | $ 64,15 | -2,50% | 436.979.080 | $ 4.727.259.107,83 |
| 2024-01-09 | $ 67,74 | 5,60% | 1.106.676.554 | $ 5.027.321.735,71 |
| 2024-01-10 | $ 66,77 | -1,42% | 1.070.750.716 | $ 4.954.036.875,37 |
| 2024-01-11 | $ 69,95 | 4,76% | 1.116.773.644 | $ 5.166.777.290,52 |
| 2024-01-12 | $ 71,88 | 2,75% | 1.445.762.707 | $ 5.328.357.594,31 |
| 2024-01-13 | $ 73,09 | 1,69% | 2.070.512.626 | $ 5.403.566.765,91 |
| 2024-01-14 | $ 71,90 | -1,63% | 788.564.782 | $ 5.323.288.505,65 |
| 2024-01-15 | $ 69,73 | -3,01% | 550.025.342 | $ 5.200.222.769,08 |
| 2024-01-16 | $ 69,44 | -0,42% | 461.210.242 | $ 5.148.230.334,60 |
| 2024-01-17 | $ 69,55 | 0,17% | 610.843.938 | $ 5.154.587.712,34 |
| 2024-01-18 | $ 69,39 | -0,23% | 480.668.918 | $ 5.140.109.723,57 |
| 2024-01-19 | $ 67,92 | -2,12% | 443.803.312 | $ 5.035.439.628,19 |
| 2024-01-20 | $ 71,14 | 4,75% | 509.042.579 | $ 5.267.381.366,48 |
| 2024-01-21 | $ 71,23 | 0,11% | 363.534.739 | $ 5.285.267.721,61 |
| 2024-01-22 | $ 71,57 | 0,48% | 225.681.400 | $ 5.310.003.477,01 |
| 2024-01-23 | $ 67,13 | -6,21% | 487.697.268 | $ 4.979.389.982,25 |
| 2024-01-24 | $ 65,51 | -2,41% | 424.498.991 | $ 4.850.245.436,78 |
| 2024-01-25 | $ 66,25 | 1,12% | 264.869.041 | $ 4.913.103.082,01 |
| 2024-01-26 | $ 65,54 | -1,07% | 221.765.591 | $ 4.861.086.121,59 |
| 2024-01-27 | $ 67,03 | 2,27% | 231.208.808 | $ 4.963.798.557,68 |
| 2024-01-28 | $ 68,08 | 1,57% | 199.700.815 | $ 5.048.620.794,96 |
| 2024-01-29 | $ 68,41 | 0,48% | 225.392.140 | $ 5.071.633.375,00 |
| 2024-01-30 | $ 68,47 | 0,08% | 268.944.071 | $ 5.078.074.484,99 |
| 2024-01-31 | $ 67,48 | -1,45% | 226.525.650 | $ 4.998.127.027,32 |
| 2024-02-01 | $ 66,72 | -1,13% | 349.028.954 | $ 4.950.352.702,51 |
| 2024-02-02 | $ 67,49 | 1,16% | 223.331.900 | $ 5.004.934.484,13 |
| 2024-02-03 | $ 68,00 | 0,76% | 178.461.632 | $ 5.043.892.469,67 |
| 2024-02-04 | $ 68,77 | 1,12% | 174.135.499 | $ 5.097.281.537,54 |
| 2024-02-05 | $ 66,90 | -2,71% | 197.559.623 | $ 4.958.708.658,92 |
| 2024-02-06 | $ 67,60 | 1,05% | 189.685.530 | $ 5.015.183.740,33 |
| 2024-02-07 | $ 68,33 | 1,08% | 207.363.835 | $ 5.067.780.910,81 |
| 2024-02-08 | $ 68,55 | 0,33% | 223.943.876 | $ 5.088.272.793,44 |
| 2024-02-09 | $ 70,48 | 2,80% | 257.711.959 | $ 5.227.228.408,61 |
| 2024-02-10 | $ 70,70 | 0,32% | 402.399.448 | $ 5.247.576.311,27 |
| 2024-02-11 | $ 70,75 | 0,07% | 209.599.169 | $ 5.250.317.663,32 |
| 2024-02-12 | $ 71,51 | 1,07% | 309.995.539 | $ 5.306.567.003,28 |
| 2024-02-13 | $ 72,93 | 1,98% | 286.717.696 | $ 5.409.967.858,97 |
| 2024-02-14 | $ 69,08 | -5,28% | 500.809.113 | $ 5.122.191.858,61 |
| 2024-02-15 | $ 69,88 | 1,16% | 452.502.895 | $ 5.188.644.117,59 |
| 2024-02-16 | $ 69,80 | -0,11% | 404.201.816 | $ 5.182.698.734,57 |
| 2024-02-17 | $ 70,58 | 1,12% | 307.822.936 | $ 5.239.928.367,46 |
| 2024-02-18 | $ 69,93 | -0,92% | 243.232.368 | $ 5.194.034.645,04 |
| 2024-02-19 | $ 70,74 | 1,15% | 235.742.442 | $ 5.252.320.498,69 |
| 2024-02-20 | $ 71,33 | 0,84% | 292.561.298 | $ 5.293.284.804,53 |
| 2024-02-21 | $ 69,68 | -2,32% | 391.359.959 | $ 5.173.689.637,57 |
| 2024-02-22 | $ 68,99 | -0,99% | 279.549.782 | $ 5.131.464.742,81 |
| 2024-02-23 | $ 68,81 | -0,25% | 313.639.624 | $ 5.108.054.127,79 |
| 2024-02-24 | $ 68,77 | -0,06% | 241.722.790 | $ 5.116.733.779,47 |
| 2024-02-25 | $ 70,37 | 2,32% | 231.069.668 | $ 5.224.788.902,59 |
| 2024-02-26 | $ 70,09 | -0,40% | 206.814.179 | $ 5.205.002.080,70 |
| 2024-02-27 | $ 71,96 | 2,67% | 383.971.538 | $ 5.346.288.671,43 |
| 2024-02-28 | $ 74,03 | 2,87% | 682.201.411 | $ 5.496.110.590,26 |
| 2024-02-29 | $ 74,75 | 0,97% | 819.838.663 | $ 5.553.466.087,81 |
| 2024-03-01 | $ 80,01 | 7,03% | 1.143.357.949 | $ 5.951.616.989,72 |
| 2024-03-02 | $ 84,96 | 6,18% | 708.292.369 | $ 6.308.722.696,66 |
| 2024-03-03 | $ 94,33 | 11,03% | 1.141.063.218 | $ 6.993.205.016,56 |
| 2024-03-04 | $ 90,68 | -3,87% | 770.642.305 | $ 6.727.851.263,36 |
| 2024-03-05 | $ 88,97 | -1,89% | 892.689.954 | $ 6.589.805.899,87 |
| 2024-03-06 | $ 82,42 | -7,36% | 1.513.691.826 | $ 6.127.337.298,15 |
| 2024-03-07 | $ 85,74 | 4,03% | 805.283.598 | $ 6.358.404.424,62 |
| 2024-03-08 | $ 88,19 | 2,85% | 684.615.738 | $ 6.560.663.548,68 |
| 2024-03-09 | $ 88,36 | 0,20% | 766.720.680 | $ 6.557.832.459,91 |
| 2024-03-10 | $ 90,95 | 2,93% | 558.824.360 | $ 6.757.267.715,96 |
| 2024-03-11 | $ 87,52 | -3,77% | 457.742.062 | $ 6.499.637.023,19 |
| 2024-03-12 | $ 103,82 | 18,63% | 1.765.546.068 | $ 7.707.762.405,77 |
| 2024-03-13 | $ 97,44 | -6,15% | 1.303.994.216 | $ 7.239.729.392,08 |
| 2024-03-14 | $ 97,21 | -0,23% | 724.551.460 | $ 7.222.716.313,51 |
| 2024-03-15 | $ 94,04 | -3,26% | 916.929.900 | $ 6.987.950.399,66 |
| 2024-03-16 | $ 89,76 | -4,54% | 1.031.424.319 | $ 6.682.011.461,29 |
| 2024-03-17 | $ 83,99 | -6,43% | 655.438.703 | $ 6.240.977.648,42 |
| 2024-03-18 | $ 86,00 | 2,39% | 512.966.274 | $ 6.373.797.992,31 |
| 2024-03-19 | $ 87,45 | 1,69% | 597.098.428 | $ 6.511.862.753,60 |
| 2024-03-20 | $ 78,69 | -10,02% | 1.084.761.108 | $ 5.858.622.981,55 |
| 2024-03-21 | $ 84,80 | 7,76% | 827.602.443 | $ 6.309.328.537,84 |
| 2024-03-22 | $ 85,81 | 1,19% | 632.946.579 | $ 6.378.323.498,89 |
| 2024-03-23 | $ 83,16 | -3,08% | 528.073.622 | $ 6.173.908.209,30 |
| 2024-03-24 | $ 85,63 | 2,96% | 555.002.990 | $ 6.374.177.294,18 |
| 2024-03-25 | $ 89,79 | 4,86% | 676.716.411 | $ 6.682.573.368,56 |
| 2024-03-26 | $ 90,23 | 0,49% | 684.556.412 | $ 6.690.513.126,30 |
| 2024-03-27 | $ 95,79 | 6,16% | 1.100.173.888 | $ 7.118.305.758,96 |
| 2024-03-28 | $ 93,68 | -2,20% | 1.115.546.138 | $ 6.948.486.831,91 |
| 2024-03-29 | $ 94,16 | 0,52% | 780.023.297 | $ 7.009.310.462,54 |
| 2024-03-30 | $ 109,27 | 16,04% | 2.094.226.670 | $ 8.116.584.301,00 |
| 2024-03-31 | $ 102,90 | -5,83% | 822.177.645 | $ 7.647.634.410,78 |
| 2024-04-01 | $ 105,14 | 2,18% | 714.026.831 | $ 7.828.375.599,16 |
| 2024-04-02 | $ 99,57 | -5,30% | 1.567.400.532 | $ 7.418.775.254,25 |
| 2024-04-03 | $ 106,93 | 7,40% | 1.882.575.527 | $ 7.965.154.560,72 |
| 2024-04-04 | $ 98,78 | -7,63% | 1.147.718.001 | $ 7.355.963.548,80 |
| 2024-04-05 | $ 97,86 | -0,93% | 1.094.615.170 | $ 7.260.925.333,73 |
| 2024-04-06 | $ 98,17 | 0,31% | 848.110.111 | $ 7.306.111.348,17 |
| 2024-04-07 | $ 101,24 | 3,13% | 522.299.987 | $ 7.526.528.372,00 |
| 2024-04-08 | $ 101,09 | -0,15% | 613.380.842 | $ 7.538.898.145,75 |
| 2024-04-09 | $ 103,25 | 2,14% | 751.566.388 | $ 7.687.488.126,69 |
| 2024-04-10 | $ 97,58 | -5,49% | 650.380.059 | $ 7.261.011.677,92 |
| 2024-04-11 | $ 96,67 | -0,94% | 633.918.426 | $ 7.192.859.456,09 |
| 2024-04-12 | $ 98,71 | 2,12% | 588.940.282 | $ 7.353.811.171,44 |
| 2024-04-13 | $ 86,29 | -12,58% | 1.153.646.717 | $ 6.415.407.534,26 |
| 2024-04-14 | $ 77,64 | -10,02% | 1.336.598.213 | $ 5.798.901.943,14 |
| 2024-04-15 | $ 79,97 | 3,00% | 941.067.578 | $ 5.959.566.948,07 |
| 2024-04-16 | $ 78,11 | -2,33% | 793.465.317 | $ 5.805.964.000,13 |
| 2024-04-17 | $ 79,80 | 2,17% | 535.739.640 | $ 5.942.438.795,22 |
| 2024-04-18 | $ 80,20 | 0,49% | 460.656.252 | $ 5.967.959.208,03 |
| 2024-04-19 | $ 80,77 | 0,72% | 542.186.892 | $ 6.016.266.304,06 |
| 2024-04-20 | $ 81,07 | 0,36% | 539.267.004 | $ 6.036.037.606,21 |
| 2024-04-21 | $ 85,07 | 4,93% | 355.517.471 | $ 6.326.873.920,74 |
| 2024-04-22 | $ 84,12 | -1,12% | 295.260.130 | $ 6.266.076.401,92 |
| 2024-04-23 | $ 85,44 | 1,57% | 398.712.508 | $ 6.362.041.895,05 |
| 2024-04-24 | $ 85,13 | -0,36% | 308.527.715 | $ 6.337.503.893,19 |
| 2024-04-25 | $ 83,09 | -2,39% | 546.543.510 | $ 6.196.284.266,59 |
| 2024-04-26 | $ 83,80 | 0,84% | 459.873.312 | $ 6.242.527.345,32 |
| 2024-04-27 | $ 87,99 | 5,00% | 587.244.666 | $ 6.544.429.058,60 |
| 2024-04-28 | $ 83,99 | -4,54% | 434.497.865 | $ 6.252.553.109,46 |
| 2024-04-29 | $ 83,93 | -0,07% | 292.212.427 | $ 6.250.106.120,94 |
| 2024-04-30 | $ 83,47 | -0,54% | 382.567.733 | $ 6.221.129.206,78 |
| 2024-05-01 | $ 79,55 | -4,71% | 440.859.600 | $ 5.935.229.748,56 |
| 2024-05-02 | $ 79,96 | 0,51% | 498.980.014 | $ 5.971.375.457,91 |
| 2024-05-03 | $ 80,17 | 0,27% | 327.920.420 | $ 5.968.005.004,55 |
| 2024-05-04 | $ 81,87 | 2,11% | 317.519.501 | $ 6.104.905.808,19 |
| 2024-05-05 | $ 81,68 | -0,23% | 251.710.229 | $ 6.085.254.194,46 |
| 2024-05-06 | $ 81,37 | -0,38% | 270.894.562 | $ 6.054.973.809,38 |
| 2024-05-07 | $ 80,74 | -0,77% | 407.106.572 | $ 6.015.296.607,41 |
| 2024-05-08 | $ 80,83 | 0,11% | 347.735.976 | $ 6.032.285.616,11 |
| 2024-05-09 | $ 81,62 | 0,97% | 364.785.635 | $ 6.067.803.734,23 |
| 2024-05-10 | $ 83,02 | 1,71% | 303.599.948 | $ 6.185.532.134,07 |
| 2024-05-11 | $ 80,24 | -3,34% | 321.976.194 | $ 5.982.034.488,28 |
| 2024-05-12 | $ 81,28 | 1,29% | 243.972.103 | $ 6.059.792.010,57 |
| 2024-05-13 | $ 81,38 | 0,12% | 179.382.833 | $ 6.061.763.209,56 |
| 2024-05-14 | $ 80,59 | -0,97% | 340.995.300 | $ 6.010.598.258,18 |
| 2024-05-15 | $ 78,75 | -2,29% | 341.954.721 | $ 5.871.049.566,34 |
| 2024-05-16 | $ 82,62 | 4,92% | 348.620.612 | $ 6.167.523.738,68 |
| 2024-05-17 | $ 82,46 | -0,20% | 284.404.203 | $ 6.144.997.602,90 |
| 2024-05-18 | $ 84,17 | 2,08% | 285.007.204 | $ 6.263.396.864,35 |
| 2024-05-19 | $ 83,83 | -0,40% | 202.873.945 | $ 6.251.412.458,01 |
| 2024-05-20 | $ 82,18 | -1,97% | 207.696.405 | $ 6.123.380.417,32 |
| 2024-05-21 | $ 88,57 | 7,77% | 434.332.966 | $ 6.606.991.706,87 |
| 2024-05-22 | $ 88,22 | -0,39% | 568.011.303 | $ 6.571.814.033,35 |
| 2024-05-23 | $ 85,71 | -2,85% | 402.915.305 | $ 6.393.860.424,75 |
| 2024-05-24 | $ 85,43 | -0,33% | 642.996.348 | $ 6.369.360.199,56 |
| 2024-05-25 | $ 84,86 | -0,66% | 404.788.206 | $ 6.325.660.733,49 |
| 2024-05-26 | $ 84,96 | 0,12% | 219.480.687 | $ 6.326.644.364,98 |
| 2024-05-27 | $ 83,91 | -1,23% | 215.431.415 | $ 6.261.665.239,07 |
| 2024-05-28 | $ 85,23 | 1,57% | 294.001.420 | $ 6.358.495.375,18 |
| 2024-05-29 | $ 83,39 | -2,16% | 359.779.084 | $ 6.225.474.217,95 |
| 2024-05-30 | $ 83,51 | 0,15% | 298.908.339 | $ 6.228.408.582,26 |
| 2024-05-31 | $ 84,39 | 1,05% | 371.619.845 | $ 6.294.215.373,66 |
| 2024-06-01 | $ 83,26 | -1,34% | 305.202.726 | $ 6.214.954.482,06 |
| 2024-06-02 | $ 83,42 | 0,19% | 180.124.022 | $ 6.214.723.345,48 |
| 2024-06-03 | $ 82,99 | -0,52% | 231.372.043 | $ 6.192.221.145,30 |
| 2024-06-04 | $ 82,82 | -0,20% | 288.382.200 | $ 6.176.070.012,81 |
| 2024-06-05 | $ 83,63 | 0,98% | 302.472.377 | $ 6.231.374.052,66 |
| 2024-06-06 | $ 85,48 | 2,20% | 290.959.616 | $ 6.368.853.571,31 |
| 2024-06-07 | $ 84,20 | -1,49% | 274.033.081 | $ 6.283.110.380,56 |
| 2024-06-08 | $ 80,10 | -4,87% | 533.827.382 | $ 5.978.024.759,93 |
| 2024-06-09 | $ 80,01 | -0,12% | 247.407.552 | $ 5.967.556.019,27 |
| 2024-06-10 | $ 80,55 | 0,67% | 272.647.650 | $ 6.006.283.304,69 |
| 2024-06-11 | $ 79,59 | -1,18% | 319.094.572 | $ 5.936.465.933,64 |
| 2024-06-12 | $ 77,25 | -2,94% | 589.521.940 | $ 5.768.082.868,71 |
| 2024-06-13 | $ 78,42 | 1,52% | 404.967.290 | $ 5.851.853.925,74 |
| 2024-06-14 | $ 79,11 | 0,87% | 365.688.911 | $ 5.908.442.381,89 |
| 2024-06-15 | $ 77,53 | -1,99% | 389.009.437 | $ 5.787.075.085,62 |
| 2024-06-16 | $ 79,19 | 2,14% | 234.514.789 | $ 5.907.170.839,78 |
| 2024-06-17 | $ 78,86 | -0,42% | 195.532.947 | $ 5.886.905.226,44 |
| 2024-06-18 | $ 76,61 | -2,85% | 382.331.913 | $ 5.714.729.552,50 |
| 2024-06-19 | $ 72,56 | -5,28% | 639.998.894 | $ 5.412.350.985,69 |
| 2024-06-20 | $ 73,67 | 1,52% | 296.495.508 | $ 5.496.315.073,97 |
| 2024-06-21 | $ 74,70 | 1,40% | 346.496.544 | $ 5.583.319.500,73 |
| 2024-06-22 | $ 74,09 | -0,82% | 384.289.405 | $ 5.529.917.114,70 |
| 2024-06-23 | $ 74,53 | 0,59% | 197.460.354 | $ 5.564.592.794,29 |
| 2024-06-24 | $ 73,43 | -1,47% | 213.470.530 | $ 5.495.754.056,58 |
| 2024-06-25 | $ 69,72 | -5,06% | 578.010.806 | $ 5.206.513.492,01 |
| 2024-06-26 | $ 71,36 | 2,36% | 343.163.206 | $ 5.328.605.003,33 |
| 2024-06-27 | $ 70,93 | -0,61% | 285.478.263 | $ 5.297.002.749,05 |
| 2024-06-28 | $ 73,10 | 3,06% | 284.076.640 | $ 5.455.971.614,92 |
| 2024-06-29 | $ 72,78 | -0,44% | 391.474.292 | $ 5.439.771.345,57 |
| 2024-06-30 | $ 74,99 | 3,04% | 303.839.647 | $ 5.602.984.624,63 |
| 2024-07-01 | $ 75,34 | 0,46% | 291.538.540 | $ 5.616.823.551,31 |
| 2024-07-02 | $ 74,33 | -1,34% | 269.031.072 | $ 5.549.754.857,40 |
| 2024-07-03 | $ 75,85 | 2,04% | 235.848.383 | $ 5.662.309.340,68 |
| 2024-07-04 | $ 71,97 | -5,12% | 417.497.466 | $ 5.366.324.999,95 |
| 2024-07-05 | $ 65,36 | -9,19% | 454.451.576 | $ 4.891.280.191,26 |
| 2024-07-06 | $ 61,94 | -5,23% | 765.468.115 | $ 4.630.195.645,14 |
| 2024-07-07 | $ 65,42 | 5,63% | 270.507.366 | $ 4.884.009.809,36 |
| 2024-07-08 | $ 61,92 | -5,36% | 242.541.789 | $ 4.614.807.330,10 |
| 2024-07-09 | $ 64,85 | 4,74% | 410.091.633 | $ 4.848.614.357,42 |
| 2024-07-10 | $ 65,32 | 0,72% | 224.437.117 | $ 4.884.498.879,55 |
| 2024-07-11 | $ 66,93 | 2,47% | 240.979.934 | $ 4.997.814.922,85 |
| 2024-07-12 | $ 67,47 | 0,80% | 265.881.498 | $ 5.037.353.797,18 |
| 2024-07-13 | $ 69,26 | 2,65% | 317.079.253 | $ 5.179.355.871,83 |
| 2024-07-14 | $ 69,76 | 0,72% | 232.550.503 | $ 5.217.204.402,28 |
| 2024-07-15 | $ 70,05 | 0,42% | 227.315.770 | $ 5.240.478.742,81 |
| 2024-07-16 | $ 72,49 | 3,49% | 361.049.630 | $ 5.420.579.362,43 |
| 2024-07-17 | $ 73,22 | 1,01% | 391.740.207 | $ 5.469.160.144,67 |
| 2024-07-18 | $ 71,41 | -2,48% | 297.157.886 | $ 5.344.906.336,98 |
| 2024-07-19 | $ 71,58 | 0,24% | 246.975.005 | $ 5.351.656.487,49 |
| 2024-07-20 | $ 73,47 | 2,63% | 327.115.021 | $ 5.491.666.827,86 |
| 2024-07-21 | $ 73,11 | -0,48% | 202.772.195 | $ 5.466.876.864,77 |
| 2024-07-22 | $ 74,06 | 1,29% | 262.458.057 | $ 5.521.802.622,61 |
| 2024-07-23 | $ 71,28 | -3,75% | 473.030.497 | $ 5.328.135.747,18 |
| 2024-07-24 | $ 72,99 | 2,40% | 328.171.214 | $ 5.459.675.749,62 |
| 2024-07-25 | $ 71,22 | -2,42% | 277.210.925 | $ 5.326.516.140,67 |
| 2024-07-26 | $ 68,84 | -3,35% | 414.364.427 | $ 5.146.413.976,83 |
| 2024-07-27 | $ 71,34 | 3,64% | 247.303.462 | $ 5.335.359.126,13 |
| 2024-07-28 | $ 71,43 | 0,13% | 256.822.222 | $ 5.342.766.293,39 |
| 2024-07-29 | $ 71,16 | -0,38% | 182.946.945 | $ 5.323.801.122,12 |
| 2024-07-30 | $ 73,78 | 3,68% | 545.256.993 | $ 5.524.784.642,36 |
| 2024-07-31 | $ 71,67 | -2,86% | 267.410.002 | $ 5.362.559.104,38 |
| 2024-08-01 | $ 70,21 | -2,04% | 266.242.429 | $ 5.247.296.956,17 |
| 2024-08-02 | $ 69,52 | -0,99% | 365.306.701 | $ 5.198.621.708,01 |
| 2024-08-03 | $ 64,93 | -6,60% | 365.054.604 | $ 4.857.698.748,71 |
| 2024-08-04 | $ 64,56 | -0,57% | 333.814.414 | $ 4.828.884.493,09 |
| 2024-08-05 | $ 62,27 | -3,55% | 303.699.620 | $ 4.656.400.565,85 |
| 2024-08-06 | $ 56,12 | -9,88% | 1.229.055.651 | $ 4.207.436.058,71 |
| 2024-08-07 | $ 58,18 | 3,67% | 420.748.184 | $ 4.355.986.055,83 |
| 2024-08-08 | $ 56,02 | -3,71% | 386.779.106 | $ 4.200.982.051,88 |
| 2024-08-09 | $ 61,32 | 9,46% | 316.443.905 | $ 4.584.708.341,99 |
| 2024-08-10 | $ 60,64 | -1,10% | 271.427.368 | $ 4.538.485.631,41 |
| 2024-08-11 | $ 61,18 | 0,88% | 193.593.528 | $ 4.579.035.840,23 |
| 2024-08-12 | $ 59,69 | -2,43% | 252.134.429 | $ 4.465.736.503,50 |
| 2024-08-13 | $ 61,41 | 2,89% | 338.282.021 | $ 4.598.403.022,12 |
| 2024-08-14 | $ 63,41 | 3,25% | 286.016.451 | $ 4.739.278.515,87 |
| 2024-08-15 | $ 63,91 | 0,78% | 297.600.212 | $ 4.780.211.153,65 |
| 2024-08-16 | $ 65,24 | 2,08% | 447.438.827 | $ 4.880.430.209,27 |
| 2024-08-17 | $ 66,43 | 1,83% | 352.474.966 | $ 4.971.903.241,74 |
| 2024-08-18 | $ 67,58 | 1,72% | 217.760.213 | $ 5.060.480.548,78 |
| 2024-08-19 | $ 66,33 | -1,85% | 239.064.103 | $ 4.964.593.388,44 |
| 2024-08-20 | $ 66,41 | 0,12% | 279.206.435 | $ 4.971.947.224,52 |
| 2024-08-21 | $ 64,46 | -2,93% | 310.637.457 | $ 4.828.887.039,64 |
| 2024-08-22 | $ 64,31 | -0,24% | 337.559.045 | $ 4.815.687.872,05 |
| 2024-08-23 | $ 63,81 | -0,76% | 268.735.872 | $ 4.777.466.737,68 |
| 2024-08-24 | $ 66,19 | 3,72% | 297.418.394 | $ 4.947.461.414,35 |
| 2024-08-25 | $ 66,57 | 0,57% | 251.763.651 | $ 4.977.519.680,41 |
| 2024-08-26 | $ 64,76 | -2,72% | 223.893.200 | $ 4.852.648.300,85 |
| 2024-08-27 | $ 63,17 | -2,46% | 250.735.939 | $ 4.733.160.000,65 |
| 2024-08-28 | $ 60,42 | -4,34% | 322.295.393 | $ 4.525.971.339,73 |
| 2024-08-29 | $ 61,76 | 2,22% | 363.715.582 | $ 4.641.002.863,16 |
| 2024-08-30 | $ 62,44 | 1,09% | 440.922.752 | $ 4.676.464.532,25 |
| 2024-08-31 | $ 64,96 | 4,05% | 370.886.326 | $ 4.868.004.344,89 |
| 2024-09-01 | $ 65,05 | 0,14% | 274.192.103 | $ 4.873.885.407,48 |
| 2024-09-02 | $ 63,59 | -2,24% | 266.818.466 | $ 4.757.943.198,90 |
| 2024-09-03 | $ 65,23 | 2,57% | 299.743.858 | $ 4.884.743.753,72 |
| 2024-09-04 | $ 64,54 | -1,06% | 288.516.064 | $ 4.839.576.648,76 |
| 2024-09-05 | $ 65,40 | 1,34% | 412.771.893 | $ 4.901.281.500,14 |
| 2024-09-06 | $ 66,12 | 1,10% | 574.999.428 | $ 4.958.505.217,88 |
| 2024-09-07 | $ 63,00 | -4,72% | 450.627.645 | $ 4.724.301.543,56 |
| 2024-09-08 | $ 62,09 | -1,45% | 285.095.745 | $ 4.651.366.148,39 |
| 2024-09-09 | $ 60,84 | -2,01% | 316.263.326 | $ 4.565.505.729,94 |
| 2024-09-10 | $ 61,44 | 0,98% | 433.890.437 | $ 4.609.593.871,85 |
| 2024-09-11 | $ 61,56 | 0,20% | 305.264.964 | $ 4.614.610.936,18 |
| 2024-09-12 | $ 62,13 | 0,93% | 379.150.657 | $ 4.660.837.812,86 |
| 2024-09-13 | $ 62,81 | 1,09% | 289.555.696 | $ 4.709.960.441,34 |
| 2024-09-14 | $ 64,96 | 3,42% | 309.787.558 | $ 4.871.968.992,45 |
| 2024-09-15 | $ 65,99 | 1,58% | 292.969.057 | $ 4.947.581.963,07 |
| 2024-09-16 | $ 63,38 | -3,96% | 224.676.331 | $ 4.753.019.351,24 |
| 2024-09-17 | $ 62,53 | -1,34% | 291.059.393 | $ 4.691.543.204,82 |
| 2024-09-18 | $ 63,72 | 1,90% | 306.465.651 | $ 4.778.915.858,14 |
| 2024-09-19 | $ 64,71 | 1,56% | 358.114.003 | $ 4.844.385.145,38 |
| 2024-09-20 | $ 65,44 | 1,12% | 370.771.390 | $ 4.906.444.719,77 |
| 2024-09-21 | $ 65,23 | -0,32% | 329.342.148 | $ 4.891.284.287,04 |
| 2024-09-22 | $ 67,00 | 2,71% | 237.709.514 | $ 5.030.776.876,44 |
| 2024-09-23 | $ 68,52 | 2,28% | 336.226.477 | $ 5.139.586.657,05 |
| 2024-09-24 | $ 67,04 | -2,16% | 350.732.202 | $ 5.029.823.224,96 |
| 2024-09-25 | $ 66,72 | -0,48% | 308.804.029 | $ 5.004.083.290,64 |
| 2024-09-26 | $ 66,65 | -0,11% | 290.620.406 | $ 4.997.208.959,75 |
| 2024-09-27 | $ 68,46 | 2,72% | 335.196.482 | $ 5.135.820.850,04 |
| 2024-09-28 | $ 71,17 | 3,96% | 396.398.648 | $ 5.336.389.615,64 |
| 2024-09-29 | $ 70,05 | -1,58% | 299.584.378 | $ 5.255.351.199,39 |
| 2024-09-30 | $ 69,34 | -1,01% | 245.016.387 | $ 5.202.809.162,36 |
| 2024-10-01 | $ 66,74 | -3,76% | 357.847.247 | $ 5.007.143.879,04 |
| 2024-10-02 | $ 63,40 | -5,00% | 470.613.952 | $ 4.762.158.373,86 |
| 2024-10-03 | $ 62,93 | -0,74% | 348.382.219 | $ 4.719.166.925,71 |
| 2024-10-04 | $ 63,39 | 0,73% | 323.728.955 | $ 4.754.544.271,09 |
| 2024-10-05 | $ 64,95 | 2,47% | 260.735.464 | $ 4.871.081.498,53 |
| 2024-10-06 | $ 66,22 | 1,95% | 211.217.202 | $ 4.968.811.083,02 |
| 2024-10-07 | $ 67,03 | 1,23% | 219.412.342 | $ 5.035.975.638,38 |
| 2024-10-08 | $ 64,82 | -3,31% | 345.208.024 | $ 4.864.895.454,82 |
| 2024-10-09 | $ 65,64 | 1,27% | 263.662.452 | $ 4.930.295.862,13 |
| 2024-10-10 | $ 64,53 | -1,69% | 284.937.003 | $ 4.843.679.894,84 |
| 2024-10-11 | $ 64,20 | -0,51% | 250.447.690 | $ 4.819.376.066,40 |
| 2024-10-12 | $ 65,50 | 2,02% | 243.161.651 | $ 4.911.876.188,45 |
| 2024-10-13 | $ 66,23 | 1,12% | 175.006.422 | $ 4.972.942.979,33 |
| 2024-10-14 | $ 64,70 | -2,31% | 191.295.998 | $ 4.855.162.241,03 |
| 2024-10-15 | $ 66,80 | 3,24% | 363.616.727 | $ 5.018.459.859,16 |
| 2024-10-16 | $ 70,77 | 5,95% | 838.684.648 | $ 5.311.008.627,82 |
| 2024-10-17 | $ 70,09 | -0,95% | 572.720.427 | $ 5.258.995.635,62 |
| 2024-10-18 | $ 72,83 | 3,91% | 468.475.030 | $ 5.472.739.255,16 |
| 2024-10-19 | $ 73,24 | 0,56% | 435.975.357 | $ 5.501.632.053,75 |
| 2024-10-20 | $ 74,86 | 2,21% | 296.196.571 | $ 5.620.919.449,97 |
| 2024-10-21 | $ 74,18 | -0,90% | 290.961.247 | $ 5.570.677.805,12 |
| 2024-10-22 | $ 70,73 | -4,65% | 405.192.012 | $ 5.311.814.094,84 |
| 2024-10-23 | $ 69,84 | -1,26% | 499.139.556 | $ 5.242.834.973,22 |
| 2024-10-24 | $ 70,07 | 0,33% | 318.254.183 | $ 5.264.137.055,73 |
| 2024-10-25 | $ 71,10 | 1,47% | 295.981.487 | $ 5.337.506.585,84 |
| 2024-10-26 | $ 68,41 | -3,78% | 392.042.127 | $ 5.126.557.595,34 |
| 2024-10-27 | $ 68,37 | -0,05% | 257.894.079 | $ 5.136.813.358,48 |
| 2024-10-28 | $ 71,03 | 3,89% | 216.656.203 | $ 5.336.451.562,60 |
| 2024-10-29 | $ 70,73 | -0,42% | 327.118.849 | $ 5.314.964.370,80 |
| 2024-10-30 | $ 74,08 | 4,73% | 434.858.056 | $ 5.566.227.883,20 |
| 2024-10-31 | $ 71,84 | -3,02% | 311.390.926 | $ 5.399.661.903,47 |
| 2024-11-01 | $ 69,13 | -3,77% | 358.468.512 | $ 5.198.342.666,27 |
| 2024-11-02 | $ 70,22 | 1,57% | 385.898.164 | $ 5.275.839.600,75 |
| 2024-11-03 | $ 69,17 | -1,50% | 249.983.694 | $ 5.197.898.271,52 |
| 2024-11-04 | $ 66,94 | -3,22% | 338.164.247 | $ 5.031.037.642,48 |
| 2024-11-05 | $ 65,45 | -2,22% | 309.453.009 | $ 4.914.360.188,90 |
| 2024-11-06 | $ 65,41 | -0,07% | 379.626.041 | $ 4.918.325.550,21 |
| 2024-11-07 | $ 71,01 | 8,56% | 742.947.575 | $ 5.340.862.259,40 |
| 2024-11-08 | $ 71,52 | 0,73% | 439.540.561 | $ 5.376.791.581,76 |
| 2024-11-09 | $ 72,83 | 1,83% | 450.016.926 | $ 5.475.540.961,18 |
| 2024-11-10 | $ 73,95 | 1,53% | 399.814.011 | $ 5.558.244.315,02 |
| 2024-11-11 | $ 76,52 | 3,47% | 994.442.535 | $ 5.752.732.059,28 |
| 2024-11-12 | $ 80,07 | 4,64% | 1.405.432.103 | $ 6.010.006.751,32 |
| 2024-11-13 | $ 77,35 | -3,40% | 1.395.250.846 | $ 5.816.475.662,09 |
| 2024-11-14 | $ 75,47 | -2,43% | 1.069.747.042 | $ 5.678.822.316,98 |
| 2024-11-15 | $ 82,02 | 8,68% | 1.983.513.164 | $ 6.153.016.410,85 |
| 2024-11-16 | $ 83,60 | 1,92% | 1.329.396.136 | $ 6.281.697.807,37 |
| 2024-11-17 | $ 95,21 | 13,90% | 2.382.512.659 | $ 7.141.338.388,47 |
| 2024-11-18 | $ 86,99 | -8,63% | 1.441.547.647 | $ 6.543.912.201,38 |
| 2024-11-19 | $ 89,19 | 2,52% | 1.391.443.004 | $ 6.702.619.718,36 |
| 2024-11-20 | $ 86,83 | -2,64% | 940.649.183 | $ 6.530.930.839,20 |
| 2024-11-21 | $ 83,75 | -3,55% | 924.304.441 | $ 6.303.764.032,09 |
| 2024-11-22 | $ 89,48 | 6,84% | 1.412.930.944 | $ 6.728.538.802,08 |
| 2024-11-23 | $ 91,93 | 2,74% | 1.190.232.161 | $ 6.909.858.487,72 |
| 2024-11-24 | $ 99,34 | 8,06% | 2.825.510.090 | $ 7.464.742.198,42 |
| 2024-11-25 | $ 97,18 | -2,18% | 1.383.000.916 | $ 7.311.679.066,45 |
| 2024-11-26 | $ 92,32 | -5,00% | 1.110.761.426 | $ 6.945.356.277,95 |
| 2024-11-27 | $ 92,77 | 0,48% | 989.201.182 | $ 6.975.216.287,74 |
| 2024-11-28 | $ 97,34 | 4,93% | 883.950.341 | $ 7.324.727.134,53 |
| 2024-11-29 | $ 95,76 | -1,62% | 648.937.252 | $ 7.205.320.617,95 |
| 2024-11-30 | $ 103,58 | 8,17% | 935.585.576 | $ 7.792.314.949,68 |
| 2024-12-01 | $ 102,82 | -0,74% | 853.849.658 | $ 7.738.468.480,13 |
| 2024-12-02 | $ 119,58 | 16,30% | 2.109.552.924 | $ 8.986.444.359,21 |
| 2024-12-03 | $ 134,21 | 12,23% | 5.013.236.899 | $ 10.102.037.754,46 |
| 2024-12-04 | $ 132,17 | -1,52% | 2.594.607.731 | $ 9.961.055.040,83 |
| 2024-12-05 | $ 133,70 | 1,16% | 2.168.702.078 | $ 10.050.300.872,90 |
| 2024-12-06 | $ 136,50 | 2,10% | 3.181.235.715 | $ 10.281.157.751,32 |
| 2024-12-07 | $ 136,11 | -0,29% | 1.581.587.306 | $ 10.244.964.126,66 |
| 2024-12-08 | $ 133,69 | -1,78% | 1.132.133.542 | $ 10.064.180.238,11 |
| 2024-12-09 | $ 135,65 | 1,46% | 947.784.186 | $ 10.196.905.834,74 |
| 2024-12-10 | $ 110,72 | -18,38% | 2.219.981.167 | $ 8.321.988.565,55 |
| 2024-12-11 | $ 109,53 | -1,07% | 2.282.997.924 | $ 8.244.650.951,10 |
| 2024-12-12 | $ 117,49 | 7,27% | 1.313.954.840 | $ 8.859.177.413,73 |
| 2024-12-13 | $ 119,14 | 1,40% | 1.492.089.934 | $ 8.967.209.755,02 |
| 2024-12-14 | $ 123,80 | 3,91% | 1.257.179.201 | $ 9.318.390.713,69 |
| 2024-12-15 | $ 118,10 | -4,61% | 880.629.958 | $ 8.889.782.498,88 |
| 2024-12-16 | $ 121,46 | 2,85% | 852.513.221 | $ 9.157.603.106,91 |
| 2024-12-17 | $ 118,36 | -2,55% | 1.263.967.330 | $ 8.915.456.070,46 |
| 2024-12-18 | $ 124,09 | 4,84% | 1.708.707.126 | $ 9.344.979.503,82 |
| 2024-12-19 | $ 108,98 | -12,18% | 2.009.592.904 | $ 8.203.366.608,49 |
| 2024-12-20 | $ 99,92 | -8,31% | 1.869.546.746 | $ 7.546.662.560,06 |
| 2024-12-21 | $ 101,33 | 1,40% | 1.533.147.681 | $ 7.626.115.263,92 |
| 2024-12-22 | $ 101,29 | -0,03% | 944.110.492 | $ 7.615.584.438,30 |
| 2024-12-23 | $ 99,47 | -1,79% | 731.286.820 | $ 7.502.226.134,52 |
| 2024-12-24 | $ 106,30 | 6,86% | 931.460.246 | $ 8.005.750.889,42 |
| 2024-12-25 | $ 108,39 | 1,97% | 667.223.382 | $ 8.159.129.490,29 |
| 2024-12-26 | $ 109,47 | 0,99% | 511.432.711 | $ 8.248.099.589,01 |
| 2024-12-27 | $ 102,10 | -6,73% | 601.234.355 | $ 7.699.829.577,50 |
| 2024-12-28 | $ 100,32 | -1,74% | 554.995.950 | $ 7.557.837.477,48 |
| 2024-12-29 | $ 100,60 | 0,28% | 358.525.023 | $ 7.582.722.102,63 |
| 2024-12-30 | $ 98,33 | -2,26% | 371.855.703 | $ 7.410.794.630,99 |
| 2024-12-31 | $ 99,18 | 0,87% | 601.697.980 | $ 7.466.098.918,49 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2024 | $ 114,93 | $ 98,33 / $ 136,50 | 44.540.820.734 | 31 |
| Kasım 2024 | $ 82,41 | $ 65,41 / $ 103,58 | 30.692.261.388 | 30 |
| Ekim 2024 | $ 68,36 | $ 62,93 / $ 74,86 | 10.670.814.107 | 31 |
| Eylül 2024 | $ 65,16 | $ 60,84 / $ 71,17 | 9.860.364.336 | 30 |
| Ağustos 2024 | $ 63,49 | $ 56,02 / $ 70,21 | 10.600.706.776 | 31 |
| Temmuz 2024 | $ 70,28 | $ 61,92 / $ 75,85 | 9.947.004.702 | 31 |
| Haziran 2024 | $ 77,63 | $ 69,72 / $ 85,48 | 10.071.344.536 | 30 |
| Mayıs 2024 | $ 82,79 | $ 78,75 / $ 88,57 | 10.500.260.895 | 31 |
| Nisan 2024 | $ 89,83 | $ 77,64 / $ 106,93 | 21.378.517.106 | 30 |
| Mart 2024 | $ 90,19 | $ 78,69 / $ 109,27 | 27.852.680.628 | 31 |
| Şubat 2024 | $ 69,92 | $ 66,72 / $ 74,75 | 9.196.975.140 | 29 |
| Ocak 2024 | $ 68,83 | $ 64,15 / $ 75,04 | 19.008.876.243 | 31 |