Ripple (XRP) Fiyat Grafiği
Veri aralığı: 2018-01-01 -> 2018-12-31 - Kayıt: 365
Ripple
Son kapanış: $ 0,3642
Canlı fiyat güncellemesi: 20 saniye önce
$ 2,480
Güncel değişim:
-5,72%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 365
- Min Kapanış: $ 0,26
- Maks Kapanış: $ 3,40
- Ortalama Kapanış: $ 0,67
- Son Kapanış: $ 0,3642
- Önceki Kapanış: -
- Günlük Değişim: 0,18%
- MA (ortalama kapanış): $ 0,67
- Min/Max Kartı: $ 0,26 / $ 3,40
- Canlı Piyasa Değeri: 148.912.137.407
- 24s Hacim: 7.987.769.468
Güncel Notlar
Son Kapanış
$ 0,3642
7 Gün Ort.
$ 0,67
Canlı Fiyat
$ 2,480
Günlük Değişim
-5,72%
2018 Yılı Günlük Kapanışlar (365)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2018-01-01 | $ 2,310 | - | 1.697.900.000 | $ 89.492.073.293,95 |
| 2018-01-02 | $ 2,455 | 6,28% | 3.206.290.000 | $ 95.115.834.951,39 |
| 2018-01-03 | $ 3,126 | 27,31% | 6.678.660.000 | $ 121.087.332.439,72 |
| 2018-01-04 | $ 3,220 | 3,02% | 8.104.150.000 | $ 124.741.983.364,58 |
| 2018-01-05 | $ 2,931 | -8,96% | 6.173.580.000 | $ 113.559.154.421,60 |
| 2018-01-06 | $ 3,092 | 5,47% | 2.833.080.000 | $ 119.767.102.383,33 |
| 2018-01-07 | $ 3,398 | 9,92% | 2.412.330.000 | $ 131.653.046.805,29 |
| 2018-01-08 | $ 2,449 | -27,95% | 3.307.200.000 | $ 94.852.796.157,88 |
| 2018-01-09 | $ 2,141 | -12,55% | 3.717.140.000 | $ 82.950.581.295,09 |
| 2018-01-10 | $ 1,9561 | -8,65% | 4.840.510.000 | $ 75.779.186.818,31 |
| 2018-01-11 | $ 1,9336 | -1,15% | 6.211.300.000 | $ 74.906.393.930,78 |
| 2018-01-12 | $ 2,026 | 4,77% | 3.325.760.000 | $ 78.476.593.332,24 |
| 2018-01-13 | $ 2,023 | -0,16% | 2.165.090.000 | $ 78.349.916.335,25 |
| 2018-01-14 | $ 1,8656 | -7,76% | 1.990.660.000 | $ 72.272.132.219,63 |
| 2018-01-15 | $ 1,6671 | -10,64% | 1.798.380.000 | $ 64.580.475.414,51 |
| 2018-01-16 | $ 1,1952 | -28,31% | 5.720.560.000 | $ 46.299.086.530,57 |
| 2018-01-17 | $ 1,2912 | 8,03% | 7.145.750.000 | $ 50.018.431.631,85 |
| 2018-01-18 | $ 1,6116 | 24,82% | 9.205.920.000 | $ 62.432.389.945,64 |
| 2018-01-19 | $ 1,5416 | -4,35% | 3.689.240.000 | $ 59.719.100.383,15 |
| 2018-01-20 | $ 1,5821 | 2,63% | 2.348.780.000 | $ 61.287.260.884,14 |
| 2018-01-21 | $ 1,3813 | -12,69% | 2.835.820.000 | $ 53.509.215.790,55 |
| 2018-01-22 | $ 1,3041 | -5,59% | 2.445.750.000 | $ 50.520.103.531,25 |
| 2018-01-23 | $ 1,3423 | 2,93% | 3.071.850.000 | $ 52.001.100.960,92 |
| 2018-01-24 | $ 1,3331 | -0,69% | 1.819.990.000 | $ 51.642.763.889,92 |
| 2018-01-25 | $ 1,3097 | -1,76% | 1.006.410.000 | $ 50.734.718.382,43 |
| 2018-01-26 | $ 1,2134 | -7,35% | 2.043.480.000 | $ 47.004.526.321,16 |
| 2018-01-27 | $ 1,2312 | 1,47% | 772.842.000 | $ 47.695.245.237,48 |
| 2018-01-28 | $ 1,4167 | 15,06% | 1.307.040.000 | $ 54.880.194.054,63 |
| 2018-01-29 | $ 1,3197 | -6,85% | 1.093.900.000 | $ 51.122.884.593,39 |
| 2018-01-30 | $ 1,3123 | -0,56% | 1.249.430.000 | $ 50.837.764.502,30 |
| 2018-01-31 | $ 1,1375 | -13,32% | 1.106.340.000 | $ 44.064.612.773,23 |
| 2018-02-01 | $ 1,1440 | 0,57% | 1.262.330.000 | $ 44.316.417.201,50 |
| 2018-02-02 | $ 0,9582 | -16,24% | 1.403.940.000 | $ 37.378.474.579,11 |
| 2018-02-03 | $ 0,8968 | -6,41% | 3.559.920.000 | $ 34.982.138.450,18 |
| 2018-02-04 | $ 0,9200 | 2,59% | 2.021.760.000 | $ 35.886.567.119,38 |
| 2018-02-05 | $ 0,8402 | -8,67% | 1.231.960.000 | $ 32.776.752.432,78 |
| 2018-02-06 | $ 0,6928 | -17,55% | 1.261.390.000 | $ 27.024.531.483,74 |
| 2018-02-07 | $ 0,7793 | 12,49% | 2.345.600.000 | $ 30.398.672.616,86 |
| 2018-02-08 | $ 0,7324 | -6,01% | 1.159.110.000 | $ 28.571.441.937,80 |
| 2018-02-09 | $ 0,7778 | 6,19% | 881.291.000 | $ 30.341.134.023,50 |
| 2018-02-10 | $ 0,9291 | 19,46% | 1.682.040.000 | $ 36.244.983.794,50 |
| 2018-02-11 | $ 1,0861 | 16,89% | 4.747.340.000 | $ 42.367.519.229,49 |
| 2018-02-12 | $ 1,0132 | -6,71% | 2.571.620.000 | $ 39.524.137.487,06 |
| 2018-02-13 | $ 1,0929 | 7,86% | 1.790.120.000 | $ 42.631.611.620,72 |
| 2018-02-14 | $ 1,0251 | -6,20% | 953.263.000 | $ 39.989.907.524,17 |
| 2018-02-15 | $ 1,1477 | 11,95% | 1.442.970.000 | $ 44.769.706.740,80 |
| 2018-02-16 | $ 1,1484 | 0,06% | 1.210.330.000 | $ 44.796.623.099,73 |
| 2018-02-17 | $ 1,1413 | -0,62% | 579.454.000 | $ 44.519.267.575,12 |
| 2018-02-18 | $ 1,2104 | 6,06% | 1.168.690.000 | $ 47.217.144.942,47 |
| 2018-02-19 | $ 1,1287 | -6,75% | 1.120.790.000 | $ 44.028.921.732,03 |
| 2018-02-20 | $ 1,1450 | 1,45% | 574.668.000 | $ 44.665.162.042,35 |
| 2018-02-21 | $ 1,0985 | -4,06% | 734.276.000 | $ 42.852.403.782,36 |
| 2018-02-22 | $ 0,9491 | -13,60% | 895.935.000 | $ 37.025.051.083,62 |
| 2018-02-23 | $ 0,9557 | 0,69% | 904.021.000 | $ 37.280.327.392,06 |
| 2018-02-24 | $ 0,9998 | 4,61% | 899.234.000 | $ 39.086.279.525,12 |
| 2018-02-25 | $ 0,9493 | -5,05% | 491.804.000 | $ 37.113.243.048,10 |
| 2018-02-26 | $ 0,9512 | 0,20% | 361.005.000 | $ 37.187.757.741,07 |
| 2018-02-27 | $ 0,9610 | 1,03% | 463.012.000 | $ 37.571.082.276,57 |
| 2018-02-28 | $ 0,9533 | -0,80% | 316.422.000 | $ 37.269.504.972,46 |
| 2018-03-01 | $ 0,9091 | -4,63% | 327.035.000 | $ 35.542.648.464,84 |
| 2018-03-02 | $ 0,9317 | 2,48% | 476.784.000 | $ 36.423.180.694,61 |
| 2018-03-03 | $ 0,9142 | -1,87% | 275.997.000 | $ 35.739.704.142,59 |
| 2018-03-04 | $ 0,9049 | -1,02% | 282.330.000 | $ 35.375.562.565,87 |
| 2018-03-05 | $ 1,0153 | 12,20% | 694.109.000 | $ 39.691.236.402,30 |
| 2018-03-06 | $ 0,9578 | -5,67% | 1.754.140.000 | $ 37.440.986.098,44 |
| 2018-03-07 | $ 0,9169 | -4,27% | 868.140.000 | $ 35.841.968.701,33 |
| 2018-03-08 | $ 0,8764 | -4,41% | 817.321.000 | $ 34.259.565.385,83 |
| 2018-03-09 | $ 0,8273 | -5,60% | 502.973.000 | $ 32.339.837.575,91 |
| 2018-03-10 | $ 0,8459 | 2,25% | 966.093.000 | $ 33.066.596.143,03 |
| 2018-03-11 | $ 0,8028 | -5,09% | 426.465.000 | $ 31.382.397.372,27 |
| 2018-03-12 | $ 0,8314 | 3,57% | 472.828.000 | $ 32.501.678.276,68 |
| 2018-03-13 | $ 0,8032 | -3,39% | 356.504.000 | $ 31.398.659.626,26 |
| 2018-03-14 | $ 0,7886 | -1,82% | 280.713.000 | $ 30.826.633.076,46 |
| 2018-03-15 | $ 0,7004 | -11,18% | 468.306.000 | $ 27.379.877.339,52 |
| 2018-03-16 | $ 0,7038 | 0,48% | 901.276.000 | $ 27.511.420.965,60 |
| 2018-03-17 | $ 0,6980 | -0,82% | 510.127.000 | $ 27.285.158.110,41 |
| 2018-03-18 | $ 0,6483 | -7,12% | 322.763.000 | $ 25.343.589.826,20 |
| 2018-03-19 | $ 0,6612 | 1,98% | 925.265.000 | $ 25.845.762.016,57 |
| 2018-03-20 | $ 0,7346 | 11,10% | 1.067.000.000 | $ 28.717.349.246,62 |
| 2018-03-21 | $ 0,7041 | -4,15% | 818.311.000 | $ 27.526.543.117,79 |
| 2018-03-22 | $ 0,6918 | -1,74% | 530.297.000 | $ 27.046.936.762,30 |
| 2018-03-23 | $ 0,6602 | -4,57% | 447.842.000 | $ 25.809.969.768,57 |
| 2018-03-24 | $ 0,6379 | -3,37% | 381.653.000 | $ 24.938.950.384,35 |
| 2018-03-25 | $ 0,6426 | 0,73% | 392.593.000 | $ 25.121.559.520,06 |
| 2018-03-26 | $ 0,6421 | -0,07% | 231.315.000 | $ 25.102.833.385,19 |
| 2018-03-27 | $ 0,6006 | -6,46% | 382.954.000 | $ 23.480.579.329,19 |
| 2018-03-28 | $ 0,5795 | -3,52% | 350.731.000 | $ 22.653.423.668,00 |
| 2018-03-29 | $ 0,5783 | -0,19% | 259.622.000 | $ 22.609.716.321,88 |
| 2018-03-30 | $ 0,5129 | -11,31% | 419.233.000 | $ 20.053.227.516,11 |
| 2018-03-31 | $ 0,5096 | -0,65% | 520.045.000 | $ 19.923.193.221,81 |
| 2018-04-01 | $ 0,5120 | 0,47% | 293.509.000 | $ 20.016.003.613,77 |
| 2018-04-02 | $ 0,4856 | -5,15% | 297.669.000 | $ 18.985.628.428,23 |
| 2018-04-03 | $ 0,4998 | 2,91% | 261.899.000 | $ 19.538.346.760,80 |
| 2018-04-04 | $ 0,5603 | 12,11% | 576.895.000 | $ 21.903.917.109,18 |
| 2018-04-05 | $ 0,5027 | -10,28% | 419.147.000 | $ 19.652.307.288,41 |
| 2018-04-06 | $ 0,4984 | -0,86% | 349.725.972 | $ 19.483.070.475,35 |
| 2018-04-07 | $ 0,4752 | -4,64% | 208.766.085 | $ 18.579.087.389,02 |
| 2018-04-08 | $ 0,4880 | 2,68% | 202.138.801 | $ 19.076.601.973,92 |
| 2018-04-09 | $ 0,4991 | 2,29% | 131.492.857 | $ 19.513.042.230,76 |
| 2018-04-10 | $ 0,4924 | -1,34% | 264.924.279 | $ 19.251.577.570,44 |
| 2018-04-11 | $ 0,4930 | 0,11% | 150.082.660 | $ 19.272.265.721,73 |
| 2018-04-12 | $ 0,5404 | 9,62% | 337.059.733 | $ 21.126.078.514,11 |
| 2018-04-13 | $ 0,6252 | 15,70% | 1.340.107.147 | $ 24.460.458.697,01 |
| 2018-04-14 | $ 0,6350 | 1,57% | 1.206.794.142 | $ 24.844.394.315,50 |
| 2018-04-15 | $ 0,6309 | -0,64% | 612.117.535 | $ 24.684.459.006,38 |
| 2018-04-16 | $ 0,6799 | 7,75% | 594.497.971 | $ 26.598.542.370,99 |
| 2018-04-17 | $ 0,6630 | -2,48% | 518.372.867 | $ 25.940.146.047,33 |
| 2018-04-18 | $ 0,6566 | -0,98% | 434.471.523 | $ 25.687.043.290,22 |
| 2018-04-19 | $ 0,7053 | 7,43% | 605.238.193 | $ 27.595.249.506,84 |
| 2018-04-20 | $ 0,7899 | 11,99% | 857.326.219 | $ 30.903.144.164,25 |
| 2018-04-21 | $ 0,9304 | 17,79% | 2.237.130.819 | $ 36.399.268.819,26 |
| 2018-04-22 | $ 0,8722 | -6,25% | 1.514.444.296 | $ 34.123.124.890,35 |
| 2018-04-23 | $ 0,8692 | -0,34% | 924.815.947 | $ 34.007.371.918,24 |
| 2018-04-24 | $ 0,8750 | 0,66% | 659.161.315 | $ 34.253.896.642,82 |
| 2018-04-25 | $ 0,9402 | 7,45% | 1.535.514.067 | $ 36.805.185.528,05 |
| 2018-04-26 | $ 0,7953 | -15,41% | 1.556.787.045 | $ 31.132.985.577,81 |
| 2018-04-27 | $ 0,8516 | 7,08% | 1.004.687.865 | $ 33.336.754.811,74 |
| 2018-04-28 | $ 0,8137 | -4,46% | 643.178.789 | $ 31.851.314.720,45 |
| 2018-04-29 | $ 0,8610 | 5,82% | 767.659.488 | $ 33.705.929.006,04 |
| 2018-04-30 | $ 0,8706 | 1,12% | 867.436.015 | $ 34.082.274.121,78 |
| 2018-05-01 | $ 0,8353 | -4,05% | 547.950.108 | $ 32.700.504.670,89 |
| 2018-05-02 | $ 0,8373 | 0,23% | 609.191.492 | $ 32.783.524.443,02 |
| 2018-05-03 | $ 0,8554 | 2,16% | 526.700.349 | $ 33.492.051.107,83 |
| 2018-05-04 | $ 0,8876 | 3,76% | 242.937.512 | $ 34.774.570.001,18 |
| 2018-05-05 | $ 0,8938 | 0,70% | 973.087.673 | $ 35.019.267.619,59 |
| 2018-05-06 | $ 0,9042 | 1,16% | 643.161.108 | $ 35.424.661.158,55 |
| 2018-05-07 | $ 0,8715 | -3,61% | 615.666.633 | $ 34.144.853.986,47 |
| 2018-05-08 | $ 0,8314 | -4,61% | 580.022.616 | $ 32.571.994.288,92 |
| 2018-05-09 | $ 0,8123 | -2,30% | 445.003.619 | $ 31.822.893.626,55 |
| 2018-05-10 | $ 0,8003 | -1,47% | 589.218.874 | $ 31.353.823.298,96 |
| 2018-05-11 | $ 0,7556 | -5,59% | 377.984.516 | $ 29.601.931.519,26 |
| 2018-05-12 | $ 0,6862 | -9,19% | 962.972.031 | $ 26.891.001.875,62 |
| 2018-05-13 | $ 0,6978 | 1,70% | 576.819.277 | $ 27.347.576.324,90 |
| 2018-05-14 | $ 0,7459 | 6,89% | 519.301.882 | $ 29.230.617.199,17 |
| 2018-05-15 | $ 0,7417 | -0,56% | 597.681.545 | $ 29.067.580.156,69 |
| 2018-05-16 | $ 0,6972 | -6,00% | 401.164.090 | $ 27.323.877.593,93 |
| 2018-05-17 | $ 0,7136 | 2,35% | 411.155.395 | $ 27.965.720.879,31 |
| 2018-05-18 | $ 0,6671 | -6,52% | 319.392.432 | $ 26.141.672.927,10 |
| 2018-05-19 | $ 0,6795 | 1,87% | 329.205.517 | $ 26.630.165.438,39 |
| 2018-05-20 | $ 0,6740 | -0,81% | 234.842.715 | $ 26.415.247.692,31 |
| 2018-05-21 | $ 0,6978 | 3,53% | 253.782.973 | $ 27.348.584.975,92 |
| 2018-05-22 | $ 0,6802 | -2,53% | 233.863.050 | $ 26.657.850.243,20 |
| 2018-05-23 | $ 0,6452 | -5,15% | 217.172.399 | $ 25.285.705.090,92 |
| 2018-05-24 | $ 0,6012 | -6,82% | 449.045.061 | $ 23.560.952.083,14 |
| 2018-05-25 | $ 0,6316 | 5,06% | 433.631.467 | $ 24.753.858.376,03 |
| 2018-05-26 | $ 0,6117 | -3,15% | 283.146.364 | $ 23.973.384.585,10 |
| 2018-05-27 | $ 0,6123 | 0,10% | 212.645.750 | $ 23.997.935.465,39 |
| 2018-05-28 | $ 0,6067 | -0,93% | 187.161.085 | $ 23.774.828.352,04 |
| 2018-05-29 | $ 0,5519 | -9,03% | 314.041.867 | $ 21.628.671.885,44 |
| 2018-05-30 | $ 0,6015 | 8,98% | 368.630.221 | $ 23.571.941.891,34 |
| 2018-05-31 | $ 0,6054 | 0,65% | 325.334.389 | $ 23.724.171.610,71 |
| 2018-06-01 | $ 0,6132 | 1,29% | 272.020.881 | $ 24.031.294.246,67 |
| 2018-06-02 | $ 0,6228 | 1,56% | 249.614.620 | $ 24.439.196.858,02 |
| 2018-06-03 | $ 0,6411 | 2,94% | 305.541.831 | $ 25.158.604.850,61 |
| 2018-06-04 | $ 0,6791 | 5,93% | 325.995.260 | $ 26.649.722.128,91 |
| 2018-06-05 | $ 0,6619 | -2,54% | 532.703.939 | $ 25.973.727.814,68 |
| 2018-06-06 | $ 0,6758 | 2,11% | 368.807.545 | $ 26.520.913.291,76 |
| 2018-06-07 | $ 0,6734 | -0,36% | 261.160.236 | $ 26.424.865.552,08 |
| 2018-06-08 | $ 0,6754 | 0,31% | 235.286.861 | $ 26.507.414.005,07 |
| 2018-06-09 | $ 0,6723 | -0,47% | 215.231.567 | $ 26.383.765.628,33 |
| 2018-06-10 | $ 0,6543 | -2,68% | 167.926.780 | $ 25.676.858.304,17 |
| 2018-06-11 | $ 0,5857 | -10,48% | 475.133.282 | $ 22.985.218.043,94 |
| 2018-06-12 | $ 0,6049 | 3,28% | 319.214.673 | $ 23.738.456.126,52 |
| 2018-06-13 | $ 0,5639 | -6,78% | 299.713.067 | $ 22.128.960.077,27 |
| 2018-06-14 | $ 0,5352 | -5,09% | 353.045.253 | $ 21.002.078.572,05 |
| 2018-06-15 | $ 0,5604 | 4,71% | 373.201.980 | $ 21.991.392.984,95 |
| 2018-06-16 | $ 0,5342 | -4,66% | 232.030.094 | $ 20.965.995.759,13 |
| 2018-06-17 | $ 0,5338 | -0,07% | 197.933.207 | $ 20.950.976.728,55 |
| 2018-06-18 | $ 0,5256 | -1,54% | 164.492.571 | $ 20.627.684.729,09 |
| 2018-06-19 | $ 0,5360 | 1,98% | 266.958.371 | $ 21.036.922.041,07 |
| 2018-06-20 | $ 0,5480 | 2,23% | 251.602.368 | $ 21.505.965.301,98 |
| 2018-06-21 | $ 0,5376 | -1,89% | 251.585.004 | $ 21.098.428.371,71 |
| 2018-06-22 | $ 0,5337 | -0,73% | 191.501.616 | $ 20.943.671.214,27 |
| 2018-06-23 | $ 0,4884 | -8,48% | 325.654.524 | $ 19.167.226.665,26 |
| 2018-06-24 | $ 0,4922 | 0,79% | 193.945.096 | $ 19.317.877.390,08 |
| 2018-06-25 | $ 0,4777 | -2,96% | 367.276.172 | $ 18.746.204.662,44 |
| 2018-06-26 | $ 0,4814 | 0,78% | 236.171.609 | $ 18.900.301.813,47 |
| 2018-06-27 | $ 0,4554 | -5,39% | 186.485.862 | $ 17.881.900.378,88 |
| 2018-06-28 | $ 0,4697 | 3,13% | 205.808.533 | $ 18.441.070.917,82 |
| 2018-06-29 | $ 0,4492 | -4,36% | 206.377.401 | $ 17.636.129.240,13 |
| 2018-06-30 | $ 0,4531 | 0,88% | 294.970.558 | $ 17.790.918.835,09 |
| 2018-07-01 | $ 0,4650 | 2,62% | 329.081.329 | $ 18.257.097.121,49 |
| 2018-07-02 | $ 0,4595 | -1,19% | 265.723.734 | $ 18.039.990.550,07 |
| 2018-07-03 | $ 0,4859 | 5,76% | 323.227.123 | $ 19.079.077.714,03 |
| 2018-07-04 | $ 0,4835 | -0,50% | 387.397.563 | $ 18.984.199.642,20 |
| 2018-07-05 | $ 0,4889 | 1,12% | 295.314.167 | $ 19.196.452.595,06 |
| 2018-07-06 | $ 0,4764 | -2,56% | 278.943.079 | $ 18.705.580.086,92 |
| 2018-07-07 | $ 0,4779 | 0,31% | 246.779.301 | $ 18.763.448.866,00 |
| 2018-07-08 | $ 0,4842 | 1,31% | 210.764.156 | $ 19.008.985.861,34 |
| 2018-07-09 | $ 0,4770 | -1,48% | 228.601.390 | $ 18.727.347.051,31 |
| 2018-07-10 | $ 0,4726 | -0,92% | 198.792.541 | $ 18.554.557.016,50 |
| 2018-07-11 | $ 0,4449 | -5,86% | 232.761.626 | $ 17.467.620.489,87 |
| 2018-07-12 | $ 0,4490 | 0,93% | 191.665.461 | $ 17.630.248.821,26 |
| 2018-07-13 | $ 0,4358 | -2,94% | 181.142.235 | $ 17.111.725.714,94 |
| 2018-07-14 | $ 0,4379 | 0,49% | 191.554.578 | $ 17.194.873.676,22 |
| 2018-07-15 | $ 0,4384 | 0,11% | 147.985.466 | $ 17.213.165.668,88 |
| 2018-07-16 | $ 0,4457 | 1,65% | 167.484.143 | $ 17.497.697.361,77 |
| 2018-07-17 | $ 0,4816 | 8,06% | 312.590.882 | $ 18.908.203.228,28 |
| 2018-07-18 | $ 0,5042 | 4,69% | 384.106.044 | $ 19.795.449.309,99 |
| 2018-07-19 | $ 0,4842 | -3,96% | 413.129.052 | $ 19.010.677.844,69 |
| 2018-07-20 | $ 0,4756 | -1,79% | 351.829.814 | $ 18.696.647.564,95 |
| 2018-07-21 | $ 0,4459 | -6,23% | 350.130.265 | $ 17.532.527.389,78 |
| 2018-07-22 | $ 0,4542 | 1,84% | 210.109.683 | $ 17.855.237.719,45 |
| 2018-07-23 | $ 0,4488 | -1,19% | 178.738.821 | $ 17.643.039.086,93 |
| 2018-07-24 | $ 0,4451 | -0,82% | 204.996.683 | $ 17.497.845.305,90 |
| 2018-07-25 | $ 0,4581 | 2,92% | 320.459.822 | $ 18.009.641.582,82 |
| 2018-07-26 | $ 0,4587 | 0,13% | 270.143.730 | $ 18.032.700.557,61 |
| 2018-07-27 | $ 0,4488 | -2,15% | 231.096.150 | $ 17.644.535.837,22 |
| 2018-07-28 | $ 0,4523 | 0,77% | 204.700.071 | $ 17.780.701.399,53 |
| 2018-07-29 | $ 0,4545 | 0,51% | 168.216.669 | $ 17.870.724.654,53 |
| 2018-07-30 | $ 0,4529 | -0,37% | 194.852.520 | $ 17.804.136.134,52 |
| 2018-07-31 | $ 0,4465 | -1,40% | 248.726.669 | $ 17.555.210.085,09 |
| 2018-08-01 | $ 0,4354 | -2,48% | 233.995.827 | $ 17.119.407.949,64 |
| 2018-08-02 | $ 0,4473 | 2,72% | 338.834.094 | $ 17.585.844.506,33 |
| 2018-08-03 | $ 0,4311 | -3,61% | 222.305.400 | $ 16.950.866.237,63 |
| 2018-08-04 | $ 0,4409 | 2,27% | 287.546.123 | $ 17.328.052.829,88 |
| 2018-08-05 | $ 0,4300 | -2,47% | 201.577.123 | $ 16.900.890.852,06 |
| 2018-08-06 | $ 0,4345 | 1,03% | 207.675.195 | $ 17.074.760.789,73 |
| 2018-08-07 | $ 0,4133 | -4,87% | 258.285.637 | $ 16.243.982.586,43 |
| 2018-08-08 | $ 0,3802 | -8,02% | 337.672.019 | $ 14.941.283.818,87 |
| 2018-08-09 | $ 0,3317 | -12,74% | 387.146.375 | $ 13.037.218.058,38 |
| 2018-08-10 | $ 0,3462 | 4,36% | 387.949.885 | $ 13.605.828.138,39 |
| 2018-08-11 | $ 0,3208 | -7,35% | 308.624.073 | $ 12.606.008.339,25 |
| 2018-08-12 | $ 0,3007 | -6,27% | 308.616.056 | $ 11.816.017.012,49 |
| 2018-08-13 | $ 0,2971 | -1,18% | 272.765.373 | $ 11.676.582.309,79 |
| 2018-08-14 | $ 0,2792 | -6,04% | 269.511.987 | $ 10.991.696.997,64 |
| 2018-08-15 | $ 0,2739 | -1,88% | 296.755.786 | $ 10.785.539.565,84 |
| 2018-08-16 | $ 0,2817 | 2,83% | 340.842.440 | $ 11.060.106.468,75 |
| 2018-08-17 | $ 0,2924 | 3,79% | 244.969.421 | $ 11.503.979.081,78 |
| 2018-08-18 | $ 0,3659 | 25,17% | 525.847.021 | $ 14.392.224.772,33 |
| 2018-08-19 | $ 0,3264 | -10,82% | 444.762.176 | $ 12.848.349.081,28 |
| 2018-08-20 | $ 0,3437 | 5,31% | 341.168.051 | $ 13.533.274.221,32 |
| 2018-08-21 | $ 0,3185 | -7,34% | 302.218.418 | $ 12.539.770.479,48 |
| 2018-08-22 | $ 0,3346 | 5,07% | 253.887.821 | $ 13.187.602.526,12 |
| 2018-08-23 | $ 0,3193 | -4,58% | 292.955.423 | $ 12.622.787.195,61 |
| 2018-08-24 | $ 0,3275 | 2,55% | 224.088.237 | $ 12.938.768.345,76 |
| 2018-08-25 | $ 0,3273 | -0,05% | 249.317.628 | $ 12.938.386.209,04 |
| 2018-08-26 | $ 0,3280 | 0,22% | 174.724.569 | $ 12.964.917.156,25 |
| 2018-08-27 | $ 0,3236 | -1,35% | 174.306.309 | $ 12.757.017.922,37 |
| 2018-08-28 | $ 0,3383 | 4,55% | 236.770.853 | $ 13.393.344.196,13 |
| 2018-08-29 | $ 0,3524 | 4,16% | 340.767.467 | $ 13.977.910.759,29 |
| 2018-08-30 | $ 0,3447 | -2,20% | 284.340.626 | $ 13.658.735.245,76 |
| 2018-08-31 | $ 0,3356 | -2,64% | 268.653.221 | $ 13.305.408.387,63 |
| 2018-09-01 | $ 0,3355 | -0,01% | 227.827.317 | $ 13.304.200.788,85 |
| 2018-09-02 | $ 0,3480 | 3,71% | 267.450.671 | $ 13.793.452.838,63 |
| 2018-09-03 | $ 0,3427 | -1,53% | 255.056.353 | $ 13.586.107.297,70 |
| 2018-09-04 | $ 0,3358 | -2,01% | 341.896.700 | $ 13.310.757.132,37 |
| 2018-09-05 | $ 0,3308 | -1,47% | 468.808.207 | $ 13.116.772.261,21 |
| 2018-09-06 | $ 0,2815 | -14,92% | 394.545.979 | $ 11.277.920.397,12 |
| 2018-09-07 | $ 0,3015 | 7,11% | 421.848.841 | $ 11.949.917.779,49 |
| 2018-09-08 | $ 0,2894 | -4,02% | 300.432.868 | $ 11.472.459.908,44 |
| 2018-09-09 | $ 0,2746 | -5,11% | 298.131.545 | $ 10.886.581.606,79 |
| 2018-09-10 | $ 0,2775 | 1,06% | 278.611.709 | $ 11.000.686.585,72 |
| 2018-09-11 | $ 0,2688 | -3,13% | 302.129.589 | $ 10.596.352.112,38 |
| 2018-09-12 | $ 0,2638 | -1,85% | 311.759.795 | $ 10.479.436.626,17 |
| 2018-09-13 | $ 0,2702 | 2,39% | 342.327.517 | $ 10.728.419.561,69 |
| 2018-09-14 | $ 0,2808 | 3,95% | 363.840.607 | $ 11.159.313.709,48 |
| 2018-09-15 | $ 0,2769 | -1,40% | 326.677.786 | $ 11.041.033.721,07 |
| 2018-09-16 | $ 0,2819 | 1,81% | 250.387.721 | $ 11.216.254.780,53 |
| 2018-09-17 | $ 0,2812 | -0,24% | 241.091.501 | $ 11.194.463.090,43 |
| 2018-09-18 | $ 0,2713 | -3,50% | 285.533.928 | $ 10.795.790.569,82 |
| 2018-09-19 | $ 0,3220 | 18,65% | 674.858.731 | $ 12.819.035.863,05 |
| 2018-09-20 | $ 0,3260 | 1,26% | 525.069.885 | $ 12.977.940.207,45 |
| 2018-09-21 | $ 0,4496 | 37,92% | 1.394.001.878 | $ 17.898.790.632,30 |
| 2018-09-22 | $ 0,5654 | 25,76% | 4.307.403.389 | $ 22.508.786.167,30 |
| 2018-09-23 | $ 0,5734 | 1,42% | 2.492.897.028 | $ 22.828.455.869,73 |
| 2018-09-24 | $ 0,5725 | -0,16% | 1.064.007.679 | $ 22.800.880.961,21 |
| 2018-09-25 | $ 0,4944 | -13,64% | 1.013.020.981 | $ 19.718.230.715,17 |
| 2018-09-26 | $ 0,5281 | 6,81% | 1.723.375.409 | $ 21.056.753.595,74 |
| 2018-09-27 | $ 0,5150 | -2,49% | 1.639.250.152 | $ 20.581.970.432,19 |
| 2018-09-28 | $ 0,5423 | 5,31% | 859.572.804 | $ 21.627.253.103,30 |
| 2018-09-29 | $ 0,5401 | -0,41% | 738.590.479 | $ 21.542.536.789,54 |
| 2018-09-30 | $ 0,5716 | 5,84% | 1.081.239.677 | $ 22.791.840.106,11 |
| 2018-10-01 | $ 0,5816 | 1,74% | 1.308.391.504 | $ 23.189.480.865,27 |
| 2018-10-02 | $ 0,5774 | -0,73% | 1.397.493.860 | $ 23.123.938.642,89 |
| 2018-10-03 | $ 0,5167 | -10,52% | 700.808.852 | $ 20.634.734.487,43 |
| 2018-10-04 | $ 0,5285 | 2,29% | 828.787.430 | $ 21.124.163.661,20 |
| 2018-10-05 | $ 0,5275 | -0,18% | 596.664.917 | $ 21.067.595.467,37 |
| 2018-10-06 | $ 0,5198 | -1,48% | 582.795.301 | $ 20.752.173.732,48 |
| 2018-10-07 | $ 0,4887 | -5,98% | 710.572.866 | $ 19.516.196.478,89 |
| 2018-10-08 | $ 0,4831 | -1,15% | 559.788.283 | $ 19.291.506.495,61 |
| 2018-10-09 | $ 0,4912 | 1,68% | 571.441.760 | $ 19.615.382.264,35 |
| 2018-10-10 | $ 0,4803 | -2,22% | 434.700.458 | $ 19.168.497.764,89 |
| 2018-10-11 | $ 0,4631 | -3,57% | 419.667.836 | $ 18.518.925.200,84 |
| 2018-10-12 | $ 0,3828 | -17,35% | 919.679.024 | $ 15.322.354.788,05 |
| 2018-10-13 | $ 0,4213 | 10,06% | 974.718.177 | $ 16.856.988.701,19 |
| 2018-10-14 | $ 0,4221 | 0,20% | 420.676.075 | $ 16.883.106.434,54 |
| 2018-10-15 | $ 0,4052 | -4,00% | 339.593.825 | $ 16.207.792.649,50 |
| 2018-10-16 | $ 0,4530 | 11,79% | 1.229.625.623 | $ 18.121.375.435,25 |
| 2018-10-17 | $ 0,4758 | 5,03% | 696.224.404 | $ 19.021.766.473,12 |
| 2018-10-18 | $ 0,4759 | 0,02% | 711.807.147 | $ 19.035.355.587,48 |
| 2018-10-19 | $ 0,4614 | -3,04% | 637.016.687 | $ 18.456.907.922,11 |
| 2018-10-20 | $ 0,4577 | -0,82% | 444.255.149 | $ 18.303.290.653,94 |
| 2018-10-21 | $ 0,4642 | 1,43% | 426.405.354 | $ 18.562.875.454,13 |
| 2018-10-22 | $ 0,4608 | -0,73% | 446.592.474 | $ 18.434.111.772,68 |
| 2018-10-23 | $ 0,4568 | -0,88% | 317.539.423 | $ 18.269.961.761,10 |
| 2018-10-24 | $ 0,4640 | 1,57% | 646.754.244 | $ 18.555.820.663,92 |
| 2018-10-25 | $ 0,4588 | -1,11% | 520.379.443 | $ 18.351.057.348,48 |
| 2018-10-26 | $ 0,4605 | 0,36% | 445.181.041 | $ 18.513.396.467,53 |
| 2018-10-27 | $ 0,4616 | 0,25% | 396.254.310 | $ 18.560.429.762,78 |
| 2018-10-28 | $ 0,4574 | -0,90% | 289.043.925 | $ 18.386.651.634,08 |
| 2018-10-29 | $ 0,4631 | 1,23% | 334.957.518 | $ 18.621.107.767,11 |
| 2018-10-30 | $ 0,4409 | -4,78% | 480.694.705 | $ 17.730.905.670,75 |
| 2018-10-31 | $ 0,4467 | 1,32% | 227.040.091 | $ 17.992.858.602,58 |
| 2018-11-01 | $ 0,4536 | 1,54% | 302.071.252 | $ 18.235.384.769,58 |
| 2018-11-02 | $ 0,4581 | 0,98% | 382.968.051 | $ 18.407.702.949,31 |
| 2018-11-03 | $ 0,4617 | 0,80% | 493.211.574 | $ 18.563.394.440,71 |
| 2018-11-04 | $ 0,4571 | -0,99% | 420.589.523 | $ 18.374.670.192,03 |
| 2018-11-05 | $ 0,4599 | 0,61% | 618.149.345 | $ 18.464.055.437,74 |
| 2018-11-06 | $ 0,4967 | 7,99% | 924.082.201 | $ 19.968.924.485,03 |
| 2018-11-07 | $ 0,5500 | 10,73% | 1.853.044.743 | $ 22.052.163.757,53 |
| 2018-11-08 | $ 0,5391 | -1,97% | 895.312.331 | $ 21.647.736.307,30 |
| 2018-11-09 | $ 0,4967 | -7,88% | 898.074.716 | $ 19.989.669.414,54 |
| 2018-11-10 | $ 0,5026 | 1,19% | 671.999.306 | $ 20.201.320.299,60 |
| 2018-11-11 | $ 0,5081 | 1,09% | 438.844.394 | $ 20.364.615.755,76 |
| 2018-11-12 | $ 0,5088 | 0,14% | 514.239.181 | $ 20.455.994.329,65 |
| 2018-11-13 | $ 0,5210 | 2,40% | 857.397.372 | $ 20.945.971.834,07 |
| 2018-11-14 | $ 0,5134 | -1,46% | 764.601.053 | $ 20.634.554.378,11 |
| 2018-11-15 | $ 0,4773 | -7,02% | 1.739.603.422 | $ 19.223.078.147,54 |
| 2018-11-16 | $ 0,4866 | 1,94% | 1.304.087.630 | $ 19.596.800.393,62 |
| 2018-11-17 | $ 0,4748 | -2,42% | 695.872.790 | $ 19.122.283.610,21 |
| 2018-11-18 | $ 0,4955 | 4,35% | 740.803.250 | $ 19.927.766.078,41 |
| 2018-11-19 | $ 0,5132 | 3,56% | 1.019.902.684 | $ 20.683.559.661,25 |
| 2018-11-20 | $ 0,4817 | -6,13% | 1.849.155.450 | $ 19.475.180.318,08 |
| 2018-11-21 | $ 0,4366 | -9,37% | 1.948.711.156 | $ 17.470.153.482,71 |
| 2018-11-22 | $ 0,4497 | 3,00% | 1.389.721.463 | $ 18.177.510.275,85 |
| 2018-11-23 | $ 0,4259 | -5,28% | 233.415.636 | $ 17.319.330.511,41 |
| 2018-11-24 | $ 0,4124 | -3,16% | 1.028.685.413 | $ 16.631.185.564,05 |
| 2018-11-25 | $ 0,3772 | -8,54% | 856.816.582 | $ 15.211.737.209,17 |
| 2018-11-26 | $ 0,3783 | 0,29% | 1.580.182.738 | $ 15.256.365.101,80 |
| 2018-11-27 | $ 0,3595 | -4,98% | 1.371.317.182 | $ 14.584.111.459,40 |
| 2018-11-28 | $ 0,3617 | 0,62% | 770.673.151 | $ 14.637.764.209,22 |
| 2018-11-29 | $ 0,3913 | 8,19% | 1.005.109.623 | $ 15.837.154.996,20 |
| 2018-11-30 | $ 0,3797 | -2,97% | 814.252.722 | $ 15.301.150.890,89 |
| 2018-12-01 | $ 0,3625 | -4,53% | 640.077.942 | $ 14.607.505.065,57 |
| 2018-12-02 | $ 0,3729 | 2,87% | 563.433.647 | $ 15.037.828.750,62 |
| 2018-12-03 | $ 0,3658 | -1,90% | 490.227.128 | $ 14.726.250.317,92 |
| 2018-12-04 | $ 0,3493 | -4,53% | 572.225.366 | $ 14.105.961.946,03 |
| 2018-12-05 | $ 0,3519 | 0,76% | 612.588.704 | $ 14.192.258.566,50 |
| 2018-12-06 | $ 0,3400 | -3,38% | 516.275.231 | $ 13.710.340.969,76 |
| 2018-12-07 | $ 0,3075 | -9,58% | 618.353.022 | $ 12.398.899.724,58 |
| 2018-12-08 | $ 0,3017 | -1,86% | 789.737.467 | $ 12.349.261.631,39 |
| 2018-12-09 | $ 0,3047 | 0,99% | 560.386.253 | $ 12.452.898.106,71 |
| 2018-12-10 | $ 0,3098 | 1,67% | 490.041.596 | $ 12.684.353.401,86 |
| 2018-12-11 | $ 0,2993 | -3,39% | 441.301.530 | $ 12.249.738.517,80 |
| 2018-12-12 | $ 0,2984 | -0,30% | 434.127.326 | $ 12.215.030.952,89 |
| 2018-12-13 | $ 0,3041 | 1,92% | 415.346.727 | $ 12.444.768.877,33 |
| 2018-12-14 | $ 0,2986 | -1,83% | 345.848.702 | $ 12.204.504.799,59 |
| 2018-12-15 | $ 0,2877 | -3,62% | 374.582.816 | $ 11.774.199.963,56 |
| 2018-12-16 | $ 0,2837 | -1,39% | 331.022.738 | $ 11.614.715.521,83 |
| 2018-12-17 | $ 0,2858 | 0,74% | 377.515.174 | $ 11.722.261.490,33 |
| 2018-12-18 | $ 0,3251 | 13,73% | 766.955.296 | $ 13.251.262.692,55 |
| 2018-12-19 | $ 0,3476 | 6,92% | 887.290.814 | $ 14.171.921.169,49 |
| 2018-12-20 | $ 0,3481 | 0,15% | 1.221.881.563 | $ 14.212.434.652,55 |
| 2018-12-21 | $ 0,3733 | 7,24% | 1.189.319.604 | $ 15.161.220.922,75 |
| 2018-12-22 | $ 0,3552 | -4,85% | 890.230.981 | $ 14.504.196.617,27 |
| 2018-12-23 | $ 0,3583 | 0,87% | 576.220.385 | $ 14.597.973.729,32 |
| 2018-12-24 | $ 0,3668 | 2,38% | 703.609.621 | $ 14.948.565.151,31 |
| 2018-12-25 | $ 0,4052 | 10,47% | 2.027.380.717 | $ 16.596.816.211,78 |
| 2018-12-26 | $ 0,3752 | -7,39% | 1.180.670.035 | $ 15.275.469.186,63 |
| 2018-12-27 | $ 0,3738 | -0,39% | 830.120.655 | $ 15.259.145.515,58 |
| 2018-12-28 | $ 0,3348 | -10,42% | 701.672.123 | $ 13.692.601.724,80 |
| 2018-12-29 | $ 0,3695 | 10,36% | 916.292.443 | $ 15.059.014.736,11 |
| 2018-12-30 | $ 0,3636 | -1,61% | 643.772.898 | $ 14.868.735.706,89 |
| 2018-12-31 | $ 0,3642 | 0,18% | 611.648.633 | $ 14.832.331.451,77 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2018 | $ 0,34 | $ 0,28 / $ 0,41 | 21.720.157.136 | 31 |
| Kasım 2018 | $ 0,46 | $ 0,36 / $ 0,55 | 28.382.895.935 | 30 |
| Ekim 2018 | $ 0,47 | $ 0,38 / $ 0,58 | 19.015.551.709 | 31 |
| Eylül 2018 | $ 0,38 | $ 0,26 / $ 0,57 | 23.191.646.725 | 30 |
| Ağustos 2018 | $ 0,35 | $ 0,27 / $ 0,45 | 9.018.880.632 | 31 |
| Temmuz 2018 | $ 0,46 | $ 0,44 / $ 0,50 | 7.921.044.766 | 31 |
| Haziran 2018 | $ 0,56 | $ 0,45 / $ 0,68 | 8.327.390.761 | 30 |
| Mayıs 2018 | $ 0,72 | $ 0,55 / $ 0,90 | 13.781.914.013 | 31 |
| Nisan 2018 | $ 0,67 | $ 0,48 / $ 0,94 | 21.373.050.630 | 30 |
| Mart 2018 | $ 0,75 | $ 0,51 / $ 1,02 | 17.430.765.000 | 31 |
| Şubat 2018 | $ 0,99 | $ 0,69 / $ 1,21 | 38.034.295.000 | 28 |
| Ocak 2018 | $ 1,87 | $ 1,14 / $ 3,40 | 105.325.132.000 | 31 |