Ripple (XRP) Fiyat Grafiği
Veri aralığı: 2019-01-01 -> 2019-12-31 - Kayıt: 365
Ripple
Son kapanış: $ 0,1932
Canlı fiyat güncellemesi: 48 saniye önce
$ 2,480
Güncel değişim:
-5,60%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 365
- Min Kapanış: $ 0,19
- Maks Kapanış: $ 0,48
- Ortalama Kapanış: $ 0,31
- Son Kapanış: $ 0,1932
- Önceki Kapanış: -
- Günlük Değişim: -1,58%
- MA (ortalama kapanış): $ 0,31
- Min/Max Kartı: $ 0,19 / $ 0,48
- Canlı Piyasa Değeri: 148.661.528.927
- 24s Hacim: 7.985.825.513
Güncel Notlar
Son Kapanış
$ 0,1932
7 Gün Ort.
$ 0,31
Canlı Fiyat
$ 2,480
Günlük Değişim
-5,60%
2019 Yılı Günlük Kapanışlar (365)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2019-01-01 | $ 0,3492 | - | 579.044.792 | $ 14.249.680.464,48 |
| 2019-01-02 | $ 0,3601 | 3,13% | 530.562.679 | $ 14.676.635.140,83 |
| 2019-01-03 | $ 0,3708 | 2,97% | 637.546.648 | $ 15.133.869.936,19 |
| 2019-01-04 | $ 0,3539 | -4,54% | 493.301.288 | $ 14.441.488.490,57 |
| 2019-01-05 | $ 0,3554 | 0,40% | 487.862.712 | $ 14.496.424.116,25 |
| 2019-01-06 | $ 0,3508 | -1,29% | 493.710.852 | $ 14.315.013.504,53 |
| 2019-01-07 | $ 0,3626 | 3,36% | 558.490.988 | $ 14.789.291.600,76 |
| 2019-01-08 | $ 0,3618 | -0,20% | 604.509.983 | $ 14.762.623.132,97 |
| 2019-01-09 | $ 0,3626 | 0,22% | 551.158.709 | $ 14.788.107.342,62 |
| 2019-01-10 | $ 0,3673 | 1,29% | 528.848.999 | $ 14.993.887.227,40 |
| 2019-01-11 | $ 0,3290 | -10,42% | 982.892.808 | $ 13.510.760.656,19 |
| 2019-01-12 | $ 0,3275 | -0,45% | 565.606.578 | $ 13.425.186.803,40 |
| 2019-01-13 | $ 0,3271 | -0,13% | 411.130.981 | $ 13.421.281.192,90 |
| 2019-01-14 | $ 0,3140 | -4,00% | 474.444.574 | $ 12.882.801.188,97 |
| 2019-01-15 | $ 0,3312 | 5,48% | 519.065.000 | $ 13.596.992.392,17 |
| 2019-01-16 | $ 0,3233 | -2,41% | 408.479.336 | $ 13.250.399.888,88 |
| 2019-01-17 | $ 0,3273 | 1,23% | 403.570.446 | $ 13.440.666.466,87 |
| 2019-01-18 | $ 0,3262 | -0,31% | 405.007.132 | $ 13.386.850.948,19 |
| 2019-01-19 | $ 0,3207 | -1,70% | 332.351.556 | $ 13.158.726.687,54 |
| 2019-01-20 | $ 0,3275 | 2,13% | 393.170.271 | $ 13.440.395.811,47 |
| 2019-01-21 | $ 0,3169 | -3,23% | 388.184.198 | $ 13.011.477.628,85 |
| 2019-01-22 | $ 0,3180 | 0,34% | 367.655.024 | $ 13.063.342.082,80 |
| 2019-01-23 | $ 0,3177 | -0,10% | 532.065.423 | $ 13.038.285.033,53 |
| 2019-01-24 | $ 0,3149 | -0,88% | 328.647.955 | $ 12.914.976.704,16 |
| 2019-01-25 | $ 0,3157 | 0,26% | 303.813.846 | $ 12.951.257.563,42 |
| 2019-01-26 | $ 0,3139 | -0,58% | 503.232.743 | $ 12.880.172.477,97 |
| 2019-01-27 | $ 0,3127 | -0,36% | 495.940.405 | $ 12.873.766.718,76 |
| 2019-01-28 | $ 0,3075 | -1,68% | 368.746.843 | $ 12.647.626.145,28 |
| 2019-01-29 | $ 0,2929 | -4,75% | 581.673.449 | $ 12.070.520.515,38 |
| 2019-01-30 | $ 0,2866 | -2,13% | 413.279.471 | $ 11.798.293.273,64 |
| 2019-01-31 | $ 0,3200 | 11,65% | 754.107.736 | $ 13.165.745.045,17 |
| 2019-02-01 | $ 0,3085 | -3,60% | 791.829.714 | $ 12.697.870.804,59 |
| 2019-02-02 | $ 0,3066 | -0,60% | 597.851.854 | $ 12.621.802.467,17 |
| 2019-02-03 | $ 0,3083 | 0,55% | 382.674.596 | $ 12.690.762.920,43 |
| 2019-02-04 | $ 0,3017 | -2,13% | 436.671.940 | $ 12.420.957.857,55 |
| 2019-02-05 | $ 0,2992 | -0,83% | 493.327.592 | $ 12.318.981.576,56 |
| 2019-02-06 | $ 0,2992 | -0,02% | 410.993.073 | $ 12.316.475.295,98 |
| 2019-02-07 | $ 0,2890 | -3,39% | 475.307.630 | $ 11.901.512.124,33 |
| 2019-02-08 | $ 0,2902 | 0,42% | 382.512.259 | $ 11.949.211.960,82 |
| 2019-02-09 | $ 0,3104 | 6,95% | 720.913.070 | $ 12.750.124.566,53 |
| 2019-02-10 | $ 0,3106 | 0,06% | 472.315.847 | $ 12.778.025.493,50 |
| 2019-02-11 | $ 0,3076 | -0,95% | 515.971.972 | $ 12.665.573.211,52 |
| 2019-02-12 | $ 0,3015 | -1,99% | 480.367.181 | $ 12.425.484.305,54 |
| 2019-02-13 | $ 0,3037 | 0,72% | 496.371.471 | $ 12.518.085.053,86 |
| 2019-02-14 | $ 0,3028 | -0,29% | 517.511.867 | $ 12.468.633.883,25 |
| 2019-02-15 | $ 0,2996 | -1,05% | 391.017.835 | $ 12.352.693.520,46 |
| 2019-02-16 | $ 0,3003 | 0,23% | 411.145.286 | $ 12.373.107.746,48 |
| 2019-02-17 | $ 0,3002 | -0,05% | 365.939.557 | $ 12.370.806.148,56 |
| 2019-02-18 | $ 0,3029 | 0,89% | 428.440.993 | $ 12.476.018.298,17 |
| 2019-02-19 | $ 0,3198 | 5,60% | 996.402.525 | $ 13.215.662.884,05 |
| 2019-02-20 | $ 0,3215 | 0,53% | 1.178.422.700 | $ 13.281.393.663,78 |
| 2019-02-21 | $ 0,3314 | 3,09% | 823.368.856 | $ 13.691.846.452,73 |
| 2019-02-22 | $ 0,3200 | -3,45% | 604.882.328 | $ 13.219.206.980,89 |
| 2019-02-23 | $ 0,3215 | 0,48% | 602.767.737 | $ 13.300.858.353,27 |
| 2019-02-24 | $ 0,3313 | 3,03% | 644.852.642 | $ 13.704.367.044,41 |
| 2019-02-25 | $ 0,2972 | -10,30% | 1.236.206.775 | $ 12.343.221.624,72 |
| 2019-02-26 | $ 0,3253 | 9,47% | 1.267.016.271 | $ 13.457.280.075,05 |
| 2019-02-27 | $ 0,3164 | -2,75% | 1.029.935.583 | $ 13.087.395.255,39 |
| 2019-02-28 | $ 0,3105 | -1,87% | 827.703.872 | $ 12.872.053.115,85 |
| 2019-03-01 | $ 0,3134 | 0,94% | 830.241.999 | $ 12.954.764.942,68 |
| 2019-03-02 | $ 0,3151 | 0,56% | 669.236.942 | $ 13.049.579.376,23 |
| 2019-03-03 | $ 0,3131 | -0,65% | 780.813.635 | $ 12.971.908.194,18 |
| 2019-03-04 | $ 0,3110 | -0,67% | 668.159.008 | $ 12.871.747.420,76 |
| 2019-03-05 | $ 0,3025 | -2,72% | 649.085.228 | $ 12.534.997.851,87 |
| 2019-03-06 | $ 0,3145 | 3,94% | 799.811.399 | $ 13.019.127.269,24 |
| 2019-03-07 | $ 0,3146 | 0,03% | 771.805.588 | $ 13.028.850.393,69 |
| 2019-03-08 | $ 0,3126 | -0,62% | 709.386.014 | $ 12.949.586.022,31 |
| 2019-03-09 | $ 0,3075 | -1,65% | 675.665.353 | $ 12.752.022.413,29 |
| 2019-03-10 | $ 0,3135 | 1,97% | 778.491.281 | $ 12.988.644.467,37 |
| 2019-03-11 | $ 0,3131 | -0,15% | 611.718.279 | $ 12.969.802.503,30 |
| 2019-03-12 | $ 0,3088 | -1,34% | 591.542.611 | $ 12.819.357.214,26 |
| 2019-03-13 | $ 0,3102 | 0,45% | 543.201.124 | $ 12.850.662.385,68 |
| 2019-03-14 | $ 0,3132 | 0,95% | 832.098.060 | $ 12.980.064.617,48 |
| 2019-03-15 | $ 0,3109 | -0,74% | 680.828.413 | $ 12.880.656.916,59 |
| 2019-03-16 | $ 0,3145 | 1,18% | 633.393.467 | $ 13.026.304.156,23 |
| 2019-03-17 | $ 0,3185 | 1,26% | 827.158.152 | $ 13.193.638.994,17 |
| 2019-03-18 | $ 0,3151 | -1,05% | 583.878.765 | $ 13.059.410.827,74 |
| 2019-03-19 | $ 0,3149 | -0,07% | 893.210.078 | $ 13.051.430.548,04 |
| 2019-03-20 | $ 0,3167 | 0,56% | 743.442.770 | $ 13.115.943.538,61 |
| 2019-03-21 | $ 0,3174 | 0,24% | 978.925.124 | $ 13.225.810.085,75 |
| 2019-03-22 | $ 0,3107 | -2,13% | 1.063.184.399 | $ 12.944.219.113,79 |
| 2019-03-23 | $ 0,3105 | -0,03% | 951.557.647 | $ 12.938.273.099,61 |
| 2019-03-24 | $ 0,3113 | 0,24% | 1.037.795.018 | $ 12.977.887.328,84 |
| 2019-03-25 | $ 0,3079 | -1,09% | 1.236.303.098 | $ 12.839.035.060,36 |
| 2019-03-26 | $ 0,3027 | -1,70% | 999.354.192 | $ 12.634.520.320,84 |
| 2019-03-27 | $ 0,3012 | -0,49% | 1.102.652.562 | $ 12.562.002.566,77 |
| 2019-03-28 | $ 0,3100 | 2,91% | 1.304.070.221 | $ 12.934.648.160,99 |
| 2019-03-29 | $ 0,3070 | -0,97% | 1.070.281.983 | $ 12.801.968.361,38 |
| 2019-03-30 | $ 0,3079 | 0,32% | 1.365.754.603 | $ 12.849.798.129,98 |
| 2019-03-31 | $ 0,3110 | 0,99% | 1.100.416.818 | $ 12.976.136.065,59 |
| 2019-04-01 | $ 0,3093 | -0,53% | 1.002.498.525 | $ 12.902.812.759,55 |
| 2019-04-02 | $ 0,3129 | 1,16% | 1.156.661.193 | $ 13.051.805.828,32 |
| 2019-04-03 | $ 0,3519 | 12,44% | 2.883.366.599 | $ 14.751.322.849,33 |
| 2019-04-04 | $ 0,3417 | -2,88% | 3.014.372.285 | $ 14.265.624.598,42 |
| 2019-04-05 | $ 0,3310 | -3,14% | 1.836.094.470 | $ 13.825.253.951,51 |
| 2019-04-06 | $ 0,3621 | 9,39% | 2.784.434.882 | $ 15.119.619.889,48 |
| 2019-04-07 | $ 0,3535 | -2,38% | 1.864.724.985 | $ 14.751.663.676,73 |
| 2019-04-08 | $ 0,3592 | 1,63% | 1.696.965.255 | $ 14.971.247.730,61 |
| 2019-04-09 | $ 0,3580 | -0,34% | 1.769.888.510 | $ 14.952.285.303,89 |
| 2019-04-10 | $ 0,3487 | -2,61% | 1.239.241.796 | $ 14.568.207.806,75 |
| 2019-04-11 | $ 0,3547 | 1,71% | 1.361.509.046 | $ 14.822.938.546,78 |
| 2019-04-12 | $ 0,3299 | -6,99% | 1.853.565.247 | $ 13.794.801.321,96 |
| 2019-04-13 | $ 0,3267 | -0,95% | 1.249.642.704 | $ 13.638.818.283,87 |
| 2019-04-14 | $ 0,3256 | -0,33% | 1.154.974.893 | $ 13.590.031.721,84 |
| 2019-04-15 | $ 0,3282 | 0,80% | 871.876.939 | $ 13.698.171.139,90 |
| 2019-04-16 | $ 0,3196 | -2,62% | 1.094.979.035 | $ 13.424.535.740,11 |
| 2019-04-17 | $ 0,3263 | 2,10% | 885.493.213 | $ 13.680.409.703,55 |
| 2019-04-18 | $ 0,3348 | 2,60% | 1.334.374.336 | $ 14.055.604.800,81 |
| 2019-04-19 | $ 0,3364 | 0,47% | 1.270.634.053 | $ 14.115.043.056,82 |
| 2019-04-20 | $ 0,3310 | -1,60% | 1.233.067.833 | $ 13.905.538.093,29 |
| 2019-04-21 | $ 0,3276 | -1,02% | 1.064.420.338 | $ 13.746.239.989,05 |
| 2019-04-22 | $ 0,3229 | -1,45% | 1.180.576.149 | $ 13.548.590.783,19 |
| 2019-04-23 | $ 0,3235 | 0,18% | 1.311.614.258 | $ 13.585.188.703,46 |
| 2019-04-24 | $ 0,3210 | -0,75% | 1.294.500.293 | $ 13.468.301.101,93 |
| 2019-04-25 | $ 0,3018 | -5,99% | 1.742.498.918 | $ 12.662.565.537,01 |
| 2019-04-26 | $ 0,2900 | -3,90% | 1.375.461.388 | $ 12.175.771.462,07 |
| 2019-04-27 | $ 0,2994 | 3,23% | 1.417.595.419 | $ 12.572.380.124,53 |
| 2019-04-28 | $ 0,2968 | -0,87% | 909.997.148 | $ 12.447.474.265,30 |
| 2019-04-29 | $ 0,2968 | -0,01% | 790.117.691 | $ 12.450.873.795,59 |
| 2019-04-30 | $ 0,2918 | -1,67% | 934.458.146 | $ 12.251.847.495,66 |
| 2019-05-01 | $ 0,3067 | 5,11% | 1.352.991.941 | $ 12.889.724.840,29 |
| 2019-05-02 | $ 0,3017 | -1,64% | 999.894.307 | $ 12.667.472.179,10 |
| 2019-05-03 | $ 0,3007 | -0,32% | 909.268.141 | $ 12.638.714.920,65 |
| 2019-05-04 | $ 0,3061 | 1,80% | 1.248.362.417 | $ 12.868.846.188,38 |
| 2019-05-05 | $ 0,3031 | -0,98% | 1.190.213.827 | $ 12.758.536.340,48 |
| 2019-05-06 | $ 0,3006 | -0,85% | 803.803.649 | $ 12.642.009.337,06 |
| 2019-05-07 | $ 0,3011 | 0,19% | 973.493.927 | $ 12.676.457.605,81 |
| 2019-05-08 | $ 0,2979 | -1,08% | 1.093.487.926 | $ 12.550.461.206,10 |
| 2019-05-09 | $ 0,2998 | 0,63% | 948.761.479 | $ 12.620.364.938,62 |
| 2019-05-10 | $ 0,2963 | -1,15% | 931.581.747 | $ 12.506.733.788,51 |
| 2019-05-11 | $ 0,2996 | 1,11% | 1.078.848.959 | $ 12.618.027.632,29 |
| 2019-05-12 | $ 0,3283 | 9,58% | 2.458.965.760 | $ 14.025.656.335,09 |
| 2019-05-13 | $ 0,3094 | -5,78% | 2.362.625.017 | $ 13.003.310.163,39 |
| 2019-05-14 | $ 0,3248 | 4,98% | 2.100.539.901 | $ 13.695.103.887,97 |
| 2019-05-15 | $ 0,4075 | 25,47% | 6.817.202.850 | $ 17.161.276.914,82 |
| 2019-05-16 | $ 0,4590 | 12,64% | 5.301.693.095 | $ 19.301.044.733,64 |
| 2019-05-17 | $ 0,4196 | -8,58% | 5.869.587.317 | $ 17.653.003.012,51 |
| 2019-05-18 | $ 0,3882 | -7,48% | 4.326.345.938 | $ 16.383.501.275,09 |
| 2019-05-19 | $ 0,3737 | -3,73% | 2.103.693.649 | $ 15.749.728.254,38 |
| 2019-05-20 | $ 0,4165 | 11,45% | 3.168.824.166 | $ 17.545.117.532,27 |
| 2019-05-21 | $ 0,3976 | -4,54% | 2.487.606.991 | $ 16.736.722.403,09 |
| 2019-05-22 | $ 0,3978 | 0,03% | 1.924.321.272 | $ 16.758.916.343,04 |
| 2019-05-23 | $ 0,3751 | -5,70% | 2.089.984.807 | $ 15.807.458.475,17 |
| 2019-05-24 | $ 0,3798 | 1,27% | 1.791.080.636 | $ 16.014.322.672,56 |
| 2019-05-25 | $ 0,3827 | 0,76% | 1.968.184.359 | $ 16.115.558.398,44 |
| 2019-05-26 | $ 0,3863 | 0,94% | 1.486.911.309 | $ 16.260.053.210,27 |
| 2019-05-27 | $ 0,4081 | 5,64% | 1.961.705.856 | $ 17.191.653.624,05 |
| 2019-05-28 | $ 0,4367 | 7,01% | 3.140.944.824 | $ 18.405.115.118,68 |
| 2019-05-29 | $ 0,4471 | 2,38% | 3.088.106.781 | $ 18.850.479.778,81 |
| 2019-05-30 | $ 0,4442 | -0,64% | 2.770.037.171 | $ 18.702.381.002,16 |
| 2019-05-31 | $ 0,4231 | -4,75% | 4.047.752.337 | $ 17.848.092.752,66 |
| 2019-06-01 | $ 0,4394 | 3,85% | 2.503.864.363 | $ 18.550.333.540,56 |
| 2019-06-02 | $ 0,4295 | -2,25% | 2.002.109.821 | $ 18.119.284.756,21 |
| 2019-06-03 | $ 0,4459 | 3,82% | 1.822.417.826 | $ 18.805.608.636,35 |
| 2019-06-04 | $ 0,4253 | -4,64% | 2.802.129.125 | $ 17.982.157.524,46 |
| 2019-06-05 | $ 0,4000 | -5,94% | 2.636.439.040 | $ 16.823.463.256,32 |
| 2019-06-06 | $ 0,4034 | 0,85% | 1.948.366.855 | $ 17.016.824.287,54 |
| 2019-06-07 | $ 0,4224 | 4,70% | 2.292.525.765 | $ 17.850.984.274,33 |
| 2019-06-08 | $ 0,4232 | 0,19% | 1.948.324.587 | $ 17.884.721.553,83 |
| 2019-06-09 | $ 0,4115 | -2,74% | 1.433.146.777 | $ 17.401.225.505,23 |
| 2019-06-10 | $ 0,3871 | -5,95% | 1.908.623.423 | $ 16.358.957.730,44 |
| 2019-06-11 | $ 0,4009 | 3,59% | 1.826.034.468 | $ 16.918.473.751,47 |
| 2019-06-12 | $ 0,3930 | -1,99% | 1.493.055.010 | $ 16.598.752.535,31 |
| 2019-06-13 | $ 0,4010 | 2,04% | 1.448.401.396 | $ 17.027.842.290,85 |
| 2019-06-14 | $ 0,4009 | -0,03% | 1.476.173.702 | $ 17.022.857.947,08 |
| 2019-06-15 | $ 0,4049 | 1,00% | 1.511.681.420 | $ 17.237.603.648,79 |
| 2019-06-16 | $ 0,4099 | 1,24% | 1.691.204.117 | $ 17.417.379.239,96 |
| 2019-06-17 | $ 0,4271 | 4,18% | 2.704.062.273 | $ 18.239.801.084,92 |
| 2019-06-18 | $ 0,4455 | 4,32% | 2.924.019.808 | $ 18.974.636.052,47 |
| 2019-06-19 | $ 0,4287 | -3,77% | 2.771.980.976 | $ 18.227.858.735,08 |
| 2019-06-20 | $ 0,4362 | 1,74% | 1.880.443.514 | $ 18.530.036.954,62 |
| 2019-06-21 | $ 0,4312 | -1,15% | 1.872.182.943 | $ 18.349.745.154,63 |
| 2019-06-22 | $ 0,4442 | 3,02% | 2.197.641.115 | $ 18.874.628.120,22 |
| 2019-06-23 | $ 0,4757 | 7,09% | 4.632.564.299 | $ 20.263.950.769,41 |
| 2019-06-24 | $ 0,4688 | -1,44% | 2.947.533.576 | $ 19.946.875.099,54 |
| 2019-06-25 | $ 0,4736 | 1,02% | 2.327.447.810 | $ 20.091.885.984,03 |
| 2019-06-26 | $ 0,4699 | -0,77% | 2.819.077.634 | $ 19.972.957.101,41 |
| 2019-06-27 | $ 0,4657 | -0,91% | 4.686.624.019 | $ 19.803.154.744,74 |
| 2019-06-28 | $ 0,4086 | -12,25% | 4.079.102.906 | $ 17.456.010.264,59 |
| 2019-06-29 | $ 0,4242 | 3,81% | 2.518.459.273 | $ 18.022.571.581,23 |
| 2019-06-30 | $ 0,4290 | 1,12% | 2.524.008.308 | $ 18.219.179.341,60 |
| 2019-07-01 | $ 0,3964 | -7,58% | 2.042.972.342 | $ 16.831.748.098,05 |
| 2019-07-02 | $ 0,4073 | 2,74% | 2.599.021.591 | $ 17.336.877.754,21 |
| 2019-07-03 | $ 0,3988 | -2,08% | 2.060.372.053 | $ 17.028.337.734,93 |
| 2019-07-04 | $ 0,4079 | 2,27% | 2.074.587.323 | $ 17.341.255.103,14 |
| 2019-07-05 | $ 0,3895 | -4,49% | 2.030.600.591 | $ 16.573.208.977,83 |
| 2019-07-06 | $ 0,3794 | -2,60% | 1.990.548.634 | $ 16.114.742.611,58 |
| 2019-07-07 | $ 0,3916 | 3,20% | 2.188.947.742 | $ 16.671.723.145,36 |
| 2019-07-08 | $ 0,3958 | 1,08% | 1.740.393.391 | $ 16.819.872.957,74 |
| 2019-07-09 | $ 0,4019 | 1,53% | 1.876.546.419 | $ 17.076.092.243,29 |
| 2019-07-10 | $ 0,3947 | -1,79% | 2.105.251.168 | $ 16.774.388.739,14 |
| 2019-07-11 | $ 0,3638 | -7,82% | 3.097.274.139 | $ 15.485.492.118,35 |
| 2019-07-12 | $ 0,3322 | -8,70% | 2.987.364.187 | $ 14.118.488.461,45 |
| 2019-07-13 | $ 0,3448 | 3,79% | 2.417.853.775 | $ 14.664.460.412,44 |
| 2019-07-14 | $ 0,3332 | -3,37% | 1.742.813.426 | $ 14.165.785.462,68 |
| 2019-07-15 | $ 0,3064 | -8,03% | 2.105.009.226 | $ 12.926.890.404,34 |
| 2019-07-16 | $ 0,3097 | 1,09% | 2.937.047.969 | $ 13.234.306.671,31 |
| 2019-07-17 | $ 0,2979 | -3,84% | 2.218.366.259 | $ 12.688.163.582,39 |
| 2019-07-18 | $ 0,3109 | 4,37% | 3.188.296.353 | $ 13.264.731.228,02 |
| 2019-07-19 | $ 0,3227 | 3,80% | 2.138.625.335 | $ 13.932.325.656,55 |
| 2019-07-20 | $ 0,3204 | -0,71% | 1.631.651.762 | $ 13.712.066.756,22 |
| 2019-07-21 | $ 0,3346 | 4,44% | 1.681.046.619 | $ 14.269.906.274,02 |
| 2019-07-22 | $ 0,3309 | -1,10% | 1.482.884.903 | $ 14.161.880.934,07 |
| 2019-07-23 | $ 0,3223 | -2,61% | 1.412.589.496 | $ 13.814.272.018,73 |
| 2019-07-24 | $ 0,3110 | -3,50% | 1.313.466.595 | $ 13.310.659.700,40 |
| 2019-07-25 | $ 0,3121 | 0,34% | 2.023.936.434 | $ 13.407.153.895,02 |
| 2019-07-26 | $ 0,3130 | 0,29% | 1.825.936.400 | $ 13.413.623.886,92 |
| 2019-07-27 | $ 0,3227 | 3,09% | 1.936.254.123 | $ 13.816.683.720,05 |
| 2019-07-28 | $ 0,3095 | -4,08% | 2.050.528.519 | $ 13.245.600.603,58 |
| 2019-07-29 | $ 0,3117 | 0,72% | 1.150.295.664 | $ 13.347.074.383,80 |
| 2019-07-30 | $ 0,3100 | -0,55% | 1.072.835.090 | $ 13.256.765.885,52 |
| 2019-07-31 | $ 0,3171 | 2,30% | 1.161.116.717 | $ 13.593.294.984,07 |
| 2019-08-01 | $ 0,3199 | 0,87% | 1.228.517.591 | $ 13.704.301.136,53 |
| 2019-08-02 | $ 0,3158 | -1,28% | 1.113.075.283 | $ 13.537.956.703,13 |
| 2019-08-03 | $ 0,3126 | -1,00% | 1.147.816.424 | $ 13.406.690.931,71 |
| 2019-08-04 | $ 0,3158 | 1,02% | 1.065.829.330 | $ 13.542.119.343,86 |
| 2019-08-05 | $ 0,3187 | 0,92% | 1.214.318.296 | $ 13.668.611.714,51 |
| 2019-08-06 | $ 0,3215 | 0,86% | 1.542.252.024 | $ 13.777.732.234,37 |
| 2019-08-07 | $ 0,3133 | -2,55% | 1.412.038.823 | $ 13.399.477.814,69 |
| 2019-08-08 | $ 0,3121 | -0,38% | 1.303.318.321 | $ 13.381.939.438,00 |
| 2019-08-09 | $ 0,3091 | -0,95% | 1.194.634.495 | $ 13.237.128.826,17 |
| 2019-08-10 | $ 0,2967 | -4,02% | 1.324.572.937 | $ 12.718.860.852,13 |
| 2019-08-11 | $ 0,2985 | 0,61% | 1.355.558.181 | $ 12.805.122.338,23 |
| 2019-08-12 | $ 0,3031 | 1,54% | 1.150.952.646 | $ 12.985.212.682,65 |
| 2019-08-13 | $ 0,3004 | -0,86% | 1.028.626.746 | $ 12.889.295.804,50 |
| 2019-08-14 | $ 0,2975 | -0,98% | 1.110.547.504 | $ 12.764.025.324,45 |
| 2019-08-15 | $ 0,2628 | -11,67% | 2.347.825.616 | $ 11.253.728.617,30 |
| 2019-08-16 | $ 0,2645 | 0,66% | 1.895.907.030 | $ 11.332.614.728,50 |
| 2019-08-17 | $ 0,2610 | -1,32% | 1.656.168.252 | $ 11.195.747.150,72 |
| 2019-08-18 | $ 0,2657 | 1,81% | 1.729.599.062 | $ 11.401.791.011,94 |
| 2019-08-19 | $ 0,2820 | 6,13% | 1.838.892.908 | $ 12.092.359.196,33 |
| 2019-08-20 | $ 0,2826 | 0,19% | 1.917.072.318 | $ 12.116.329.853,53 |
| 2019-08-21 | $ 0,2743 | -2,93% | 1.621.294.115 | $ 11.764.716.903,89 |
| 2019-08-22 | $ 0,2665 | -2,84% | 1.548.186.502 | $ 11.413.635.523,48 |
| 2019-08-23 | $ 0,2711 | 1,71% | 1.320.547.724 | $ 11.626.842.602,29 |
| 2019-08-24 | $ 0,2761 | 1,87% | 1.118.588.744 | $ 11.856.671.101,50 |
| 2019-08-25 | $ 0,2687 | -2,70% | 1.093.850.805 | $ 11.544.575.165,20 |
| 2019-08-26 | $ 0,2698 | 0,41% | 1.118.735.287 | $ 11.574.629.576,68 |
| 2019-08-27 | $ 0,2697 | -0,05% | 1.434.705.560 | $ 11.576.918.969,81 |
| 2019-08-28 | $ 0,2694 | -0,08% | 1.163.074.581 | $ 11.557.280.521,02 |
| 2019-08-29 | $ 0,2571 | -4,57% | 1.426.107.479 | $ 11.035.776.388,26 |
| 2019-08-30 | $ 0,2558 | -0,51% | 1.517.389.984 | $ 10.998.830.452,85 |
| 2019-08-31 | $ 0,2559 | 0,03% | 1.121.182.683 | $ 11.002.156.702,49 |
| 2019-09-01 | $ 0,2578 | 0,72% | 1.016.109.451 | $ 11.079.217.477,10 |
| 2019-09-02 | $ 0,2570 | -0,30% | 1.012.851.666 | $ 11.058.689.734,47 |
| 2019-09-03 | $ 0,2604 | 1,32% | 1.167.199.959 | $ 11.191.359.716,17 |
| 2019-09-04 | $ 0,2630 | 1,00% | 1.366.405.319 | $ 11.305.577.074,08 |
| 2019-09-05 | $ 0,2590 | -1,52% | 1.295.514.126 | $ 11.128.996.581,32 |
| 2019-09-06 | $ 0,2562 | -1,09% | 1.197.647.729 | $ 11.012.302.414,13 |
| 2019-09-07 | $ 0,2521 | -1,57% | 1.283.660.172 | $ 10.837.405.622,52 |
| 2019-09-08 | $ 0,2594 | 2,89% | 1.169.054.717 | $ 11.151.281.780,00 |
| 2019-09-09 | $ 0,2621 | 1,02% | 1.257.546.823 | $ 11.250.359.538,17 |
| 2019-09-10 | $ 0,2591 | -1,12% | 1.421.440.805 | $ 11.142.671.481,00 |
| 2019-09-11 | $ 0,2589 | -0,09% | 1.220.665.020 | $ 11.139.211.367,51 |
| 2019-09-12 | $ 0,2557 | -1,22% | 1.257.218.645 | $ 10.995.546.137,79 |
| 2019-09-13 | $ 0,2544 | -0,54% | 1.222.944.773 | $ 10.942.799.516,56 |
| 2019-09-14 | $ 0,2553 | 0,38% | 1.147.662.537 | $ 10.986.207.071,00 |
| 2019-09-15 | $ 0,2610 | 2,20% | 1.325.622.919 | $ 11.242.609.462,21 |
| 2019-09-16 | $ 0,2608 | -0,08% | 1.221.139.576 | $ 11.220.417.029,64 |
| 2019-09-17 | $ 0,2609 | 0,07% | 1.155.758.074 | $ 11.200.849.262,69 |
| 2019-09-18 | $ 0,2846 | 9,08% | 2.354.997.939 | $ 12.253.909.114,82 |
| 2019-09-19 | $ 0,3116 | 9,47% | 2.973.613.472 | $ 13.425.240.272,67 |
| 2019-09-20 | $ 0,3025 | -2,92% | 2.799.185.175 | $ 13.034.470.000,76 |
| 2019-09-21 | $ 0,2943 | -2,73% | 1.883.642.466 | $ 12.655.906.849,90 |
| 2019-09-22 | $ 0,2891 | -1,76% | 1.503.798.939 | $ 12.446.451.549,39 |
| 2019-09-23 | $ 0,2791 | -3,45% | 1.515.159.377 | $ 12.022.291.332,43 |
| 2019-09-24 | $ 0,2684 | -3,82% | 1.680.668.863 | $ 11.564.497.711,03 |
| 2019-09-25 | $ 0,2366 | -11,84% | 2.229.758.623 | $ 10.337.515.050,71 |
| 2019-09-26 | $ 0,2452 | 3,61% | 2.136.113.653 | $ 10.567.964.183,51 |
| 2019-09-27 | $ 0,2426 | -1,07% | 1.680.170.208 | $ 10.486.709.580,04 |
| 2019-09-28 | $ 0,2422 | -0,14% | 1.608.373.835 | $ 10.429.700.104,06 |
| 2019-09-29 | $ 0,2421 | -0,06% | 1.395.071.382 | $ 10.428.466.352,57 |
| 2019-09-30 | $ 0,2397 | -0,97% | 1.547.225.756 | $ 10.326.879.446,62 |
| 2019-10-01 | $ 0,2553 | 6,49% | 2.170.139.828 | $ 11.011.194.094,30 |
| 2019-10-02 | $ 0,2530 | -0,90% | 1.549.695.651 | $ 10.908.109.286,37 |
| 2019-10-03 | $ 0,2529 | -0,04% | 1.547.405.307 | $ 10.896.223.273,98 |
| 2019-10-04 | $ 0,2523 | -0,23% | 1.651.799.924 | $ 10.878.575.261,66 |
| 2019-10-05 | $ 0,2519 | -0,16% | 1.677.352.456 | $ 10.861.266.252,23 |
| 2019-10-06 | $ 0,2531 | 0,47% | 2.233.934.413 | $ 10.912.512.009,29 |
| 2019-10-07 | $ 0,2543 | 0,49% | 2.208.847.513 | $ 10.965.703.928,18 |
| 2019-10-08 | $ 0,2740 | 7,77% | 2.430.730.120 | $ 11.829.742.018,64 |
| 2019-10-09 | $ 0,2769 | 1,04% | 1.967.860.608 | $ 11.943.803.745,38 |
| 2019-10-10 | $ 0,2809 | 1,44% | 1.830.311.149 | $ 12.124.305.995,11 |
| 2019-10-11 | $ 0,2714 | -3,37% | 1.698.702.163 | $ 11.716.210.076,41 |
| 2019-10-12 | $ 0,2678 | -1,32% | 1.477.806.676 | $ 11.548.287.614,40 |
| 2019-10-13 | $ 0,2720 | 1,56% | 1.326.083.118 | $ 11.740.658.552,91 |
| 2019-10-14 | $ 0,2766 | 1,70% | 1.400.020.590 | $ 11.963.366.049,01 |
| 2019-10-15 | $ 0,2959 | 6,98% | 1.921.364.555 | $ 12.773.042.023,41 |
| 2019-10-16 | $ 0,2880 | -2,65% | 1.930.256.541 | $ 12.437.205.953,80 |
| 2019-10-17 | $ 0,2834 | -1,63% | 2.014.811.545 | $ 12.231.894.810,89 |
| 2019-10-18 | $ 0,3013 | 6,31% | 2.216.299.407 | $ 12.996.784.402,29 |
| 2019-10-19 | $ 0,2947 | -2,19% | 2.167.173.026 | $ 12.742.019.107,66 |
| 2019-10-20 | $ 0,2915 | -1,08% | 2.064.923.352 | $ 12.585.151.584,05 |
| 2019-10-21 | $ 0,2939 | 0,82% | 1.960.894.139 | $ 12.692.575.256,61 |
| 2019-10-22 | $ 0,2923 | -0,54% | 1.659.509.598 | $ 12.655.454.831,36 |
| 2019-10-23 | $ 0,2908 | -0,49% | 1.670.706.017 | $ 12.588.423.583,29 |
| 2019-10-24 | $ 0,2738 | -5,85% | 2.334.353.957 | $ 11.837.865.247,79 |
| 2019-10-25 | $ 0,2760 | 0,81% | 1.650.192.469 | $ 11.937.847.659,44 |
| 2019-10-26 | $ 0,2972 | 7,65% | 2.647.318.897 | $ 12.847.998.139,88 |
| 2019-10-27 | $ 0,2940 | -1,07% | 3.314.773.164 | $ 12.690.766.220,46 |
| 2019-10-28 | $ 0,2968 | 0,94% | 2.259.575.655 | $ 12.834.022.589,54 |
| 2019-10-29 | $ 0,2948 | -0,64% | 2.191.125.634 | $ 12.755.988.476,62 |
| 2019-10-30 | $ 0,3013 | 2,18% | 2.393.351.299 | $ 13.031.272.592,45 |
| 2019-10-31 | $ 0,2951 | -2,04% | 2.302.767.694 | $ 12.763.660.332,99 |
| 2019-11-01 | $ 0,2945 | -0,20% | 2.082.418.410 | $ 12.740.421.990,77 |
| 2019-11-02 | $ 0,2917 | -0,98% | 1.962.881.932 | $ 12.613.085.476,65 |
| 2019-11-03 | $ 0,2953 | 1,25% | 1.866.053.019 | $ 12.769.788.945,39 |
| 2019-11-04 | $ 0,2905 | -1,61% | 1.689.929.186 | $ 12.580.680.013,37 |
| 2019-11-05 | $ 0,2989 | 2,87% | 2.057.202.923 | $ 12.925.674.845,13 |
| 2019-11-06 | $ 0,2997 | 0,27% | 2.361.947.990 | $ 12.960.159.399,45 |
| 2019-11-07 | $ 0,3090 | 3,11% | 2.042.708.061 | $ 13.363.701.400,09 |
| 2019-11-08 | $ 0,2917 | -5,59% | 2.766.281.976 | $ 12.617.635.477,37 |
| 2019-11-09 | $ 0,2767 | -5,16% | 2.369.137.321 | $ 11.985.109.492,53 |
| 2019-11-10 | $ 0,2801 | 1,22% | 1.689.202.917 | $ 12.110.759.164,91 |
| 2019-11-11 | $ 0,2798 | -0,09% | 1.952.366.806 | $ 12.115.850.141,56 |
| 2019-11-12 | $ 0,2747 | -1,83% | 1.747.295.900 | $ 11.896.088.190,33 |
| 2019-11-13 | $ 0,2722 | -0,92% | 1.753.771.011 | $ 11.783.537.839,59 |
| 2019-11-14 | $ 0,2719 | -0,11% | 1.533.460.114 | $ 11.779.466.996,88 |
| 2019-11-15 | $ 0,2686 | -1,22% | 1.583.946.238 | $ 11.630.052.198,56 |
| 2019-11-16 | $ 0,2615 | -2,61% | 1.920.714.192 | $ 11.311.819.693,69 |
| 2019-11-17 | $ 0,2624 | 0,32% | 1.444.131.994 | $ 11.356.604.230,91 |
| 2019-11-18 | $ 0,2634 | 0,39% | 1.565.745.959 | $ 11.390.521.192,51 |
| 2019-11-19 | $ 0,2530 | -3,94% | 1.729.040.726 | $ 10.961.759.752,80 |
| 2019-11-20 | $ 0,2543 | 0,52% | 1.638.576.969 | $ 10.999.666.254,84 |
| 2019-11-21 | $ 0,2504 | -1,56% | 1.567.957.910 | $ 10.840.849.305,62 |
| 2019-11-22 | $ 0,2435 | -2,73% | 1.908.985.315 | $ 10.535.355.333,39 |
| 2019-11-23 | $ 0,2317 | -4,88% | 2.268.409.878 | $ 10.055.459.873,03 |
| 2019-11-24 | $ 0,2337 | 0,86% | 1.570.878.083 | $ 10.124.475.242,14 |
| 2019-11-25 | $ 0,2204 | -5,68% | 1.180.253.688 | $ 9.616.492.903,66 |
| 2019-11-26 | $ 0,2187 | -0,78% | 2.199.193.280 | $ 9.489.533.519,46 |
| 2019-11-27 | $ 0,2202 | 0,69% | 1.360.148.283 | $ 9.539.776.013,87 |
| 2019-11-28 | $ 0,2242 | 1,79% | 1.671.143.398 | $ 9.714.931.313,85 |
| 2019-11-29 | $ 0,2242 | 0,04% | 1.302.013.211 | $ 9.704.761.163,16 |
| 2019-11-30 | $ 0,2292 | 2,21% | 1.344.642.298 | $ 9.936.151.608,06 |
| 2019-12-01 | $ 0,2261 | -1,35% | 1.116.903.291 | $ 9.800.096.980,03 |
| 2019-12-02 | $ 0,2247 | -0,64% | 1.239.780.730 | $ 9.723.070.572,23 |
| 2019-12-03 | $ 0,2196 | -2,27% | 1.244.090.274 | $ 9.504.650.285,87 |
| 2019-12-04 | $ 0,2193 | -0,15% | 1.087.126.001 | $ 9.493.559.560,19 |
| 2019-12-05 | $ 0,2149 | -2,00% | 1.496.527.703 | $ 9.318.454.253,01 |
| 2019-12-06 | $ 0,2196 | 2,18% | 1.551.842.223 | $ 9.528.707.125,76 |
| 2019-12-07 | $ 0,2247 | 2,34% | 1.350.726.087 | $ 9.721.988.101,53 |
| 2019-12-08 | $ 0,2266 | 0,84% | 1.175.620.040 | $ 9.816.353.905,89 |
| 2019-12-09 | $ 0,2288 | 1,00% | 1.260.776.037 | $ 9.913.283.820,81 |
| 2019-12-10 | $ 0,2243 | -2,00% | 1.305.001.709 | $ 9.702.431.731,80 |
| 2019-12-11 | $ 0,2230 | -0,55% | 1.226.787.757 | $ 9.652.282.172,70 |
| 2019-12-12 | $ 0,2212 | -0,81% | 1.121.923.734 | $ 9.579.377.037,19 |
| 2019-12-13 | $ 0,2187 | -1,15% | 1.195.013.016 | $ 9.488.179.879,70 |
| 2019-12-14 | $ 0,2203 | 0,74% | 1.192.363.743 | $ 9.538.428.330,82 |
| 2019-12-15 | $ 0,2162 | -1,87% | 1.021.876.080 | $ 9.362.512.935,80 |
| 2019-12-16 | $ 0,2176 | 0,66% | 1.116.573.944 | $ 9.421.061.834,63 |
| 2019-12-17 | $ 0,2067 | -4,99% | 1.378.455.406 | $ 8.950.378.006,39 |
| 2019-12-18 | $ 0,1856 | -10,22% | 2.031.835.847 | $ 8.026.650.033,61 |
| 2019-12-19 | $ 0,1955 | 5,33% | 1.973.167.348 | $ 8.433.452.995,45 |
| 2019-12-20 | $ 0,1900 | -2,80% | 1.442.126.234 | $ 8.222.963.566,87 |
| 2019-12-21 | $ 0,1941 | 2,15% | 1.683.833.506 | $ 8.449.021.525,70 |
| 2019-12-22 | $ 0,1931 | -0,51% | 1.212.967.875 | $ 8.349.024.844,11 |
| 2019-12-23 | $ 0,1964 | 1,69% | 1.245.684.251 | $ 8.496.336.849,79 |
| 2019-12-24 | $ 0,1905 | -2,99% | 1.334.054.094 | $ 8.255.381.378,23 |
| 2019-12-25 | $ 0,1902 | -0,17% | 1.220.452.827 | $ 8.237.503.092,37 |
| 2019-12-26 | $ 0,1887 | -0,78% | 1.082.512.474 | $ 8.181.632.450,38 |
| 2019-12-27 | $ 0,1896 | 0,47% | 1.181.611.503 | $ 8.215.272.622,55 |
| 2019-12-28 | $ 0,1900 | 0,21% | 1.145.185.003 | $ 8.224.492.981,97 |
| 2019-12-29 | $ 0,1931 | 1,63% | 1.149.268.070 | $ 8.368.577.080,67 |
| 2019-12-30 | $ 0,1963 | 1,64% | 1.119.363.222 | $ 8.505.334.096,46 |
| 2019-12-31 | $ 0,1932 | -1,58% | 1.226.858.693 | $ 8.369.269.616,76 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2019 | $ 0,21 | $ 0,19 / $ 0,23 | 40.130.308.724 | 31 |
| Kasım 2019 | $ 0,26 | $ 0,22 / $ 0,31 | 54.130.438.988 | 30 |
| Ekim 2019 | $ 0,28 | $ 0,25 / $ 0,30 | 61.870.086.464 | 31 |
| Eylül 2019 | $ 0,26 | $ 0,24 / $ 0,31 | 46.046.222.001 | 30 |
| Ağustos 2019 | $ 0,29 | $ 0,26 / $ 0,32 | 43.061.187.252 | 31 |
| Temmuz 2019 | $ 0,35 | $ 0,30 / $ 0,41 | 62.284.434.243 | 31 |
| Haziran 2019 | $ 0,43 | $ 0,39 / $ 0,48 | 71.629.646.152 | 30 |
| Mayıs 2019 | $ 0,36 | $ 0,30 / $ 0,46 | 72.796.822.357 | 31 |
| Nisan 2019 | $ 0,33 | $ 0,29 / $ 0,36 | 43.579.605.547 | 30 |
| Mart 2019 | $ 0,31 | $ 0,30 / $ 0,32 | 26.483.463.831 | 31 |
| Şubat 2019 | $ 0,31 | $ 0,29 / $ 0,33 | 17.982.723.026 | 28 |
| Ocak 2019 | $ 0,33 | $ 0,29 / $ 0,37 | 15.398.103.423 | 31 |