Ripple (XRP) Fiyat Grafiği
Veri aralığı: 2017-01-01 -> 2017-12-31 - Kayıt: 365
Ripple
Son kapanış: $ 2,280
Canlı fiyat güncellemesi: 55 saniye önce
$ 2,480
Güncel değişim:
-5,60%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 365
- Min Kapanış: $ 0,01
- Maks Kapanış: $ 2,28
- Ortalama Kapanış: $ 0,20
- Son Kapanış: $ 2,280
- Önceki Kapanış: -
- Günlük Değişim: 4,76%
- MA (ortalama kapanış): $ 0,20
- Min/Max Kartı: $ 0,01 / $ 2,28
- Canlı Piyasa Değeri: 148.661.528.927
- 24s Hacim: 7.985.825.513
Güncel Notlar
Son Kapanış
$ 2,280
7 Gün Ort.
$ 0,20
Canlı Fiyat
$ 2,480
Günlük Değişim
-5,60%
2017 Yılı Günlük Kapanışlar (365)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2017-01-01 | $ 0,0064 | - | 418.493 | $ 231.686.616,19 |
| 2017-01-02 | $ 0,0063 | -1,05% | 1.047.280 | $ 229.252.017,18 |
| 2017-01-03 | $ 0,0064 | 1,20% | 1.014.600 | $ 232.013.651,87 |
| 2017-01-04 | $ 0,0066 | 2,83% | 1.585.550 | $ 238.590.702,93 |
| 2017-01-05 | $ 0,0062 | -5,67% | 4.092.710 | $ 225.078.674,80 |
| 2017-01-06 | $ 0,0063 | 2,20% | 1.715.300 | $ 230.020.667,02 |
| 2017-01-07 | $ 0,0064 | 0,49% | 1.357.240 | $ 231.147.150,54 |
| 2017-01-08 | $ 0,0062 | -1,87% | 552.923 | $ 226.822.907,35 |
| 2017-01-09 | $ 0,0062 | -1,23% | 690.212 | $ 224.024.867,64 |
| 2017-01-10 | $ 0,0067 | 8,89% | 2.506.190 | $ 243.938.189,21 |
| 2017-01-11 | $ 0,0065 | -3,86% | 3.469.780 | $ 234.526.601,10 |
| 2017-01-12 | $ 0,0065 | 0,53% | 5.004.900 | $ 238.572.341,37 |
| 2017-01-13 | $ 0,0066 | 1,97% | 2.075.820 | $ 243.279.070,67 |
| 2017-01-14 | $ 0,0068 | 3,46% | 1.323.960 | $ 251.699.703,55 |
| 2017-01-15 | $ 0,0068 | -0,79% | 777.000 | $ 249.714.052,13 |
| 2017-01-16 | $ 0,0068 | -0,31% | 710.993 | $ 248.941.854,35 |
| 2017-01-17 | $ 0,0068 | -0,09% | 1.840.920 | $ 248.721.226,42 |
| 2017-01-18 | $ 0,0068 | -0,01% | 1.337.800 | $ 248.684.455,10 |
| 2017-01-19 | $ 0,0070 | 3,83% | 775.208 | $ 258.802.562,99 |
| 2017-01-20 | $ 0,0067 | -4,74% | 618.070 | $ 246.529.527,75 |
| 2017-01-21 | $ 0,0067 | 0,28% | 543.850 | $ 247.229.791,02 |
| 2017-01-22 | $ 0,0067 | -0,03% | 360.991 | $ 247.156.079,10 |
| 2017-01-23 | $ 0,0067 | -0,15% | 302.306 | $ 246.787.519,48 |
| 2017-01-24 | $ 0,0066 | -1,96% | 505.799 | $ 241.959.388,50 |
| 2017-01-25 | $ 0,0065 | -0,70% | 531.352 | $ 240.264.014,26 |
| 2017-01-26 | $ 0,0067 | 2,38% | 1.440.230 | $ 245.980.442,16 |
| 2017-01-27 | $ 0,0064 | -4,11% | 942.663 | $ 235.881.754,55 |
| 2017-01-28 | $ 0,0063 | -0,80% | 240.385 | $ 234.002.071,82 |
| 2017-01-29 | $ 0,0064 | 0,77% | 321.562 | $ 235.808.041,50 |
| 2017-01-30 | $ 0,0064 | -0,41% | 398.682 | $ 234.849.771,87 |
| 2017-01-31 | $ 0,0063 | -0,56% | 651.837 | $ 233.522.937,00 |
| 2017-02-01 | $ 0,0065 | 2,46% | 1.839.380 | $ 239.272.554,77 |
| 2017-02-02 | $ 0,0065 | -0,39% | 681.979 | $ 238.351.071,74 |
| 2017-02-03 | $ 0,0065 | 0,53% | 545.416 | $ 239.604.193,20 |
| 2017-02-04 | $ 0,0065 | -0,32% | 316.467 | $ 238.830.206,42 |
| 2017-02-05 | $ 0,0064 | -0,51% | 367.364 | $ 237.613.941,48 |
| 2017-02-06 | $ 0,0064 | -0,03% | 388.605 | $ 237.540.228,45 |
| 2017-02-07 | $ 0,0065 | 0,50% | 563.802 | $ 238.719.636,88 |
| 2017-02-08 | $ 0,0064 | -0,76% | 861.678 | $ 236.913.667,72 |
| 2017-02-09 | $ 0,0063 | -1,98% | 1.608.730 | $ 233.417.606,59 |
| 2017-02-10 | $ 0,0063 | -0,05% | 891.574 | $ 233.306.472,99 |
| 2017-02-11 | $ 0,0063 | 0,75% | 336.845 | $ 235.047.566,07 |
| 2017-02-12 | $ 0,0063 | -1,04% | 225.089 | $ 232.602.626,85 |
| 2017-02-13 | $ 0,0062 | -0,57% | 467.496 | $ 231.269.023,64 |
| 2017-02-14 | $ 0,0063 | 0,61% | 669.313 | $ 232.676.715,92 |
| 2017-02-15 | $ 0,0061 | -2,85% | 797.576 | $ 226.045.744,39 |
| 2017-02-16 | $ 0,0060 | -0,97% | 1.338.310 | $ 223.860.649,11 |
| 2017-02-17 | $ 0,0059 | -2,33% | 1.173.370 | $ 218.637.357,44 |
| 2017-02-18 | $ 0,0056 | -5,71% | 1.873.160 | $ 206.153.319,92 |
| 2017-02-19 | $ 0,0059 | 5,55% | 900.571 | $ 217.600.108,04 |
| 2017-02-20 | $ 0,0058 | -1,65% | 795.100 | $ 214.006.779,73 |
| 2017-02-21 | $ 0,0058 | 0,00% | 795.100 | $ 214.006.779,73 |
| 2017-02-22 | $ 0,0058 | 0,00% | 795.100 | $ 214.006.779,73 |
| 2017-02-23 | $ 0,0058 | 0,00% | 795.100 | $ 214.006.779,73 |
| 2017-02-24 | $ 0,0057 | -1,32% | 1.367.850 | $ 211.758.515,51 |
| 2017-02-25 | $ 0,0057 | -0,65% | 680.049 | $ 210.384.183,80 |
| 2017-02-26 | $ 0,0057 | 0,11% | 259.722 | $ 210.607.048,40 |
| 2017-02-27 | $ 0,0056 | -1,01% | 644.643 | $ 208.489.834,69 |
| 2017-02-28 | $ 0,0055 | -1,28% | 1.681.180 | $ 205.815.459,47 |
| 2017-03-01 | $ 0,0054 | -2,98% | 1.621.640 | $ 199.686.682,93 |
| 2017-03-02 | $ 0,0060 | 12,11% | 3.804.150 | $ 225.450.959,24 |
| 2017-03-03 | $ 0,0063 | 4,71% | 2.686.810 | $ 236.074.498,72 |
| 2017-03-04 | $ 0,0063 | 0,24% | 1.410.650 | $ 236.635.601,16 |
| 2017-03-05 | $ 0,0063 | -1,14% | 922.273 | $ 233.942.309,46 |
| 2017-03-06 | $ 0,0061 | -2,99% | 1.080.960 | $ 226.947.232,41 |
| 2017-03-07 | $ 0,0066 | 8,41% | 2.800.310 | $ 246.024.715,27 |
| 2017-03-08 | $ 0,0065 | -1,32% | 3.543.910 | $ 242.770.321,14 |
| 2017-03-09 | $ 0,0065 | 0,68% | 2.126.160 | $ 243.657.047,33 |
| 2017-03-10 | $ 0,0062 | -4,70% | 3.069.740 | $ 232.208.820,59 |
| 2017-03-11 | $ 0,0062 | 0,27% | 1.863.970 | $ 232.842.761,49 |
| 2017-03-12 | $ 0,0062 | -0,02% | 1.513.040 | $ 232.805.470,85 |
| 2017-03-13 | $ 0,0064 | 2,37% | 2.528.400 | $ 238.324.485,69 |
| 2017-03-14 | $ 0,0063 | -0,75% | 1.348.750 | $ 236.534.534,93 |
| 2017-03-15 | $ 0,0063 | -0,49% | 1.398.830 | $ 235.378.525,06 |
| 2017-03-16 | $ 0,0062 | -1,20% | 2.893.180 | $ 232.544.436,36 |
| 2017-03-17 | $ 0,0061 | -1,70% | 3.457.130 | $ 228.882.644,41 |
| 2017-03-18 | $ 0,0068 | 10,72% | 7.146.690 | $ 253.413.785,91 |
| 2017-03-19 | $ 0,0069 | 2,08% | 4.352.960 | $ 258.678.460,11 |
| 2017-03-20 | $ 0,0070 | 1,30% | 3.443.200 | $ 262.038.890,45 |
| 2017-03-21 | $ 0,0069 | -1,48% | 3.008.720 | $ 258.155.726,50 |
| 2017-03-22 | $ 0,0073 | 5,93% | 4.620.820 | $ 273.464.353,62 |
| 2017-03-23 | $ 0,0096 | 31,24% | 10.951.600 | $ 359.382.691,13 |
| 2017-03-24 | $ 0,0107 | 11,77% | 25.374.500 | $ 401.669.605,79 |
| 2017-03-25 | $ 0,0091 | -14,95% | 11.570.400 | $ 341.622.934,76 |
| 2017-03-26 | $ 0,0095 | 4,12% | 5.713.300 | $ 355.681.184,01 |
| 2017-03-27 | $ 0,0094 | -0,82% | 6.256.690 | $ 352.764.845,07 |
| 2017-03-28 | $ 0,0095 | 1,00% | 3.195.600 | $ 356.279.407,39 |
| 2017-03-29 | $ 0,0099 | 4,37% | 3.233.830 | $ 371.833.215,08 |
| 2017-03-30 | $ 0,0141 | 41,50% | 19.478.600 | $ 526.137.456,27 |
| 2017-03-31 | $ 0,0204 | 44,93% | 72.586.500 | $ 762.510.466,39 |
| 2017-04-01 | $ 0,0226 | 10,79% | 30.656.500 | $ 844.766.180,13 |
| 2017-04-02 | $ 0,0545 | 141,40% | 215.971.000 | $ 2.046.076.848,06 |
| 2017-04-03 | $ 0,0332 | -39,12% | 160.729.000 | $ 1.245.630.546,98 |
| 2017-04-04 | $ 0,0371 | 11,69% | 79.055.900 | $ 1.391.224.215,00 |
| 2017-04-05 | $ 0,0357 | -3,63% | 42.018.800 | $ 1.340.729.734,93 |
| 2017-04-06 | $ 0,0323 | -9,67% | 48.282.200 | $ 1.211.175.664,71 |
| 2017-04-07 | $ 0,0366 | 13,28% | 36.852.000 | $ 1.372.007.967,86 |
| 2017-04-08 | $ 0,0358 | -2,15% | 15.369.400 | $ 1.342.482.653,52 |
| 2017-04-09 | $ 0,0349 | -2,37% | 15.159.100 | $ 1.310.706.362,23 |
| 2017-04-10 | $ 0,0338 | -3,29% | 12.065.800 | $ 1.267.525.121,05 |
| 2017-04-11 | $ 0,0332 | -1,74% | 11.294.500 | $ 1.245.503.063,22 |
| 2017-04-12 | $ 0,0342 | 2,87% | 13.450.700 | $ 1.281.218.564,17 |
| 2017-04-13 | $ 0,0343 | 0,31% | 15.804.100 | $ 1.285.707.542,35 |
| 2017-04-14 | $ 0,0339 | -1,14% | 8.899.060 | $ 1.271.107.465,46 |
| 2017-04-15 | $ 0,0340 | 0,40% | 4.948.530 | $ 1.276.136.797,86 |
| 2017-04-16 | $ 0,0334 | -1,70% | 5.969.870 | $ 1.254.480.642,67 |
| 2017-04-17 | $ 0,0337 | 0,83% | 7.916.960 | $ 1.264.877.098,46 |
| 2017-04-18 | $ 0,0333 | -1,31% | 8.978.900 | $ 1.248.287.808,00 |
| 2017-04-19 | $ 0,0297 | -10,74% | 12.164.300 | $ 1.114.222.320,46 |
| 2017-04-20 | $ 0,0299 | 0,55% | 26.158.000 | $ 1.130.902.909,13 |
| 2017-04-21 | $ 0,0327 | 9,67% | 28.085.100 | $ 1.240.314.573,78 |
| 2017-04-22 | $ 0,0317 | -3,13% | 9.231.890 | $ 1.201.482.525,21 |
| 2017-04-23 | $ 0,0311 | -1,97% | 4.948.700 | $ 1.177.766.561,89 |
| 2017-04-24 | $ 0,0314 | 0,97% | 6.386.250 | $ 1.189.207.809,37 |
| 2017-04-25 | $ 0,0323 | 2,78% | 13.473.400 | $ 1.222.281.349,28 |
| 2017-04-26 | $ 0,0328 | 1,52% | 11.836.100 | $ 1.240.882.847,67 |
| 2017-04-27 | $ 0,0346 | 5,50% | 16.184.200 | $ 1.309.112.789,34 |
| 2017-04-28 | $ 0,0447 | 29,34% | 81.317.400 | $ 1.693.265.695,83 |
| 2017-04-29 | $ 0,0551 | 23,31% | 111.952.000 | $ 2.087.988.489,99 |
| 2017-04-30 | $ 0,0515 | -6,58% | 44.624.600 | $ 1.950.579.950,36 |
| 2017-05-01 | $ 0,0533 | 3,47% | 60.236.000 | $ 2.018.318.155,17 |
| 2017-05-02 | $ 0,0541 | 1,48% | 34.435.200 | $ 2.048.209.342,86 |
| 2017-05-03 | $ 0,0609 | 12,70% | 40.572.500 | $ 2.308.289.195,24 |
| 2017-05-04 | $ 0,0806 | 32,23% | 152.609.000 | $ 3.057.967.151,42 |
| 2017-05-05 | $ 0,0929 | 15,26% | 186.493.000 | $ 3.524.706.909,15 |
| 2017-05-06 | $ 0,1025 | 10,40% | 88.525.900 | $ 3.891.243.937,73 |
| 2017-05-07 | $ 0,1379 | 34,48% | 246.048.000 | $ 5.233.049.574,49 |
| 2017-05-08 | $ 0,2014 | 46,10% | 403.253.000 | $ 7.645.430.278,87 |
| 2017-05-09 | $ 0,1604 | -20,35% | 215.174.000 | $ 6.089.631.086,44 |
| 2017-05-10 | $ 0,1872 | 16,66% | 140.488.000 | $ 7.104.335.541,44 |
| 2017-05-11 | $ 0,1821 | -2,72% | 104.818.000 | $ 6.975.231.489,70 |
| 2017-05-12 | $ 0,2047 | 12,43% | 120.422.000 | $ 7.842.399.862,26 |
| 2017-05-13 | $ 0,2144 | 4,70% | 122.191.000 | $ 8.211.132.204,08 |
| 2017-05-14 | $ 0,2213 | 3,22% | 69.553.400 | $ 8.475.634.263,12 |
| 2017-05-15 | $ 0,2618 | 18,32% | 214.068.000 | $ 10.028.056.413,24 |
| 2017-05-16 | $ 0,3397 | 29,77% | 439.467.000 | $ 13.013.769.445,78 |
| 2017-05-17 | $ 0,4054 | 19,32% | 478.734.000 | $ 15.528.396.841,52 |
| 2017-05-18 | $ 0,3631 | -10,42% | 271.915.000 | $ 13.992.551.773,28 |
| 2017-05-19 | $ 0,3419 | -5,84% | 219.898.000 | $ 13.174.929.846,29 |
| 2017-05-20 | $ 0,3538 | 3,46% | 240.698.000 | $ 13.631.116.565,44 |
| 2017-05-21 | $ 0,3388 | -4,24% | 130.390.000 | $ 13.053.167.025,74 |
| 2017-05-22 | $ 0,3170 | -6,43% | 263.348.000 | $ 12.213.812.747,24 |
| 2017-05-23 | $ 0,3322 | 4,80% | 165.972.000 | $ 12.799.931.185,03 |
| 2017-05-24 | $ 0,3038 | -8,56% | 153.389.000 | $ 11.704.720.853,22 |
| 2017-05-25 | $ 0,2508 | -17,43% | 235.036.000 | $ 9.593.545.307,69 |
| 2017-05-26 | $ 0,2715 | 8,26% | 255.599.000 | $ 10.386.148.035,85 |
| 2017-05-27 | $ 0,2133 | -21,44% | 254.920.000 | $ 8.159.156.980,85 |
| 2017-05-28 | $ 0,2316 | 8,59% | 122.872.000 | $ 8.859.731.808,04 |
| 2017-05-29 | $ 0,2309 | -0,30% | 86.131.200 | $ 8.833.378.015,95 |
| 2017-05-30 | $ 0,2055 | -11,00% | 92.380.400 | $ 7.861.883.146,12 |
| 2017-05-31 | $ 0,2477 | 20,50% | 158.351.000 | $ 9.473.480.643,87 |
| 2017-06-01 | $ 0,3335 | 34,65% | 587.690.000 | $ 12.879.987.331,41 |
| 2017-06-02 | $ 0,3046 | -8,66% | 296.791.000 | $ 11.764.245.215,38 |
| 2017-06-03 | $ 0,2823 | -7,32% | 152.004.000 | $ 10.903.329.035,92 |
| 2017-06-04 | $ 0,2980 | 5,55% | 155.295.000 | $ 11.508.762.710,01 |
| 2017-06-05 | $ 0,2941 | -1,29% | 78.560.800 | $ 11.360.146.431,76 |
| 2017-06-06 | $ 0,2855 | -2,94% | 132.644.000 | $ 11.026.648.104,65 |
| 2017-06-07 | $ 0,2824 | -1,08% | 146.362.000 | $ 10.907.268.448,70 |
| 2017-06-08 | $ 0,2895 | 2,51% | 104.224.000 | $ 11.108.946.498,92 |
| 2017-06-09 | $ 0,2866 | -1,02% | 101.675.000 | $ 10.982.692.841,31 |
| 2017-06-10 | $ 0,2612 | -8,86% | 155.158.000 | $ 10.009.394.388,63 |
| 2017-06-11 | $ 0,2726 | 4,39% | 116.329.000 | $ 10.448.499.738,99 |
| 2017-06-12 | $ 0,2548 | -6,53% | 150.340.000 | $ 9.766.558.436,82 |
| 2017-06-13 | $ 0,2666 | 4,64% | 112.785.000 | $ 10.219.307.978,92 |
| 2017-06-14 | $ 0,2779 | 4,22% | 429.088.000 | $ 10.650.173.157,30 |
| 2017-06-15 | $ 0,2582 | -7,09% | 190.970.000 | $ 9.885.475.938,33 |
| 2017-06-16 | $ 0,2625 | 1,66% | 88.797.200 | $ 10.049.320.009,49 |
| 2017-06-17 | $ 0,2683 | 2,22% | 120.759.000 | $ 10.272.514.001,27 |
| 2017-06-18 | $ 0,2842 | 5,94% | 232.286.000 | $ 10.883.052.378,15 |
| 2017-06-19 | $ 0,2902 | 2,12% | 144.326.000 | $ 11.113.330.070,13 |
| 2017-06-20 | $ 0,3252 | 12,04% | 798.940.000 | $ 12.450.924.119,65 |
| 2017-06-21 | $ 0,2929 | -9,92% | 354.012.000 | $ 11.216.177.739,01 |
| 2017-06-22 | $ 0,2993 | 2,19% | 197.393.000 | $ 11.462.373.769,39 |
| 2017-06-23 | $ 0,3206 | 7,09% | 176.870.000 | $ 12.275.223.349,39 |
| 2017-06-24 | $ 0,3108 | -3,05% | 313.668.000 | $ 11.901.269.656,23 |
| 2017-06-25 | $ 0,2981 | -4,09% | 158.126.000 | $ 11.414.356.369,10 |
| 2017-06-26 | $ 0,2759 | -7,44% | 276.635.000 | $ 10.565.627.758,73 |
| 2017-06-27 | $ 0,2754 | -0,20% | 187.278.000 | $ 10.544.682.369,61 |
| 2017-06-28 | $ 0,2809 | 2,00% | 126.783.000 | $ 10.756.050.830,21 |
| 2017-06-29 | $ 0,2692 | -4,17% | 102.166.000 | $ 10.307.467.222,25 |
| 2017-06-30 | $ 0,2628 | -2,37% | 67.769.400 | $ 10.063.206.459,54 |
| 2017-07-01 | $ 0,2553 | -2,86% | 53.742.700 | $ 9.775.484.971,68 |
| 2017-07-02 | $ 0,2598 | 1,77% | 54.073.700 | $ 9.948.140.839,23 |
| 2017-07-03 | $ 0,2598 | 0,02% | 60.477.900 | $ 9.949.940.534,46 |
| 2017-07-04 | $ 0,2544 | -2,10% | 55.383.200 | $ 9.740.831.265,73 |
| 2017-07-05 | $ 0,2558 | 0,57% | 73.521.600 | $ 9.796.353.778,03 |
| 2017-07-06 | $ 0,2549 | -0,37% | 44.024.300 | $ 9.759.900.376,85 |
| 2017-07-07 | $ 0,2397 | -5,98% | 87.737.800 | $ 9.176.607.666,65 |
| 2017-07-08 | $ 0,2362 | -1,45% | 124.965.000 | $ 9.043.315.345,75 |
| 2017-07-09 | $ 0,2344 | -0,77% | 82.656.600 | $ 8.973.663.311,36 |
| 2017-07-10 | $ 0,2054 | -12,38% | 117.046.000 | $ 7.863.136.482,68 |
| 2017-07-11 | $ 0,1862 | -9,33% | 279.893.000 | $ 7.129.128.870,13 |
| 2017-07-12 | $ 0,2052 | 10,20% | 150.973.000 | $ 7.855.975.993,16 |
| 2017-07-13 | $ 0,2023 | -1,40% | 218.920.000 | $ 7.745.620.213,55 |
| 2017-07-14 | $ 0,1898 | -6,15% | 97.098.600 | $ 7.269.198.766,67 |
| 2017-07-15 | $ 0,1717 | -9,58% | 132.139.000 | $ 6.572.869.879,70 |
| 2017-07-16 | $ 0,1447 | -15,71% | 250.358.000 | $ 5.540.304.316,56 |
| 2017-07-17 | $ 0,1768 | 22,22% | 311.909.000 | $ 6.771.525.599,56 |
| 2017-07-18 | $ 0,1893 | 7,02% | 300.616.000 | $ 7.246.645.139,26 |
| 2017-07-19 | $ 0,1623 | -14,26% | 139.979.000 | $ 6.213.543.496,68 |
| 2017-07-20 | $ 0,1873 | 15,45% | 184.828.000 | $ 7.173.470.297,19 |
| 2017-07-21 | $ 0,1824 | -2,66% | 105.787.000 | $ 6.982.587.729,06 |
| 2017-07-22 | $ 0,1944 | 6,60% | 83.281.800 | $ 7.443.462.872,50 |
| 2017-07-23 | $ 0,1948 | 0,19% | 196.450.000 | $ 7.457.439.229,04 |
| 2017-07-24 | $ 0,1920 | -1,42% | 56.759.700 | $ 7.359.722.935,55 |
| 2017-07-25 | $ 0,1764 | -8,13% | 163.416.000 | $ 6.761.317.562,85 |
| 2017-07-26 | $ 0,1738 | -1,46% | 77.214.200 | $ 6.662.803.578,62 |
| 2017-07-27 | $ 0,1735 | -0,20% | 34.618.900 | $ 6.649.564.573,04 |
| 2017-07-28 | $ 0,1654 | -4,66% | 74.608.900 | $ 6.339.488.202,58 |
| 2017-07-29 | $ 0,1687 | 2,00% | 78.547.200 | $ 6.466.524.065,07 |
| 2017-07-30 | $ 0,1657 | -1,77% | 42.421.600 | $ 6.351.946.457,04 |
| 2017-07-31 | $ 0,1671 | 0,87% | 56.473.400 | $ 6.407.184.440,71 |
| 2017-08-01 | $ 0,1766 | 5,63% | 119.502.000 | $ 6.768.090.489,40 |
| 2017-08-02 | $ 0,1736 | -1,67% | 58.932.400 | $ 6.654.969.538,82 |
| 2017-08-03 | $ 0,1745 | 0,51% | 31.552.200 | $ 6.690.693.657,85 |
| 2017-08-04 | $ 0,1741 | -0,23% | 45.331.100 | $ 6.675.049.370,36 |
| 2017-08-05 | $ 0,1842 | 5,79% | 112.647.000 | $ 7.061.363.577,33 |
| 2017-08-06 | $ 0,1803 | -2,09% | 74.602.800 | $ 6.913.548.066,87 |
| 2017-08-07 | $ 0,1790 | -0,72% | 58.673.900 | $ 6.863.509.353,22 |
| 2017-08-08 | $ 0,1918 | 7,13% | 178.582.000 | $ 7.352.700.087,96 |
| 2017-08-09 | $ 0,1836 | -4,23% | 99.753.300 | $ 7.041.808.217,97 |
| 2017-08-10 | $ 0,1807 | -1,63% | 48.078.700 | $ 6.928.941.743,19 |
| 2017-08-11 | $ 0,1799 | -0,43% | 54.005.900 | $ 6.899.180.092,88 |
| 2017-08-12 | $ 0,1743 | -3,11% | 64.949.200 | $ 6.684.482.002,07 |
| 2017-08-13 | $ 0,1685 | -3,35% | 110.460.000 | $ 6.460.847.745,63 |
| 2017-08-14 | $ 0,1704 | 1,17% | 84.239.200 | $ 6.534.940.972,12 |
| 2017-08-15 | $ 0,1625 | -4,67% | 99.978.000 | $ 6.229.608.959,21 |
| 2017-08-16 | $ 0,1602 | -1,39% | 108.090.000 | $ 6.142.836.845,02 |
| 2017-08-17 | $ 0,1608 | 0,36% | 108.083.000 | $ 6.165.191.304,84 |
| 2017-08-18 | $ 0,1585 | -1,40% | 146.522.000 | $ 6.078.764.285,24 |
| 2017-08-19 | $ 0,1558 | -1,74% | 87.806.000 | $ 5.973.011.969,32 |
| 2017-08-20 | $ 0,1595 | 2,39% | 68.565.100 | $ 6.116.034.499,55 |
| 2017-08-21 | $ 0,1936 | 21,38% | 424.030.000 | $ 7.423.789.570,81 |
| 2017-08-22 | $ 0,2409 | 24,41% | 1.464.530.000 | $ 9.235.881.194,36 |
| 2017-08-23 | $ 0,2486 | 3,20% | 1.782.180.000 | $ 9.531.780.622,17 |
| 2017-08-24 | $ 0,2205 | -11,28% | 1.349.560.000 | $ 8.456.197.513,51 |
| 2017-08-25 | $ 0,2187 | -0,84% | 512.362.000 | $ 8.385.568.156,76 |
| 2017-08-26 | $ 0,2125 | -2,85% | 184.897.000 | $ 8.146.801.053,36 |
| 2017-08-27 | $ 0,2033 | -4,30% | 194.379.000 | $ 7.796.146.619,34 |
| 2017-08-28 | $ 0,2236 | 9,99% | 540.170.000 | $ 8.575.140.111,03 |
| 2017-08-29 | $ 0,2182 | -2,44% | 270.649.000 | $ 8.365.667.702,82 |
| 2017-08-30 | $ 0,2268 | 3,96% | 177.740.000 | $ 8.696.766.777,48 |
| 2017-08-31 | $ 0,2541 | 12,03% | 421.998.000 | $ 9.742.595.064,84 |
| 2017-09-01 | $ 0,2496 | -1,75% | 301.857.000 | $ 9.572.348.406,88 |
| 2017-09-02 | $ 0,2246 | -10,04% | 325.019.000 | $ 8.610.876.571,67 |
| 2017-09-03 | $ 0,2288 | 1,90% | 189.239.000 | $ 8.774.911.527,24 |
| 2017-09-04 | $ 0,2065 | -9,78% | 240.074.000 | $ 7.916.546.282,85 |
| 2017-09-05 | $ 0,2162 | 4,73% | 242.231.000 | $ 8.290.935.554,99 |
| 2017-09-06 | $ 0,2269 | 4,92% | 164.915.000 | $ 8.698.683.969,58 |
| 2017-09-07 | $ 0,2232 | -1,61% | 103.081.000 | $ 8.559.035.697,44 |
| 2017-09-08 | $ 0,2115 | -5,24% | 151.429.000 | $ 8.110.796.185,83 |
| 2017-09-09 | $ 0,2100 | -0,70% | 51.433.500 | $ 8.053.932.268,31 |
| 2017-09-10 | $ 0,2129 | 1,36% | 116.985.000 | $ 8.163.557.312,26 |
| 2017-09-11 | $ 0,2149 | 0,94% | 137.781.000 | $ 8.240.628.434,44 |
| 2017-09-12 | $ 0,2092 | -2,65% | 95.200.800 | $ 8.022.298.598,76 |
| 2017-09-13 | $ 0,2008 | -4,00% | 105.461.000 | $ 7.701.168.922,99 |
| 2017-09-14 | $ 0,1642 | -18,26% | 151.959.000 | $ 6.295.176.928,83 |
| 2017-09-15 | $ 0,1812 | 10,35% | 292.527.000 | $ 6.946.638.802,42 |
| 2017-09-16 | $ 0,1785 | -1,48% | 84.819.600 | $ 6.843.953.993,85 |
| 2017-09-17 | $ 0,1785 | 0,01% | 49.237.300 | $ 6.844.644.183,01 |
| 2017-09-18 | $ 0,1894 | 6,08% | 87.804.500 | $ 7.261.019.962,02 |
| 2017-09-19 | $ 0,1839 | -2,87% | 54.680.000 | $ 7.052.812.900,59 |
| 2017-09-20 | $ 0,1824 | -0,81% | 34.323.100 | $ 6.995.450.513,13 |
| 2017-09-21 | $ 0,1713 | -6,08% | 43.701.200 | $ 6.570.102.275,13 |
| 2017-09-22 | $ 0,1735 | 1,25% | 37.657.700 | $ 6.652.004.721,39 |
| 2017-09-23 | $ 0,1777 | 2,40% | 32.293.700 | $ 6.811.821.854,36 |
| 2017-09-24 | $ 0,1756 | -1,17% | 20.622.200 | $ 6.732.450.101,66 |
| 2017-09-25 | $ 0,1813 | 3,27% | 35.564.400 | $ 6.952.620.441,75 |
| 2017-09-26 | $ 0,1877 | 3,54% | 68.676.300 | $ 7.199.017.969,69 |
| 2017-09-27 | $ 0,2031 | 8,20% | 250.229.000 | $ 7.789.513.134,69 |
| 2017-09-28 | $ 0,1970 | -3,03% | 119.123.000 | $ 7.553.200.037,16 |
| 2017-09-29 | $ 0,1936 | -1,72% | 72.779.800 | $ 7.423.022.693,97 |
| 2017-09-30 | $ 0,1969 | 1,73% | 54.584.900 | $ 7.551.129.469,70 |
| 2017-10-01 | $ 0,2034 | 3,27% | 40.788.800 | $ 7.797.948.779,90 |
| 2017-10-02 | $ 0,2028 | -0,26% | 87.714.100 | $ 7.778.009.982,12 |
| 2017-10-03 | $ 0,2035 | 0,30% | 49.127.700 | $ 7.801.208.006,46 |
| 2017-10-04 | $ 0,2139 | 5,13% | 122.758.000 | $ 8.201.709.434,93 |
| 2017-10-05 | $ 0,2367 | 10,68% | 404.202.000 | $ 9.077.252.720,49 |
| 2017-10-06 | $ 0,2338 | -1,26% | 166.435.000 | $ 9.022.197.850,57 |
| 2017-10-07 | $ 0,2386 | 2,07% | 79.461.900 | $ 9.209.123.811,69 |
| 2017-10-08 | $ 0,2798 | 17,29% | 525.909.000 | $ 10.801.140.148,35 |
| 2017-10-09 | $ 0,2493 | -10,91% | 611.117.000 | $ 9.622.344.819,29 |
| 2017-10-10 | $ 0,2594 | 4,04% | 383.954.000 | $ 10.012.223.696,52 |
| 2017-10-11 | $ 0,2648 | 2,09% | 162.503.000 | $ 10.221.708.346,51 |
| 2017-10-12 | $ 0,2502 | -5,53% | 241.877.000 | $ 9.656.327.534,18 |
| 2017-10-13 | $ 0,2594 | 3,68% | 405.766.000 | $ 9.993.809.655,58 |
| 2017-10-14 | $ 0,2589 | -0,16% | 210.881.000 | $ 9.977.472.283,08 |
| 2017-10-15 | $ 0,2655 | 2,54% | 283.097.000 | $ 10.230.470.367,64 |
| 2017-10-16 | $ 0,2559 | -3,61% | 962.326.000 | $ 9.861.607.945,54 |
| 2017-10-17 | $ 0,2270 | -11,32% | 396.170.000 | $ 8.745.464.857,59 |
| 2017-10-18 | $ 0,2193 | -3,39% | 362.534.000 | $ 8.449.003.197,12 |
| 2017-10-19 | $ 0,2138 | -2,47% | 304.018.000 | $ 8.239.892.535,39 |
| 2017-10-20 | $ 0,2105 | -1,55% | 183.001.000 | $ 8.111.929.294,63 |
| 2017-10-21 | $ 0,2076 | -1,41% | 112.474.000 | $ 7.997.413.560,96 |
| 2017-10-22 | $ 0,2039 | -1,75% | 77.794.100 | $ 7.857.698.200,82 |
| 2017-10-23 | $ 0,1989 | -2,45% | 99.132.900 | $ 7.665.425.821,60 |
| 2017-10-24 | $ 0,2075 | 4,33% | 221.929.000 | $ 7.997.105.308,64 |
| 2017-10-25 | $ 0,2050 | -1,25% | 75.572.800 | $ 7.897.154.496,68 |
| 2017-10-26 | $ 0,2037 | -0,62% | 38.415.300 | $ 7.848.450.631,48 |
| 2017-10-27 | $ 0,2025 | -0,59% | 29.633.100 | $ 7.802.366.910,93 |
| 2017-10-28 | $ 0,2016 | -0,44% | 26.578.600 | $ 7.768.343.562,06 |
| 2017-10-29 | $ 0,2026 | 0,48% | 62.100.300 | $ 7.805.988.875,59 |
| 2017-10-30 | $ 0,2028 | 0,09% | 35.235.700 | $ 7.813.271.336,45 |
| 2017-10-31 | $ 0,2008 | -0,98% | 43.202.900 | $ 7.736.863.294,77 |
| 2017-11-01 | $ 0,1941 | -3,32% | 67.053.700 | $ 7.480.166.182,47 |
| 2017-11-02 | $ 0,2051 | 5,65% | 177.140.000 | $ 7.902.625.975,21 |
| 2017-11-03 | $ 0,2086 | 1,71% | 384.713.000 | $ 8.037.717.550,67 |
| 2017-11-04 | $ 0,2041 | -2,14% | 75.498.300 | $ 7.866.021.013,23 |
| 2017-11-05 | $ 0,2024 | -0,85% | 46.527.000 | $ 7.798.860.540,89 |
| 2017-11-06 | $ 0,2065 | 2,02% | 102.457.000 | $ 7.956.223.345,85 |
| 2017-11-07 | $ 0,2098 | 1,62% | 112.888.000 | $ 8.085.149.875,08 |
| 2017-11-08 | $ 0,2169 | 3,37% | 156.998.000 | $ 8.357.953.170,65 |
| 2017-11-09 | $ 0,2174 | 0,23% | 147.850.000 | $ 8.377.488.660,88 |
| 2017-11-10 | $ 0,2062 | -5,17% | 140.712.000 | $ 7.944.702.415,71 |
| 2017-11-11 | $ 0,2101 | 1,91% | 137.105.000 | $ 8.096.131.363,67 |
| 2017-11-12 | $ 0,1964 | -6,53% | 243.874.000 | $ 7.567.632.775,82 |
| 2017-11-13 | $ 0,2037 | 3,69% | 133.388.000 | $ 7.865.702.050,68 |
| 2017-11-14 | $ 0,2100 | 3,09% | 127.124.000 | $ 8.108.871.642,79 |
| 2017-11-15 | $ 0,2128 | 1,34% | 100.024.000 | $ 8.217.329.353,79 |
| 2017-11-16 | $ 0,2234 | 5,01% | 1.003.870.000 | $ 8.629.049.387,40 |
| 2017-11-17 | $ 0,2272 | 1,68% | 404.303.000 | $ 8.774.387.331,73 |
| 2017-11-18 | $ 0,2280 | 0,38% | 144.759.000 | $ 8.807.409.904,78 |
| 2017-11-19 | $ 0,2307 | 1,18% | 193.756.000 | $ 8.911.575.845,74 |
| 2017-11-20 | $ 0,2398 | 3,93% | 212.055.000 | $ 9.261.924.103,24 |
| 2017-11-21 | $ 0,2329 | -2,90% | 220.314.000 | $ 8.993.489.866,68 |
| 2017-11-22 | $ 0,2386 | 2,48% | 166.264.000 | $ 9.216.730.057,66 |
| 2017-11-23 | $ 0,2451 | 2,70% | 238.979.000 | $ 9.465.577.211,72 |
| 2017-11-24 | $ 0,2447 | -0,17% | 214.700.000 | $ 9.449.471.474,76 |
| 2017-11-25 | $ 0,2532 | 3,50% | 212.938.000 | $ 9.780.005.999,73 |
| 2017-11-26 | $ 0,2491 | -1,62% | 134.241.000 | $ 9.621.613.608,18 |
| 2017-11-27 | $ 0,2539 | 1,94% | 195.641.000 | $ 9.808.123.449,39 |
| 2017-11-28 | $ 0,2986 | 17,58% | 711.246.000 | $ 11.532.093.893,06 |
| 2017-11-29 | $ 0,2405 | -19,45% | 546.398.000 | $ 9.289.611.414,12 |
| 2017-11-30 | $ 0,2504 | 4,13% | 272.495.000 | $ 9.672.982.025,82 |
| 2017-12-01 | $ 0,2554 | 1,97% | 184.477.000 | $ 9.863.779.005,65 |
| 2017-12-02 | $ 0,2555 | 0,04% | 118.712.000 | $ 9.867.641.292,70 |
| 2017-12-03 | $ 0,2520 | -1,38% | 133.663.000 | $ 9.731.766.034,59 |
| 2017-12-04 | $ 0,2530 | 0,40% | 104.732.000 | $ 9.792.132.094,82 |
| 2017-12-05 | $ 0,2459 | -2,79% | 173.229.000 | $ 9.527.234.149,50 |
| 2017-12-06 | $ 0,2353 | -4,34% | 260.916.000 | $ 9.113.383.863,37 |
| 2017-12-07 | $ 0,2228 | -5,28% | 274.201.000 | $ 8.631.972.508,34 |
| 2017-12-08 | $ 0,2516 | 12,93% | 659.633.000 | $ 9.748.434.626,73 |
| 2017-12-09 | $ 0,2442 | -2,94% | 206.400.000 | $ 9.461.958.650,59 |
| 2017-12-10 | $ 0,2388 | -2,24% | 199.457.000 | $ 9.250.094.267,42 |
| 2017-12-11 | $ 0,2506 | 4,96% | 175.432.000 | $ 9.708.649.524,98 |
| 2017-12-12 | $ 0,3794 | 51,40% | 1.521.700.000 | $ 14.698.677.511,86 |
| 2017-12-13 | $ 0,4780 | 25,99% | 2.808.790.000 | $ 18.518.822.063,52 |
| 2017-12-14 | $ 0,8650 | 80,95% | 6.367.070.000 | $ 33.510.444.988,71 |
| 2017-12-15 | $ 0,7606 | -12,08% | 3.210.330.000 | $ 29.463.831.396,28 |
| 2017-12-16 | $ 0,7629 | 0,30% | 1.346.740.000 | $ 29.552.660.255,42 |
| 2017-12-17 | $ 0,7293 | -4,40% | 821.122.000 | $ 28.253.775.467,84 |
| 2017-12-18 | $ 0,7769 | 6,52% | 1.318.580.000 | $ 30.096.209.196,77 |
| 2017-12-19 | $ 0,7925 | 2,01% | 1.455.610.000 | $ 30.702.515.552,77 |
| 2017-12-20 | $ 0,7741 | -2,32% | 1.004.990.000 | $ 29.989.405.374,42 |
| 2017-12-21 | $ 1,1591 | 49,73% | 3.493.390.000 | $ 44.904.092.357,95 |
| 2017-12-22 | $ 1,1059 | -4,60% | 4.608.170.000 | $ 42.840.070.720,50 |
| 2017-12-23 | $ 1,1770 | 6,43% | 1.544.270.000 | $ 45.594.036.527,68 |
| 2017-12-24 | $ 1,0328 | -12,25% | 756.540.000 | $ 40.009.788.797,98 |
| 2017-12-25 | $ 1,1204 | 8,48% | 685.907.000 | $ 43.402.563.103,68 |
| 2017-12-26 | $ 1,1840 | 5,68% | 922.634.000 | $ 45.867.534.890,30 |
| 2017-12-27 | $ 1,4065 | 18,79% | 2.876.210.000 | $ 54.484.670.270,06 |
| 2017-12-28 | $ 1,4329 | 1,88% | 2.838.000.000 | $ 55.510.870.217,06 |
| 2017-12-29 | $ 2,208 | 54,10% | 7.511.360.000 | $ 85.541.067.911,01 |
| 2017-12-30 | $ 2,176 | -1,44% | 8.189.150.000 | $ 84.313.424.410,81 |
| 2017-12-31 | $ 2,280 | 4,76% | 4.654.810.000 | $ 88.326.799.816,95 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2017 | $ 0,82 | $ 0,22 / $ 2,28 | 60.426.225.000 | 31 |
| Kasım 2017 | $ 0,23 | $ 0,19 / $ 0,30 | 7.025.311.000 | 30 |
| Ekim 2017 | $ 0,23 | $ 0,20 / $ 0,28 | 6.805.709.200 | 31 |
| Eylül 2017 | $ 0,20 | $ 0,16 / $ 0,25 | 3.715.289.000 | 30 |
| Ağustos 2017 | $ 0,19 | $ 0,16 / $ 0,25 | 9.082.848.800 | 31 |
| Temmuz 2017 | $ 0,20 | $ 0,14 / $ 0,26 | 3.789.921.100 | 31 |
| Haziran 2017 | $ 0,29 | $ 0,25 / $ 0,33 | 6.255.724.400 | 30 |
| Mayıs 2017 | $ 0,22 | $ 0,05 / $ 0,41 | 5.767.987.600 | 31 |
| Nisan 2017 | $ 0,04 | $ 0,02 / $ 0,06 | 1.099.784.260 | 30 |
| Mart 2017 | $ 0,01 | $ 0,01 / $ 0,02 | 219.003.313 | 31 |
| Şubat 2017 | $ 0,01 | $ 0,01 / $ 0,01 | 23.660.569 | 28 |
| Ocak 2017 | $ 0,01 | $ 0,01 / $ 0,01 | 39.154.606 | 31 |