Ripple (XRP) Fiyat Grafiği
Veri aralığı: 2020-01-01 -> 2020-12-31 - Kayıt: 366
Ripple
Son kapanış: $ 0,2121
Canlı fiyat güncellemesi: 7 saniye önce
$ 2,480
Güncel değişim:
-5,60%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 366
- Min Kapanış: $ 0,14
- Maks Kapanış: $ 0,69
- Ortalama Kapanış: $ 0,26
- Son Kapanış: $ 0,2121
- Önceki Kapanış: -
- Günlük Değişim: -4,22%
- MA (ortalama kapanış): $ 0,26
- Min/Max Kartı: $ 0,14 / $ 0,69
- Canlı Piyasa Değeri: 148.661.528.927
- 24s Hacim: 7.985.825.513
Güncel Notlar
Son Kapanış
$ 0,2121
7 Gün Ort.
$ 0,26
Canlı Fiyat
$ 2,480
Günlük Değişim
-5,60%
2020 Yılı Günlük Kapanışlar (366)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2020-01-01 | $ 0,1930 | - | 1.125.486.227 | $ 8.359.480.714,05 |
| 2020-01-02 | $ 0,1926 | -0,23% | 1.043.385.828 | $ 8.341.958.972,43 |
| 2020-01-03 | $ 0,1874 | -2,66% | 1.082.069.171 | $ 8.125.379.010,02 |
| 2020-01-04 | $ 0,1923 | 2,60% | 1.276.806.150 | $ 8.347.736.588,24 |
| 2020-01-05 | $ 0,1928 | 0,27% | 987.421.522 | $ 8.353.409.154,39 |
| 2020-01-06 | $ 0,1938 | 0,52% | 1.151.983.921 | $ 8.392.968.450,12 |
| 2020-01-07 | $ 0,2189 | 12,93% | 2.315.410.062 | $ 9.465.463.489,33 |
| 2020-01-08 | $ 0,2140 | -2,21% | 2.246.849.401 | $ 9.305.934.111,59 |
| 2020-01-09 | $ 0,2077 | -2,93% | 1.751.818.179 | $ 9.024.811.867,85 |
| 2020-01-10 | $ 0,2036 | -2,02% | 1.375.082.673 | $ 8.789.096.375,42 |
| 2020-01-11 | $ 0,2127 | 4,48% | 1.715.289.861 | $ 9.152.207.373,44 |
| 2020-01-12 | $ 0,2111 | -0,76% | 1.616.008.355 | $ 9.174.759.874,80 |
| 2020-01-13 | $ 0,2147 | 1,75% | 1.497.339.723 | $ 9.309.701.295,48 |
| 2020-01-14 | $ 0,2116 | -1,48% | 1.344.392.776 | $ 9.203.081.181,31 |
| 2020-01-15 | $ 0,2329 | 10,06% | 2.696.981.092 | $ 10.153.845.095,50 |
| 2020-01-16 | $ 0,2330 | 0,06% | 2.536.228.718 | $ 10.123.709.179,01 |
| 2020-01-17 | $ 0,2285 | -1,92% | 2.022.448.461 | $ 9.976.223.216,15 |
| 2020-01-18 | $ 0,2369 | 3,65% | 2.396.388.746 | $ 10.373.376.854,06 |
| 2020-01-19 | $ 0,2421 | 2,23% | 2.424.579.071 | $ 10.570.157.519,34 |
| 2020-01-20 | $ 0,2356 | -2,70% | 2.271.192.817 | $ 10.284.998.478,07 |
| 2020-01-21 | $ 0,2329 | -1,15% | 1.732.824.923 | $ 10.166.649.872,11 |
| 2020-01-22 | $ 0,2369 | 1,70% | 1.689.519.339 | $ 10.331.513.194,58 |
| 2020-01-23 | $ 0,2350 | -0,78% | 1.517.848.019 | $ 10.259.917.352,46 |
| 2020-01-24 | $ 0,2272 | -3,30% | 1.588.344.751 | $ 9.883.783.791,65 |
| 2020-01-25 | $ 0,2225 | -2,07% | 1.700.488.422 | $ 9.719.772.858,77 |
| 2020-01-26 | $ 0,2206 | -0,87% | 1.378.215.639 | $ 9.638.438.751,03 |
| 2020-01-27 | $ 0,2294 | 3,99% | 1.612.338.570 | $ 10.020.588.305,89 |
| 2020-01-28 | $ 0,2305 | 0,45% | 1.806.433.337 | $ 10.066.088.697,60 |
| 2020-01-29 | $ 0,2376 | 3,09% | 2.085.600.978 | $ 10.379.406.076,85 |
| 2020-01-30 | $ 0,2347 | -1,21% | 1.977.002.934 | $ 10.253.939.577,57 |
| 2020-01-31 | $ 0,2428 | 3,43% | 2.181.535.960 | $ 10.605.406.032,52 |
| 2020-02-01 | $ 0,2384 | -1,79% | 2.017.282.253 | $ 10.415.795.950,14 |
| 2020-02-02 | $ 0,2406 | 0,90% | 1.716.886.038 | $ 10.498.465.190,46 |
| 2020-02-03 | $ 0,2495 | 3,69% | 2.640.052.158 | $ 10.897.772.304,29 |
| 2020-02-04 | $ 0,2542 | 1,91% | 2.278.216.763 | $ 11.100.987.585,88 |
| 2020-02-05 | $ 0,2657 | 4,51% | 2.704.937.502 | $ 11.609.513.518,06 |
| 2020-02-06 | $ 0,2765 | 4,06% | 3.007.089.781 | $ 12.080.704.084,37 |
| 2020-02-07 | $ 0,2823 | 2,12% | 2.897.162.400 | $ 12.336.435.223,05 |
| 2020-02-08 | $ 0,2796 | -0,97% | 2.279.182.999 | $ 12.219.130.649,63 |
| 2020-02-09 | $ 0,2774 | -0,79% | 2.203.834.682 | $ 12.120.712.412,33 |
| 2020-02-10 | $ 0,2823 | 1,77% | 2.235.349.086 | $ 12.335.363.077,64 |
| 2020-02-11 | $ 0,2743 | -2,82% | 2.336.299.972 | $ 11.989.933.095,07 |
| 2020-02-12 | $ 0,2806 | 2,29% | 2.313.861.746 | $ 12.264.466.263,20 |
| 2020-02-13 | $ 0,3006 | 7,14% | 3.939.347.661 | $ 13.139.923.811,82 |
| 2020-02-14 | $ 0,3232 | 7,52% | 6.605.455.719 | $ 14.128.273.325,11 |
| 2020-02-15 | $ 0,3333 | 3,11% | 4.390.704.529 | $ 14.547.897.322,23 |
| 2020-02-16 | $ 0,3055 | -8,35% | 3.430.602.808 | $ 13.351.349.272,97 |
| 2020-02-17 | $ 0,2965 | -2,95% | 3.980.732.101 | $ 13.014.571.135,58 |
| 2020-02-18 | $ 0,2891 | -2,48% | 3.853.954.525 | $ 12.589.617.075,79 |
| 2020-02-19 | $ 0,2966 | 2,59% | 3.811.855.428 | $ 13.006.965.403,79 |
| 2020-02-20 | $ 0,2791 | -5,88% | 3.177.109.702 | $ 12.286.661.487,36 |
| 2020-02-21 | $ 0,2723 | -2,44% | 3.305.374.381 | $ 11.903.878.854,72 |
| 2020-02-22 | $ 0,2742 | 0,67% | 2.686.108.808 | $ 11.994.931.288,88 |
| 2020-02-23 | $ 0,2750 | 0,31% | 2.170.573.839 | $ 12.031.813.176,60 |
| 2020-02-24 | $ 0,2828 | 2,84% | 2.366.852.813 | $ 12.368.568.030,53 |
| 2020-02-25 | $ 0,2717 | -3,94% | 2.475.554.285 | $ 11.885.975.614,66 |
| 2020-02-26 | $ 0,2549 | -6,16% | 2.567.025.290 | $ 11.161.956.330,40 |
| 2020-02-27 | $ 0,2327 | -8,74% | 3.277.214.495 | $ 10.107.015.239,21 |
| 2020-02-28 | $ 0,2362 | 1,51% | 2.700.620.092 | $ 10.372.076.911,34 |
| 2020-02-29 | $ 0,2372 | 0,42% | 2.477.143.912 | $ 10.383.454.661,42 |
| 2020-03-01 | $ 0,2304 | -2,87% | 2.044.539.704 | $ 10.085.552.216,25 |
| 2020-03-02 | $ 0,2292 | -0,52% | 2.069.107.143 | $ 10.025.695.675,14 |
| 2020-03-03 | $ 0,2394 | 4,44% | 2.463.124.756 | $ 10.478.654.993,10 |
| 2020-03-04 | $ 0,2346 | -1,99% | 2.454.087.705 | $ 10.269.759.591,41 |
| 2020-03-05 | $ 0,2346 | 0,02% | 2.236.741.729 | $ 10.272.279.568,45 |
| 2020-03-06 | $ 0,2380 | 1,43% | 2.193.770.065 | $ 10.432.581.064,57 |
| 2020-03-07 | $ 0,2439 | 2,47% | 2.329.507.515 | $ 10.685.792.781,18 |
| 2020-03-08 | $ 0,2371 | -2,78% | 1.974.512.301 | $ 10.388.905.930,49 |
| 2020-03-09 | $ 0,2038 | -14,02% | 2.212.569.692 | $ 8.932.130.947,41 |
| 2020-03-10 | $ 0,2088 | 2,44% | 2.703.449.655 | $ 9.150.172.777,74 |
| 2020-03-11 | $ 0,2115 | 1,30% | 2.198.016.133 | $ 9.268.761.808,20 |
| 2020-03-12 | $ 0,2099 | -0,79% | 2.049.343.228 | $ 9.174.518.395,67 |
| 2020-03-13 | $ 0,1378 | -34,32% | 2.844.634.645 | $ 6.028.784.807,16 |
| 2020-03-14 | $ 0,1579 | 14,59% | 5.002.103.250 | $ 6.828.007.204,56 |
| 2020-03-15 | $ 0,1474 | -6,67% | 2.154.086.290 | $ 6.450.069.989,02 |
| 2020-03-16 | $ 0,1536 | 4,23% | 2.079.737.198 | $ 6.732.484.159,77 |
| 2020-03-17 | $ 0,1423 | -7,36% | 2.529.761.545 | $ 6.240.388.468,09 |
| 2020-03-18 | $ 0,1486 | 4,37% | 2.083.392.084 | $ 6.533.184.465,97 |
| 2020-03-19 | $ 0,1469 | -1,14% | 1.931.411.750 | $ 6.436.304.690,83 |
| 2020-03-20 | $ 0,1630 | 11,00% | 2.490.205.856 | $ 7.154.342.167,20 |
| 2020-03-21 | $ 0,1579 | -3,16% | 2.852.880.595 | $ 6.932.408.770,04 |
| 2020-03-22 | $ 0,1572 | -0,40% | 2.026.937.931 | $ 6.893.765.822,42 |
| 2020-03-23 | $ 0,1507 | -4,18% | 1.876.934.021 | $ 6.610.426.078,54 |
| 2020-03-24 | $ 0,1582 | 4,99% | 2.149.427.563 | $ 6.935.124.633,67 |
| 2020-03-25 | $ 0,1623 | 2,62% | 2.083.687.565 | $ 7.127.137.923,56 |
| 2020-03-26 | $ 0,1617 | -0,39% | 2.007.027.966 | $ 7.106.446.510,33 |
| 2020-03-27 | $ 0,1741 | 7,70% | 2.139.429.596 | $ 7.645.994.668,68 |
| 2020-03-28 | $ 0,1741 | 0,00% | 2.647.454.047 | $ 7.646.150.709,55 |
| 2020-03-29 | $ 0,1769 | 1,55% | 2.638.537.630 | $ 7.760.076.485,94 |
| 2020-03-30 | $ 0,1645 | -7,00% | 1.869.916.825 | $ 7.221.559.455,17 |
| 2020-03-31 | $ 0,1709 | 3,93% | 1.990.274.339 | $ 7.516.283.687,08 |
| 2020-04-01 | $ 0,1739 | 1,75% | 1.985.080.188 | $ 7.641.538.582,28 |
| 2020-04-02 | $ 0,1751 | 0,67% | 2.002.659.987 | $ 7.634.756.565,06 |
| 2020-04-03 | $ 0,1782 | 1,76% | 2.346.925.185 | $ 7.796.534.797,04 |
| 2020-04-04 | $ 0,1790 | 0,49% | 2.001.601.449 | $ 7.866.188.147,54 |
| 2020-04-05 | $ 0,1800 | 0,55% | 1.754.643.970 | $ 7.901.465.588,76 |
| 2020-04-06 | $ 0,1781 | -1,07% | 1.640.070.010 | $ 7.825.008.837,51 |
| 2020-04-07 | $ 0,1947 | 9,33% | 2.390.554.002 | $ 8.563.367.775,75 |
| 2020-04-08 | $ 0,1927 | -1,04% | 2.553.384.541 | $ 8.473.684.261,86 |
| 2020-04-09 | $ 0,2000 | 3,81% | 2.045.635.630 | $ 8.812.426.645,65 |
| 2020-04-10 | $ 0,1981 | -0,99% | 1.815.834.538 | $ 8.710.888.248,69 |
| 2020-04-11 | $ 0,1884 | -4,87% | 2.101.666.682 | $ 8.286.901.072,89 |
| 2020-04-12 | $ 0,1886 | 0,08% | 1.781.001.895 | $ 8.293.802.411,70 |
| 2020-04-13 | $ 0,1879 | -0,35% | 2.018.968.368 | $ 8.265.151.211,28 |
| 2020-04-14 | $ 0,1883 | 0,18% | 2.228.364.721 | $ 8.299.611.707,55 |
| 2020-04-15 | $ 0,1861 | -1,15% | 1.862.120.142 | $ 8.202.409.954,83 |
| 2020-04-16 | $ 0,1817 | -2,37% | 1.937.688.980 | $ 8.011.761.733,30 |
| 2020-04-17 | $ 0,1886 | 3,78% | 2.619.561.036 | $ 8.313.796.758,12 |
| 2020-04-18 | $ 0,1889 | 0,18% | 1.866.168.812 | $ 8.333.268.489,33 |
| 2020-04-19 | $ 0,1941 | 2,75% | 1.914.325.546 | $ 8.564.164.034,74 |
| 2020-04-20 | $ 0,1898 | -2,19% | 1.849.385.510 | $ 8.376.547.767,92 |
| 2020-04-21 | $ 0,1833 | -3,45% | 2.266.839.385 | $ 8.086.477.705,57 |
| 2020-04-22 | $ 0,1831 | -0,09% | 1.826.836.937 | $ 8.074.284.895,83 |
| 2020-04-23 | $ 0,1877 | 2,49% | 1.760.936.754 | $ 8.275.159.764,63 |
| 2020-04-24 | $ 0,1901 | 1,29% | 2.284.073.444 | $ 8.382.250.197,93 |
| 2020-04-25 | $ 0,1924 | 1,19% | 1.858.298.807 | $ 8.482.035.724,25 |
| 2020-04-26 | $ 0,1944 | 1,06% | 1.645.169.648 | $ 8.571.317.096,77 |
| 2020-04-27 | $ 0,1969 | 1,29% | 1.670.524.318 | $ 8.682.610.510,60 |
| 2020-04-28 | $ 0,1979 | 0,49% | 1.707.500.455 | $ 8.729.627.019,34 |
| 2020-04-29 | $ 0,2134 | 7,82% | 2.539.833.761 | $ 9.405.727.836,78 |
| 2020-04-30 | $ 0,2260 | 5,94% | 3.099.767.025 | $ 9.970.767.177,66 |
| 2020-05-01 | $ 0,2131 | -5,72% | 3.081.128.999 | $ 9.449.611.235,49 |
| 2020-05-02 | $ 0,2176 | 2,13% | 2.290.295.885 | $ 9.616.759.488,62 |
| 2020-05-03 | $ 0,2229 | 2,43% | 2.161.381.422 | $ 9.833.981.773,53 |
| 2020-05-04 | $ 0,2194 | -1,58% | 2.152.766.758 | $ 9.678.343.975,98 |
| 2020-05-05 | $ 0,2183 | -0,49% | 2.467.883.145 | $ 9.590.628.118,62 |
| 2020-05-06 | $ 0,2167 | -0,77% | 2.076.215.755 | $ 9.557.432.319,43 |
| 2020-05-07 | $ 0,2132 | -1,61% | 1.917.689.135 | $ 9.538.926.053,67 |
| 2020-05-08 | $ 0,2194 | 2,90% | 2.597.154.211 | $ 9.676.456.757,33 |
| 2020-05-09 | $ 0,2182 | -0,54% | 2.408.353.530 | $ 9.652.873.648,68 |
| 2020-05-10 | $ 0,2162 | -0,89% | 2.545.120.610 | $ 9.545.970.574,25 |
| 2020-05-11 | $ 0,2009 | -7,11% | 3.090.382.985 | $ 8.860.901.078,06 |
| 2020-05-12 | $ 0,1939 | -3,48% | 2.435.998.568 | $ 8.552.948.875,18 |
| 2020-05-13 | $ 0,1971 | 1,67% | 1.955.868.887 | $ 8.693.754.579,17 |
| 2020-05-14 | $ 0,2018 | 2,37% | 1.887.395.769 | $ 8.892.830.320,50 |
| 2020-05-15 | $ 0,2034 | 0,79% | 1.981.280.576 | $ 8.971.968.255,94 |
| 2020-05-16 | $ 0,1985 | -2,42% | 1.861.283.855 | $ 8.755.377.615,67 |
| 2020-05-17 | $ 0,2007 | 1,11% | 1.618.674.614 | $ 8.852.789.501,29 |
| 2020-05-18 | $ 0,2007 | -0,01% | 1.540.402.813 | $ 8.860.387.827,04 |
| 2020-05-19 | $ 0,2046 | 1,98% | 1.746.308.905 | $ 9.011.434.283,41 |
| 2020-05-20 | $ 0,2047 | 0,05% | 1.785.715.896 | $ 9.031.729.491,79 |
| 2020-05-21 | $ 0,2019 | -1,40% | 1.733.979.832 | $ 8.905.106.034,58 |
| 2020-05-22 | $ 0,1950 | -3,40% | 1.544.535.158 | $ 8.602.543.016,31 |
| 2020-05-23 | $ 0,1996 | 2,36% | 1.454.970.548 | $ 8.816.681.088,28 |
| 2020-05-24 | $ 0,1975 | -1,03% | 1.249.075.196 | $ 8.714.462.345,39 |
| 2020-05-25 | $ 0,1942 | -1,70% | 1.289.364.325 | $ 8.586.301.007,65 |
| 2020-05-26 | $ 0,1969 | 1,37% | 1.572.175.495 | $ 8.682.758.874,37 |
| 2020-05-27 | $ 0,1941 | -1,38% | 1.392.748.662 | $ 8.567.002.549,94 |
| 2020-05-28 | $ 0,1972 | 1,58% | 1.358.329.184 | $ 8.699.660.782,67 |
| 2020-05-29 | $ 0,2008 | 1,82% | 1.499.537.828 | $ 8.857.724.066,16 |
| 2020-05-30 | $ 0,1979 | -1,44% | 1.388.432.176 | $ 8.731.198.879,72 |
| 2020-05-31 | $ 0,2058 | 3,98% | 1.464.684.241 | $ 9.100.788.486,57 |
| 2020-06-01 | $ 0,2033 | -1,22% | 1.594.357.119 | $ 8.966.762.754,98 |
| 2020-06-02 | $ 0,2109 | 3,74% | 1.561.471.396 | $ 9.302.180.983,97 |
| 2020-06-03 | $ 0,2033 | -3,60% | 1.737.361.211 | $ 8.967.520.116,60 |
| 2020-06-04 | $ 0,2036 | 0,17% | 1.256.977.102 | $ 8.982.880.357,68 |
| 2020-06-05 | $ 0,2048 | 0,60% | 1.313.145.140 | $ 9.036.511.117,74 |
| 2020-06-06 | $ 0,2031 | -0,84% | 1.297.990.440 | $ 8.983.729.851,07 |
| 2020-06-07 | $ 0,2032 | 0,03% | 1.058.657.481 | $ 8.959.322.858,44 |
| 2020-06-08 | $ 0,2029 | -0,14% | 1.197.102.622 | $ 8.950.315.641,57 |
| 2020-06-09 | $ 0,2041 | 0,55% | 1.251.561.326 | $ 9.001.388.939,04 |
| 2020-06-10 | $ 0,2013 | -1,36% | 1.328.042.190 | $ 8.878.556.339,04 |
| 2020-06-11 | $ 0,2028 | 0,76% | 1.303.802.102 | $ 8.946.088.933,55 |
| 2020-06-12 | $ 0,1901 | -6,26% | 1.464.763.765 | $ 8.386.316.203,51 |
| 2020-06-13 | $ 0,1934 | 1,74% | 1.332.835.187 | $ 8.531.942.725,59 |
| 2020-06-14 | $ 0,1928 | -0,33% | 1.187.813.851 | $ 8.528.927.628,98 |
| 2020-06-15 | $ 0,1904 | -1,24% | 1.150.138.451 | $ 8.426.050.743,05 |
| 2020-06-16 | $ 0,1921 | 0,90% | 1.454.758.196 | $ 8.520.123.141,71 |
| 2020-06-17 | $ 0,1911 | -0,51% | 1.246.601.573 | $ 8.470.921.493,31 |
| 2020-06-18 | $ 0,1932 | 1,07% | 1.319.933.195 | $ 8.577.386.518,67 |
| 2020-06-19 | $ 0,1904 | -1,43% | 1.163.790.865 | $ 8.445.132.213,44 |
| 2020-06-20 | $ 0,1872 | -1,68% | 1.194.918.136 | $ 8.313.481.454,27 |
| 2020-06-21 | $ 0,1887 | 0,78% | 1.064.702.971 | $ 8.365.620.576,29 |
| 2020-06-22 | $ 0,1854 | -1,73% | 1.015.362.822 | $ 8.223.074.113,74 |
| 2020-06-23 | $ 0,1900 | 2,49% | 1.031.254.004 | $ 8.440.336.061,25 |
| 2020-06-24 | $ 0,1883 | -0,92% | 1.139.321.572 | $ 8.350.911.268,41 |
| 2020-06-25 | $ 0,1839 | -2,32% | 1.180.122.764 | $ 8.157.424.802,06 |
| 2020-06-26 | $ 0,1835 | -0,22% | 1.065.596.335 | $ 8.174.313.655,85 |
| 2020-06-27 | $ 0,1828 | -0,41% | 1.282.600.125 | $ 8.147.773.072,74 |
| 2020-06-28 | $ 0,1759 | -3,77% | 1.203.944.529 | $ 7.834.494.705,54 |
| 2020-06-29 | $ 0,1770 | 0,63% | 1.184.828.112 | $ 7.893.165.939,32 |
| 2020-06-30 | $ 0,1776 | 0,34% | 1.162.669.420 | $ 7.910.841.789,32 |
| 2020-07-01 | $ 0,1757 | -1,07% | 1.042.249.689 | $ 7.825.863.681,31 |
| 2020-07-02 | $ 0,1767 | 0,59% | 1.164.143.368 | $ 7.876.682.374,54 |
| 2020-07-03 | $ 0,1752 | -0,87% | 907.150.118 | $ 7.804.027.232,31 |
| 2020-07-04 | $ 0,1760 | 0,47% | 965.079.483 | $ 7.844.409.345,79 |
| 2020-07-05 | $ 0,1778 | 0,98% | 1.028.972.055 | $ 7.927.764.847,48 |
| 2020-07-06 | $ 0,1772 | -0,32% | 989.670.839 | $ 7.886.205.457,10 |
| 2020-07-07 | $ 0,1884 | 6,32% | 1.449.017.121 | $ 8.382.624.840,30 |
| 2020-07-08 | $ 0,1848 | -1,89% | 1.118.759.148 | $ 8.221.452.519,17 |
| 2020-07-09 | $ 0,2043 | 10,56% | 1.887.140.941 | $ 9.112.910.280,66 |
| 2020-07-10 | $ 0,2024 | -0,96% | 1.805.510.389 | $ 9.043.230.526,68 |
| 2020-07-11 | $ 0,1988 | -1,77% | 1.271.305.900 | $ 8.893.727.516,20 |
| 2020-07-12 | $ 0,2014 | 1,32% | 1.148.229.968 | $ 9.013.255.810,65 |
| 2020-07-13 | $ 0,2008 | -0,28% | 978.263.601 | $ 8.966.264.523,68 |
| 2020-07-14 | $ 0,1986 | -1,12% | 1.295.450.905 | $ 8.890.650.610,88 |
| 2020-07-15 | $ 0,1989 | 0,13% | 1.229.683.954 | $ 8.915.032.188,42 |
| 2020-07-16 | $ 0,1972 | -0,83% | 1.087.859.006 | $ 8.838.298.047,43 |
| 2020-07-17 | $ 0,1940 | -1,61% | 1.142.507.498 | $ 8.697.735.762,46 |
| 2020-07-18 | $ 0,1943 | 0,11% | 1.006.735.467 | $ 8.705.421.339,11 |
| 2020-07-19 | $ 0,1995 | 2,68% | 977.356.288 | $ 8.938.710.463,14 |
| 2020-07-20 | $ 0,1995 | 0,03% | 1.234.247.614 | $ 8.937.948.631,52 |
| 2020-07-21 | $ 0,1947 | -2,43% | 1.231.350.390 | $ 8.723.579.266,39 |
| 2020-07-22 | $ 0,1991 | 2,25% | 1.211.211.330 | $ 8.912.758.866,81 |
| 2020-07-23 | $ 0,2034 | 2,20% | 1.088.497.490 | $ 9.117.327.614,13 |
| 2020-07-24 | $ 0,2082 | 2,33% | 1.558.970.693 | $ 9.317.240.501,25 |
| 2020-07-25 | $ 0,2043 | -1,87% | 1.451.104.338 | $ 9.164.825.016,58 |
| 2020-07-26 | $ 0,2143 | 4,88% | 1.348.536.567 | $ 9.607.904.717,30 |
| 2020-07-27 | $ 0,2153 | 0,48% | 1.517.041.766 | $ 9.655.192.377,36 |
| 2020-07-28 | $ 0,2239 | 3,99% | 1.826.151.830 | $ 10.031.095.202,67 |
| 2020-07-29 | $ 0,2300 | 2,72% | 1.862.380.443 | $ 10.311.201.250,05 |
| 2020-07-30 | $ 0,2427 | 5,54% | 2.015.964.293 | $ 10.884.642.645,43 |
| 2020-07-31 | $ 0,2444 | 0,68% | 1.678.463.250 | $ 11.025.956.249,10 |
| 2020-08-01 | $ 0,2592 | 6,09% | 1.847.648.958 | $ 11.629.863.144,26 |
| 2020-08-02 | $ 0,2913 | 12,37% | 3.150.860.710 | $ 13.102.382.209,08 |
| 2020-08-03 | $ 0,2863 | -1,71% | 4.493.672.388 | $ 12.840.645.689,04 |
| 2020-08-04 | $ 0,3101 | 8,31% | 3.166.695.299 | $ 13.884.633.781,74 |
| 2020-08-05 | $ 0,3007 | -3,03% | 2.418.576.842 | $ 13.462.388.683,52 |
| 2020-08-06 | $ 0,3024 | 0,56% | 1.922.038.118 | $ 13.565.668.791,00 |
| 2020-08-07 | $ 0,3034 | 0,33% | 1.861.387.417 | $ 13.609.846.976,87 |
| 2020-08-08 | $ 0,2939 | -3,12% | 4.636.202.684 | $ 13.200.238.136,08 |
| 2020-08-09 | $ 0,2939 | 0,00% | 1.988.635.774 | $ 13.179.779.923,54 |
| 2020-08-10 | $ 0,2878 | -2,08% | 1.915.384.481 | $ 12.903.150.357,64 |
| 2020-08-11 | $ 0,2942 | 2,23% | 2.553.724.779 | $ 13.205.041.144,12 |
| 2020-08-12 | $ 0,2840 | -3,47% | 4.975.063.105 | $ 12.779.443.008,68 |
| 2020-08-13 | $ 0,2824 | -0,56% | 2.427.549.934 | $ 12.671.000.194,63 |
| 2020-08-14 | $ 0,2943 | 4,23% | 2.478.119.402 | $ 13.198.440.485,89 |
| 2020-08-15 | $ 0,2995 | 1,77% | 2.173.076.304 | $ 13.455.250.546,01 |
| 2020-08-16 | $ 0,2993 | -0,08% | 2.605.016.822 | $ 13.435.515.076,96 |
| 2020-08-17 | $ 0,3033 | 1,33% | 2.521.984.969 | $ 13.623.503.827,41 |
| 2020-08-18 | $ 0,3146 | 3,74% | 3.420.857.739 | $ 14.132.765.558,95 |
| 2020-08-19 | $ 0,3030 | -3,70% | 2.727.046.214 | $ 13.616.539.460,56 |
| 2020-08-20 | $ 0,2901 | -4,24% | 2.493.335.942 | $ 13.039.045.107,72 |
| 2020-08-21 | $ 0,2923 | 0,73% | 2.370.638.517 | $ 13.121.088.346,45 |
| 2020-08-22 | $ 0,2792 | -4,47% | 2.286.851.251 | $ 12.559.855.812,78 |
| 2020-08-23 | $ 0,2854 | 2,24% | 2.079.080.814 | $ 12.828.364.996,71 |
| 2020-08-24 | $ 0,2851 | -0,12% | 1.854.462.300 | $ 12.847.345.400,41 |
| 2020-08-25 | $ 0,2890 | 1,36% | 1.854.683.294 | $ 12.990.310.946,33 |
| 2020-08-26 | $ 0,2777 | -3,90% | 2.090.806.113 | $ 12.481.198.829,12 |
| 2020-08-27 | $ 0,2765 | -0,43% | 1.722.297.777 | $ 12.444.058.389,74 |
| 2020-08-28 | $ 0,2643 | -4,41% | 2.044.208.785 | $ 11.892.725.357,02 |
| 2020-08-29 | $ 0,2714 | 2,66% | 1.662.139.152 | $ 12.209.429.474,41 |
| 2020-08-30 | $ 0,2743 | 1,09% | 1.474.071.862 | $ 12.327.872.181,02 |
| 2020-08-31 | $ 0,2823 | 2,92% | 1.797.744.334 | $ 12.698.936.383,29 |
| 2020-09-01 | $ 0,2824 | 0,04% | 1.713.133.364 | $ 12.734.844.410,01 |
| 2020-09-02 | $ 0,2946 | 4,31% | 2.200.424.987 | $ 13.354.060.728,87 |
| 2020-09-03 | $ 0,2751 | -6,63% | 2.141.694.657 | $ 12.382.372.183,46 |
| 2020-09-04 | $ 0,2453 | -10,84% | 1.905.179.784 | $ 11.065.297.518,80 |
| 2020-09-05 | $ 0,2555 | 4,16% | 2.213.832.554 | $ 11.509.605.205,14 |
| 2020-09-06 | $ 0,2371 | -7,19% | 2.295.524.359 | $ 10.673.276.821,06 |
| 2020-09-07 | $ 0,2395 | 1,00% | 1.877.164.435 | $ 10.779.606.840,16 |
| 2020-09-08 | $ 0,2419 | 1,02% | 1.999.444.569 | $ 10.890.870.593,01 |
| 2020-09-09 | $ 0,2364 | -2,27% | 1.836.240.274 | $ 10.612.102.851,32 |
| 2020-09-10 | $ 0,2391 | 1,13% | 1.664.634.671 | $ 10.762.935.066,23 |
| 2020-09-11 | $ 0,2430 | 1,62% | 1.707.722.753 | $ 10.937.780.219,21 |
| 2020-09-12 | $ 0,2425 | -0,22% | 1.582.869.715 | $ 10.913.243.278,06 |
| 2020-09-13 | $ 0,2462 | 1,56% | 1.419.186.192 | $ 11.065.127.814,29 |
| 2020-09-14 | $ 0,2423 | -1,59% | 1.590.391.767 | $ 10.882.899.643,00 |
| 2020-09-15 | $ 0,2462 | 1,60% | 1.606.167.310 | $ 11.089.299.566,07 |
| 2020-09-16 | $ 0,2430 | -1,28% | 1.656.784.495 | $ 10.924.989.830,67 |
| 2020-09-17 | $ 0,2472 | 1,72% | 1.770.612.287 | $ 11.135.223.431,65 |
| 2020-09-18 | $ 0,2519 | 1,89% | 2.004.021.134 | $ 11.385.313.831,49 |
| 2020-09-19 | $ 0,2501 | -0,71% | 1.869.517.172 | $ 11.264.465.645,81 |
| 2020-09-20 | $ 0,2519 | 0,72% | 1.705.001.458 | $ 11.350.057.025,95 |
| 2020-09-21 | $ 0,2464 | -2,18% | 1.633.405.641 | $ 11.108.885.769,40 |
| 2020-09-22 | $ 0,2317 | -5,98% | 2.007.044.759 | $ 10.487.928.992,67 |
| 2020-09-23 | $ 0,2332 | 0,65% | 1.595.971.759 | $ 10.492.066.944,17 |
| 2020-09-24 | $ 0,2206 | -5,39% | 1.403.281.427 | $ 9.962.004.555,54 |
| 2020-09-25 | $ 0,2327 | 5,48% | 1.649.632.990 | $ 10.494.131.135,67 |
| 2020-09-26 | $ 0,2412 | 3,66% | 1.460.716.986 | $ 10.889.835.408,52 |
| 2020-09-27 | $ 0,2415 | 0,11% | 1.333.243.982 | $ 10.890.187.788,56 |
| 2020-09-28 | $ 0,2422 | 0,31% | 1.195.058.238 | $ 10.923.070.031,64 |
| 2020-09-29 | $ 0,2417 | -0,22% | 1.470.905.664 | $ 10.909.450.364,67 |
| 2020-09-30 | $ 0,2428 | 0,47% | 1.401.216.766 | $ 10.971.187.241,15 |
| 2020-10-01 | $ 0,2413 | -0,62% | 1.349.173.492 | $ 10.899.063.751,07 |
| 2020-10-02 | $ 0,2383 | -1,24% | 1.415.368.387 | $ 10.764.337.318,91 |
| 2020-10-03 | $ 0,2341 | -1,80% | 1.493.443.327 | $ 10.556.863.497,82 |
| 2020-10-04 | $ 0,2328 | -0,53% | 1.145.307.260 | $ 10.514.196.298,52 |
| 2020-10-05 | $ 0,2480 | 6,52% | 1.473.868.105 | $ 11.199.587.834,61 |
| 2020-10-06 | $ 0,2502 | 0,90% | 1.595.356.341 | $ 11.307.554.311,79 |
| 2020-10-07 | $ 0,2454 | -1,93% | 2.034.209.029 | $ 11.084.643.136,21 |
| 2020-10-08 | $ 0,2483 | 1,18% | 1.492.371.196 | $ 11.218.818.700,67 |
| 2020-10-09 | $ 0,2510 | 1,10% | 1.472.564.329 | $ 11.334.024.210,09 |
| 2020-10-10 | $ 0,2532 | 0,87% | 1.554.527.897 | $ 11.430.599.247,43 |
| 2020-10-11 | $ 0,2542 | 0,39% | 1.490.278.457 | $ 11.480.057.649,97 |
| 2020-10-12 | $ 0,2552 | 0,38% | 1.296.567.088 | $ 11.528.592.963,21 |
| 2020-10-13 | $ 0,2560 | 0,33% | 1.604.712.336 | $ 11.547.933.259,81 |
| 2020-10-14 | $ 0,2560 | 0,00% | 1.614.693.932 | $ 11.579.458.886,39 |
| 2020-10-15 | $ 0,2496 | -2,50% | 1.443.292.568 | $ 11.289.545.967,21 |
| 2020-10-16 | $ 0,2457 | -1,58% | 1.255.528.006 | $ 11.112.767.380,45 |
| 2020-10-17 | $ 0,2401 | -2,27% | 1.284.609.568 | $ 10.874.858.493,82 |
| 2020-10-18 | $ 0,2409 | 0,34% | 1.001.465.503 | $ 10.900.012.046,55 |
| 2020-10-19 | $ 0,2423 | 0,59% | 1.091.102.780 | $ 10.954.294.383,13 |
| 2020-10-20 | $ 0,2461 | 1,55% | 1.123.099.540 | $ 11.127.972.262,12 |
| 2020-10-21 | $ 0,2435 | -1,05% | 1.058.484.216 | $ 11.010.364.585,95 |
| 2020-10-22 | $ 0,2507 | 2,98% | 1.488.427.410 | $ 11.329.214.560,35 |
| 2020-10-23 | $ 0,2565 | 2,30% | 1.809.225.302 | $ 11.608.695.449,02 |
| 2020-10-24 | $ 0,2546 | -0,75% | 1.377.767.246 | $ 11.528.694.804,75 |
| 2020-10-25 | $ 0,2561 | 0,58% | 1.065.720.692 | $ 11.583.185.134,49 |
| 2020-10-26 | $ 0,2529 | -1,25% | 986.772.445 | $ 11.437.584.758,53 |
| 2020-10-27 | $ 0,2486 | -1,70% | 1.502.596.188 | $ 11.251.937.997,82 |
| 2020-10-28 | $ 0,2526 | 1,63% | 1.466.043.828 | $ 11.442.642.257,78 |
| 2020-10-29 | $ 0,2462 | -2,56% | 1.558.391.750 | $ 11.130.573.950,23 |
| 2020-10-30 | $ 0,2423 | -1,57% | 1.445.411.417 | $ 10.984.724.881,90 |
| 2020-10-31 | $ 0,2386 | -1,52% | 1.536.363.579 | $ 10.810.777.275,30 |
| 2020-11-01 | $ 0,2396 | 0,43% | 1.338.496.256 | $ 10.856.481.131,01 |
| 2020-11-02 | $ 0,2396 | -0,02% | 1.192.228.487 | $ 10.850.086.644,81 |
| 2020-11-03 | $ 0,2354 | -1,75% | 1.505.085.410 | $ 10.658.907.925,26 |
| 2020-11-04 | $ 0,2395 | 1,72% | 1.872.205.676 | $ 10.825.564.613,24 |
| 2020-11-05 | $ 0,2373 | -0,89% | 1.835.277.992 | $ 10.743.521.737,80 |
| 2020-11-06 | $ 0,2455 | 3,45% | 2.015.568.106 | $ 11.124.604.142,74 |
| 2020-11-07 | $ 0,2579 | 5,05% | 2.223.426.441 | $ 11.704.359.403,33 |
| 2020-11-08 | $ 0,2490 | -3,47% | 2.200.117.588 | $ 11.317.038.198,80 |
| 2020-11-09 | $ 0,2537 | 1,90% | 1.608.358.807 | $ 11.505.066.439,71 |
| 2020-11-10 | $ 0,2507 | -1,16% | 2.036.407.256 | $ 11.352.430.154,04 |
| 2020-11-11 | $ 0,2536 | 1,14% | 2.283.102.329 | $ 11.490.781.189,88 |
| 2020-11-12 | $ 0,2558 | 0,87% | 1.850.729.924 | $ 11.581.743.651,84 |
| 2020-11-13 | $ 0,2545 | -0,52% | 1.630.173.241 | $ 11.568.349.653,61 |
| 2020-11-14 | $ 0,2649 | 4,09% | 1.990.257.296 | $ 11.967.905.201,75 |
| 2020-11-15 | $ 0,2686 | 1,38% | 2.758.537.841 | $ 12.168.486.548,55 |
| 2020-11-16 | $ 0,2697 | 0,44% | 2.253.509.326 | $ 12.225.964.205,43 |
| 2020-11-17 | $ 0,2872 | 6,49% | 2.619.354.064 | $ 13.020.227.238,11 |
| 2020-11-18 | $ 0,3021 | 5,18% | 3.708.626.433 | $ 13.699.226.052,69 |
| 2020-11-19 | $ 0,2941 | -2,64% | 3.536.858.599 | $ 13.333.028.438,79 |
| 2020-11-20 | $ 0,3030 | 3,00% | 3.299.823.590 | $ 13.688.238.714,07 |
| 2020-11-21 | $ 0,3278 | 8,19% | 4.031.626.954 | $ 14.856.763.848,31 |
| 2020-11-22 | $ 0,4605 | 40,51% | 11.568.110.626 | $ 20.875.694.423,80 |
| 2020-11-23 | $ 0,4441 | -3,57% | 13.267.899.387 | $ 20.263.167.572,46 |
| 2020-11-24 | $ 0,6121 | 37,82% | 16.337.857.186 | $ 27.755.744.126,99 |
| 2020-11-25 | $ 0,6920 | 13,05% | 25.054.631.708 | $ 31.379.229.573,73 |
| 2020-11-26 | $ 0,6327 | -8,56% | 15.881.817.934 | $ 28.365.023.766,98 |
| 2020-11-27 | $ 0,5309 | -16,09% | 16.365.178.184 | $ 24.167.249.535,99 |
| 2020-11-28 | $ 0,5589 | 5,27% | 12.327.164.429 | $ 25.290.590.706,82 |
| 2020-11-29 | $ 0,6240 | 11,66% | 12.099.372.210 | $ 28.482.039.221,78 |
| 2020-11-30 | $ 0,6054 | -2,98% | 9.754.558.135 | $ 27.374.753.041,13 |
| 2020-12-01 | $ 0,6641 | 9,69% | 11.254.530.543 | $ 30.191.107.728,90 |
| 2020-12-02 | $ 0,6144 | -7,49% | 10.829.413.534 | $ 27.852.580.172,91 |
| 2020-12-03 | $ 0,6320 | 2,87% | 7.999.607.158 | $ 28.652.042.371,00 |
| 2020-12-04 | $ 0,6298 | -0,36% | 5.936.378.170 | $ 28.523.422.427,21 |
| 2020-12-05 | $ 0,5586 | -11,30% | 6.782.106.960 | $ 25.322.343.136,79 |
| 2020-12-06 | $ 0,5836 | 4,48% | 6.182.557.947 | $ 26.383.914.795,40 |
| 2020-12-07 | $ 0,6189 | 6,05% | 7.685.001.707 | $ 28.055.829.285,31 |
| 2020-12-08 | $ 0,6087 | -1,64% | 5.608.978.770 | $ 27.593.689.253,63 |
| 2020-12-09 | $ 0,5602 | -7,97% | 5.817.992.264 | $ 25.538.249.072,54 |
| 2020-12-10 | $ 0,5835 | 4,17% | 9.778.004.331 | $ 26.432.126.584,84 |
| 2020-12-11 | $ 0,5747 | -1,52% | 6.957.440.057 | $ 26.129.930.568,26 |
| 2020-12-12 | $ 0,5501 | -4,28% | 7.973.256.775 | $ 24.942.199.061,45 |
| 2020-12-13 | $ 0,5051 | -8,19% | 8.191.207.377 | $ 22.932.137.899,87 |
| 2020-12-14 | $ 0,5107 | 1,12% | 6.125.622.311 | $ 23.188.566.647,31 |
| 2020-12-15 | $ 0,4976 | -2,57% | 4.925.747.726 | $ 22.614.178.550,15 |
| 2020-12-16 | $ 0,4690 | -5,74% | 5.591.960.739 | $ 21.274.488.732,63 |
| 2020-12-17 | $ 0,5672 | 20,93% | 10.642.868.836 | $ 25.131.003.383,15 |
| 2020-12-18 | $ 0,5759 | 1,54% | 14.476.826.985 | $ 26.149.773.219,37 |
| 2020-12-19 | $ 0,5835 | 1,31% | 10.572.616.271 | $ 26.367.897.241,43 |
| 2020-12-20 | $ 0,5792 | -0,74% | 7.861.567.140 | $ 26.296.084.999,49 |
| 2020-12-21 | $ 0,5601 | -3,30% | 6.619.472.983 | $ 25.235.008.585,16 |
| 2020-12-22 | $ 0,5172 | -7,66% | 7.090.693.762 | $ 23.545.991.367,26 |
| 2020-12-23 | $ 0,4513 | -12,73% | 11.195.910.017 | $ 20.501.594.828,86 |
| 2020-12-24 | $ 0,2605 | -42,28% | 14.873.825.893 | $ 12.163.610.689,50 |
| 2020-12-25 | $ 0,3448 | 32,36% | 15.221.335.123 | $ 16.602.939.796,21 |
| 2020-12-26 | $ 0,3181 | -7,75% | 13.152.417.764 | $ 14.088.171.755,51 |
| 2020-12-27 | $ 0,2954 | -7,14% | 7.431.667.093 | $ 13.418.021.942,62 |
| 2020-12-28 | $ 0,2841 | -3,80% | 7.010.555.504 | $ 13.068.762.432,41 |
| 2020-12-29 | $ 0,2461 | -13,38% | 5.788.819.181 | $ 11.125.026.065,81 |
| 2020-12-30 | $ 0,2214 | -10,05% | 10.590.299.230 | $ 10.057.607.712,33 |
| 2020-12-31 | $ 0,2121 | -4,22% | 6.788.558.770 | $ 9.633.436.313,89 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2020 | $ 0,49 | $ 0,21 / $ 0,66 | 266.957.240.920 | 31 |
| Kasım 2020 | $ 0,36 | $ 0,24 / $ 0,69 | 180.446.361.415 | 30 |
| Ekim 2020 | $ 0,25 | $ 0,23 / $ 0,26 | 43.526.743.213 | 31 |
| Eylül 2020 | $ 0,25 | $ 0,22 / $ 0,29 | 51.910.026.151 | 30 |
| Ağustos 2020 | $ 0,29 | $ 0,26 / $ 0,31 | 77.013.862.082 | 31 |
| Temmuz 2020 | $ 0,20 | $ 0,18 / $ 0,24 | 40.519.005.742 | 31 |
| Haziran 2020 | $ 0,19 | $ 0,18 / $ 0,21 | 37.746.424.000 | 30 |
| Mayıs 2020 | $ 0,21 | $ 0,19 / $ 0,22 | 59.549.134.962 | 31 |
| Nisan 2020 | $ 0,19 | $ 0,17 / $ 0,23 | 61.375.421.730 | 30 |
| Mart 2020 | $ 0,18 | $ 0,14 / $ 0,24 | 72.326.610.320 | 31 |
| Şubat 2020 | $ 0,27 | $ 0,23 / $ 0,33 | 85.846.385.769 | 29 |
| Ocak 2020 | $ 0,22 | $ 0,19 / $ 0,24 | 54.147.315.628 | 31 |