Ripple (XRP) Fiyat Grafiği
Veri aralığı: 2024-01-01 -> 2024-12-31 - Kayıt: 366
Ripple
Son kapanış: $ 2,057
Canlı fiyat güncellemesi: 5 saniye önce
$ 2,480
Güncel değişim:
-5,72%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 366
- Min Kapanış: $ 0,42
- Maks Kapanış: $ 2,71
- Ortalama Kapanış: $ 0,73
- Son Kapanış: $ 2,057
- Önceki Kapanış: -
- Günlük Değişim: -1,86%
- MA (ortalama kapanış): $ 0,73
- Min/Max Kartı: $ 0,42 / $ 2,71
- Canlı Piyasa Değeri: 148.912.137.407
- 24s Hacim: 7.987.769.468
Güncel Notlar
Son Kapanış
$ 2,057
7 Gün Ort.
$ 0,73
Canlı Fiyat
$ 2,480
Günlük Değişim
-5,72%
2024 Yılı Günlük Kapanışlar (366)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2024-01-01 | $ 0,6136 | - | 616.827.727 | $ 33.227.239.217,75 |
| 2024-01-02 | $ 0,6297 | 2,63% | 661.012.501 | $ 34.067.597.078,15 |
| 2024-01-03 | $ 0,6279 | -0,29% | 1.269.164.248 | $ 33.896.300.818,07 |
| 2024-01-04 | $ 0,5824 | -7,24% | 3.221.372.100 | $ 31.520.096.364,56 |
| 2024-01-05 | $ 0,5872 | 0,82% | 1.370.124.013 | $ 31.783.098.111,11 |
| 2024-01-06 | $ 0,5759 | -1,93% | 1.427.534.946 | $ 31.199.856.807,52 |
| 2024-01-07 | $ 0,5679 | -1,39% | 730.296.368 | $ 30.806.422.995,70 |
| 2024-01-08 | $ 0,5518 | -2,84% | 793.183.141 | $ 29.872.508.422,63 |
| 2024-01-09 | $ 0,5774 | 4,64% | 1.804.275.059 | $ 31.333.958.163,83 |
| 2024-01-10 | $ 0,5664 | -1,90% | 1.668.935.575 | $ 30.702.259.695,62 |
| 2024-01-11 | $ 0,6003 | 5,99% | 2.053.266.167 | $ 32.552.719.946,74 |
| 2024-01-12 | $ 0,6015 | 0,19% | 1.896.258.425 | $ 32.686.481.870,45 |
| 2024-01-13 | $ 0,5717 | -4,95% | 1.588.743.949 | $ 30.991.395.722,79 |
| 2024-01-14 | $ 0,5748 | 0,54% | 609.660.987 | $ 31.184.534.023,50 |
| 2024-01-15 | $ 0,5757 | 0,16% | 736.795.893 | $ 31.352.675.165,97 |
| 2024-01-16 | $ 0,5762 | 0,09% | 942.767.405 | $ 31.281.625.079,90 |
| 2024-01-17 | $ 0,5758 | -0,06% | 863.359.605 | $ 31.266.973.572,32 |
| 2024-01-18 | $ 0,5679 | -1,38% | 870.905.515 | $ 30.862.475.546,87 |
| 2024-01-19 | $ 0,5517 | -2,86% | 1.003.771.643 | $ 29.979.457.245,82 |
| 2024-01-20 | $ 0,5440 | -1,39% | 1.306.108.751 | $ 29.552.099.640,60 |
| 2024-01-21 | $ 0,5527 | 1,60% | 701.395.819 | $ 30.063.434.426,22 |
| 2024-01-22 | $ 0,5468 | -1,07% | 455.234.776 | $ 29.736.789.962,66 |
| 2024-01-23 | $ 0,5254 | -3,91% | 1.113.753.537 | $ 28.594.546.539,30 |
| 2024-01-24 | $ 0,5176 | -1,50% | 1.344.425.271 | $ 28.108.890.254,08 |
| 2024-01-25 | $ 0,5184 | 0,15% | 848.863.445 | $ 28.186.397.832,54 |
| 2024-01-26 | $ 0,5138 | -0,88% | 801.248.680 | $ 27.948.401.775,18 |
| 2024-01-27 | $ 0,5321 | 3,57% | 1.001.801.727 | $ 28.883.619.040,33 |
| 2024-01-28 | $ 0,5300 | -0,39% | 432.074.211 | $ 28.828.387.671,48 |
| 2024-01-29 | $ 0,5241 | -1,12% | 482.417.328 | $ 28.491.679.136,16 |
| 2024-01-30 | $ 0,5353 | 2,14% | 898.684.199 | $ 29.116.580.266,40 |
| 2024-01-31 | $ 0,5109 | -4,55% | 1.687.151.942 | $ 27.762.960.986,01 |
| 2024-02-01 | $ 0,5028 | -1,59% | 1.304.951.337 | $ 27.357.902.166,23 |
| 2024-02-02 | $ 0,5060 | 0,63% | 968.788.612 | $ 27.539.880.097,47 |
| 2024-02-03 | $ 0,5101 | 0,81% | 937.859.488 | $ 27.763.092.679,52 |
| 2024-02-04 | $ 0,5190 | 1,76% | 781.835.491 | $ 28.262.461.861,71 |
| 2024-02-05 | $ 0,5033 | -3,03% | 500.979.062 | $ 27.388.976.325,72 |
| 2024-02-06 | $ 0,5061 | 0,55% | 822.070.967 | $ 27.551.907.316,75 |
| 2024-02-07 | $ 0,5051 | -0,19% | 789.140.666 | $ 27.490.148.574,67 |
| 2024-02-08 | $ 0,5134 | 1,64% | 898.286.413 | $ 27.959.758.262,66 |
| 2024-02-09 | $ 0,5141 | 0,13% | 901.027.525 | $ 27.996.321.852,20 |
| 2024-02-10 | $ 0,5257 | 2,26% | 1.013.315.523 | $ 28.667.316.551,70 |
| 2024-02-11 | $ 0,5238 | -0,36% | 475.064.729 | $ 28.547.125.060,78 |
| 2024-02-12 | $ 0,5259 | 0,39% | 677.665.008 | $ 28.661.350.039,67 |
| 2024-02-13 | $ 0,5322 | 1,20% | 1.032.701.087 | $ 28.988.051.593,34 |
| 2024-02-14 | $ 0,5251 | -1,34% | 1.067.037.730 | $ 28.678.136.449,24 |
| 2024-02-15 | $ 0,5382 | 2,50% | 1.122.372.066 | $ 29.342.494.206,70 |
| 2024-02-16 | $ 0,5627 | 4,55% | 1.792.274.030 | $ 30.716.007.835,77 |
| 2024-02-17 | $ 0,5651 | 0,44% | 1.463.235.042 | $ 30.848.652.580,14 |
| 2024-02-18 | $ 0,5500 | -2,68% | 729.929.998 | $ 30.027.467.151,31 |
| 2024-02-19 | $ 0,5570 | 1,28% | 620.418.395 | $ 30.390.782.339,53 |
| 2024-02-20 | $ 0,5624 | 0,96% | 1.049.065.665 | $ 30.667.513.674,93 |
| 2024-02-21 | $ 0,5633 | 0,17% | 1.797.569.762 | $ 30.766.809.783,28 |
| 2024-02-22 | $ 0,5495 | -2,45% | 1.285.012.003 | $ 29.981.336.732,47 |
| 2024-02-23 | $ 0,5412 | -1,51% | 1.076.313.134 | $ 29.512.677.683,30 |
| 2024-02-24 | $ 0,5349 | -1,17% | 1.150.476.498 | $ 29.247.448.361,28 |
| 2024-02-25 | $ 0,5448 | 1,86% | 629.408.841 | $ 29.739.728.495,27 |
| 2024-02-26 | $ 0,5426 | -0,40% | 591.786.041 | $ 29.634.164.742,98 |
| 2024-02-27 | $ 0,5513 | 1,60% | 1.206.966.881 | $ 30.102.826.897,09 |
| 2024-02-28 | $ 0,5874 | 6,54% | 2.403.061.004 | $ 32.057.564.181,92 |
| 2024-02-29 | $ 0,5765 | -1,85% | 3.059.403.882 | $ 31.498.950.908,98 |
| 2024-03-01 | $ 0,5873 | 1,87% | 3.649.152.111 | $ 32.142.327.275,94 |
| 2024-03-02 | $ 0,6016 | 2,44% | 1.719.967.802 | $ 32.886.853.959,02 |
| 2024-03-03 | $ 0,6436 | 6,97% | 2.839.786.692 | $ 35.177.521.995,14 |
| 2024-03-04 | $ 0,6267 | -2,62% | 2.001.172.807 | $ 34.205.236.865,56 |
| 2024-03-05 | $ 0,6512 | 3,91% | 3.572.922.226 | $ 35.570.744.477,84 |
| 2024-03-06 | $ 0,5953 | -8,58% | 4.815.021.314 | $ 32.556.305.182,56 |
| 2024-03-07 | $ 0,6129 | 2,96% | 2.732.925.867 | $ 33.475.073.207,14 |
| 2024-03-08 | $ 0,6284 | 2,52% | 2.485.835.659 | $ 34.344.683.478,73 |
| 2024-03-09 | $ 0,6215 | -1,10% | 2.106.352.495 | $ 34.010.002.110,25 |
| 2024-03-10 | $ 0,6225 | 0,17% | 1.496.931.818 | $ 34.079.105.232,52 |
| 2024-03-11 | $ 0,6086 | -2,24% | 1.450.316.469 | $ 33.320.881.309,13 |
| 2024-03-12 | $ 0,7170 | 17,83% | 6.434.513.108 | $ 39.250.118.653,47 |
| 2024-03-13 | $ 0,6887 | -3,95% | 4.041.001.874 | $ 37.673.391.344,52 |
| 2024-03-14 | $ 0,6897 | 0,14% | 2.315.352.945 | $ 37.735.077.222,23 |
| 2024-03-15 | $ 0,6692 | -2,97% | 3.239.649.834 | $ 36.663.647.065,34 |
| 2024-03-16 | $ 0,6343 | -5,22% | 3.593.312.666 | $ 34.831.116.403,04 |
| 2024-03-17 | $ 0,6023 | -5,04% | 2.112.513.797 | $ 33.052.737.666,16 |
| 2024-03-18 | $ 0,6191 | 2,80% | 1.790.113.430 | $ 33.933.430.301,47 |
| 2024-03-19 | $ 0,6539 | 5,61% | 2.689.094.030 | $ 35.964.811.193,49 |
| 2024-03-20 | $ 0,5852 | -10,50% | 3.542.818.993 | $ 32.111.361.436,65 |
| 2024-03-21 | $ 0,6117 | 4,52% | 2.691.356.105 | $ 33.576.953.684,14 |
| 2024-03-22 | $ 0,6413 | 4,84% | 2.663.426.301 | $ 35.222.340.002,49 |
| 2024-03-23 | $ 0,6106 | -4,80% | 1.995.119.918 | $ 33.496.651.762,92 |
| 2024-03-24 | $ 0,6181 | 1,24% | 1.086.083.072 | $ 33.955.269.548,05 |
| 2024-03-25 | $ 0,6337 | 2,52% | 1.195.280.193 | $ 34.809.757.520,00 |
| 2024-03-26 | $ 0,6400 | 1,00% | 2.070.728.050 | $ 35.057.837.184,66 |
| 2024-03-27 | $ 0,6329 | -1,12% | 1.759.776.338 | $ 34.676.270.602,73 |
| 2024-03-28 | $ 0,6123 | -3,25% | 1.951.433.460 | $ 33.513.188.302,81 |
| 2024-03-29 | $ 0,6241 | 1,92% | 1.761.855.168 | $ 34.273.574.066,13 |
| 2024-03-30 | $ 0,6306 | 1,04% | 1.810.865.704 | $ 34.637.766.737,62 |
| 2024-03-31 | $ 0,6210 | -1,52% | 1.006.574.238 | $ 34.096.669.844,57 |
| 2024-04-01 | $ 0,6290 | 1,28% | 732.142.319 | $ 34.561.603.886,81 |
| 2024-04-02 | $ 0,6122 | -2,67% | 1.800.822.369 | $ 33.682.651.601,27 |
| 2024-04-03 | $ 0,5852 | -4,40% | 2.179.373.589 | $ 32.172.051.114,73 |
| 2024-04-04 | $ 0,5754 | -1,68% | 1.630.542.336 | $ 31.647.732.123,40 |
| 2024-04-05 | $ 0,5935 | 3,14% | 2.192.296.816 | $ 32.644.896.842,28 |
| 2024-04-06 | $ 0,5881 | -0,91% | 1.522.489.715 | $ 32.396.767.457,24 |
| 2024-04-07 | $ 0,5934 | 0,91% | 844.787.189 | $ 32.626.389.671,82 |
| 2024-04-08 | $ 0,5947 | 0,21% | 917.016.883 | $ 32.726.439.809,18 |
| 2024-04-09 | $ 0,6155 | 3,51% | 1.976.633.581 | $ 33.906.075.770,41 |
| 2024-04-10 | $ 0,6137 | -0,30% | 2.325.731.293 | $ 33.802.909.045,71 |
| 2024-04-11 | $ 0,6174 | 0,60% | 2.307.237.722 | $ 33.999.810.733,86 |
| 2024-04-12 | $ 0,6089 | -1,38% | 1.207.823.948 | $ 33.528.540.225,70 |
| 2024-04-13 | $ 0,5485 | -9,92% | 2.787.087.619 | $ 30.211.663.516,75 |
| 2024-04-14 | $ 0,4809 | -12,32% | 3.753.284.209 | $ 26.528.974.004,23 |
| 2024-04-15 | $ 0,5051 | 5,05% | 2.763.070.329 | $ 27.843.729.570,50 |
| 2024-04-16 | $ 0,4975 | -1,52% | 2.330.506.724 | $ 27.395.426.321,65 |
| 2024-04-17 | $ 0,4964 | -0,21% | 1.875.946.816 | $ 27.380.210.300,23 |
| 2024-04-18 | $ 0,4948 | -0,33% | 1.737.556.166 | $ 27.284.905.063,90 |
| 2024-04-19 | $ 0,5026 | 1,58% | 1.400.559.368 | $ 27.734.895.374,22 |
| 2024-04-20 | $ 0,5043 | 0,34% | 2.152.015.539 | $ 27.799.384.372,04 |
| 2024-04-21 | $ 0,5286 | 4,82% | 1.198.726.897 | $ 29.130.877.514,95 |
| 2024-04-22 | $ 0,5243 | -0,83% | 838.991.357 | $ 28.911.826.071,83 |
| 2024-04-23 | $ 0,5561 | 6,07% | 1.670.893.670 | $ 30.664.208.232,56 |
| 2024-04-24 | $ 0,5453 | -1,93% | 1.260.908.927 | $ 30.059.898.224,59 |
| 2024-04-25 | $ 0,5271 | -3,34% | 1.425.890.171 | $ 29.053.044.957,67 |
| 2024-04-26 | $ 0,5254 | -0,33% | 1.198.407.375 | $ 28.975.660.062,84 |
| 2024-04-27 | $ 0,5259 | 0,10% | 1.089.752.668 | $ 29.039.049.177,97 |
| 2024-04-28 | $ 0,5185 | -1,41% | 682.968.216 | $ 28.641.470.302,60 |
| 2024-04-29 | $ 0,5100 | -1,64% | 521.543.884 | $ 28.171.052.737,96 |
| 2024-04-30 | $ 0,5149 | 0,95% | 1.060.036.557 | $ 28.447.759.625,97 |
| 2024-05-01 | $ 0,5002 | -2,85% | 1.279.616.341 | $ 27.662.546.470,19 |
| 2024-05-02 | $ 0,5160 | 3,17% | 1.626.869.635 | $ 28.631.367.914,94 |
| 2024-05-03 | $ 0,5184 | 0,46% | 1.103.496.031 | $ 28.656.212.776,12 |
| 2024-05-04 | $ 0,5315 | 2,54% | 1.074.787.784 | $ 29.384.228.180,81 |
| 2024-05-05 | $ 0,5300 | -0,29% | 623.244.491 | $ 29.279.991.658,39 |
| 2024-05-06 | $ 0,5295 | -0,10% | 491.300.319 | $ 29.235.021.720,86 |
| 2024-05-07 | $ 0,5404 | 2,06% | 1.698.268.116 | $ 29.865.604.102,12 |
| 2024-05-08 | $ 0,5247 | -2,91% | 1.075.084.837 | $ 29.023.410.742,86 |
| 2024-05-09 | $ 0,5178 | -1,31% | 1.070.839.646 | $ 28.632.732.926,20 |
| 2024-05-10 | $ 0,5211 | 0,63% | 956.416.697 | $ 28.852.553.645,41 |
| 2024-05-11 | $ 0,5022 | -3,62% | 1.034.572.060 | $ 27.805.566.492,72 |
| 2024-05-12 | $ 0,5055 | 0,65% | 406.960.446 | $ 27.983.303.337,75 |
| 2024-05-13 | $ 0,4996 | -1,15% | 352.076.576 | $ 27.659.239.453,37 |
| 2024-05-14 | $ 0,5045 | 0,98% | 935.231.347 | $ 27.952.586.454,17 |
| 2024-05-15 | $ 0,4997 | -0,96% | 882.943.286 | $ 27.666.455.909,70 |
| 2024-05-16 | $ 0,5186 | 3,78% | 883.132.837 | $ 28.754.605.349,07 |
| 2024-05-17 | $ 0,5158 | -0,54% | 897.793.018 | $ 28.511.823.910,50 |
| 2024-05-18 | $ 0,5242 | 1,63% | 803.544.671 | $ 28.947.104.911,25 |
| 2024-05-19 | $ 0,5208 | -0,65% | 387.460.248 | $ 28.809.721.079,41 |
| 2024-05-20 | $ 0,5097 | -2,13% | 434.247.284 | $ 28.168.681.074,26 |
| 2024-05-21 | $ 0,5373 | 5,41% | 1.192.240.454 | $ 29.689.383.430,59 |
| 2024-05-22 | $ 0,5370 | -0,05% | 1.581.545.851 | $ 29.676.043.277,62 |
| 2024-05-23 | $ 0,5265 | -1,95% | 960.955.918 | $ 29.118.710.429,99 |
| 2024-05-24 | $ 0,5291 | 0,48% | 1.679.831.520 | $ 29.345.333.391,21 |
| 2024-05-25 | $ 0,5351 | 1,14% | 941.518.657 | $ 29.645.509.385,23 |
| 2024-05-26 | $ 0,5415 | 1,19% | 490.212.330 | $ 29.989.136.001,16 |
| 2024-05-27 | $ 0,5282 | -2,44% | 439.766.863 | $ 29.289.489.526,90 |
| 2024-05-28 | $ 0,5340 | 1,09% | 791.092.705 | $ 29.605.738.422,96 |
| 2024-05-29 | $ 0,5281 | -1,11% | 910.932.118 | $ 29.300.178.174,35 |
| 2024-05-30 | $ 0,5230 | -0,96% | 913.623.873 | $ 28.993.612.233,67 |
| 2024-05-31 | $ 0,5189 | -0,78% | 999.431.026 | $ 28.781.483.247,09 |
| 2024-06-01 | $ 0,5180 | -0,18% | 929.888.631 | $ 28.762.498.683,16 |
| 2024-06-02 | $ 0,5180 | 0,00% | 416.219.411 | $ 28.713.066.172,37 |
| 2024-06-03 | $ 0,5131 | -0,95% | 553.036.452 | $ 28.459.868.298,88 |
| 2024-06-04 | $ 0,5201 | 1,35% | 850.885.388 | $ 28.828.528.153,21 |
| 2024-06-05 | $ 0,5259 | 1,12% | 902.630.310 | $ 29.148.962.147,63 |
| 2024-06-06 | $ 0,5263 | 0,07% | 849.105.641 | $ 29.139.627.869,01 |
| 2024-06-07 | $ 0,5217 | -0,87% | 848.184.259 | $ 28.960.043.467,07 |
| 2024-06-08 | $ 0,4989 | -4,37% | 1.968.456.098 | $ 27.692.854.443,16 |
| 2024-06-09 | $ 0,4932 | -1,14% | 620.446.466 | $ 27.387.559.597,76 |
| 2024-06-10 | $ 0,4985 | 1,09% | 437.025.959 | $ 27.675.853.573,94 |
| 2024-06-11 | $ 0,4967 | -0,36% | 892.089.730 | $ 27.551.690.500,98 |
| 2024-06-12 | $ 0,4803 | -3,32% | 1.387.973.865 | $ 26.658.154.288,81 |
| 2024-06-13 | $ 0,4914 | 2,33% | 1.129.716.568 | $ 27.282.441.135,23 |
| 2024-06-14 | $ 0,4765 | -3,03% | 943.675.434 | $ 26.533.832.939,27 |
| 2024-06-15 | $ 0,4741 | -0,51% | 1.118.227.106 | $ 26.353.878.418,93 |
| 2024-06-16 | $ 0,4906 | 3,48% | 645.326.554 | $ 27.264.082.624,99 |
| 2024-06-17 | $ 0,4886 | -0,42% | 555.500.508 | $ 27.134.294.825,74 |
| 2024-06-18 | $ 0,5044 | 3,24% | 1.766.249.324 | $ 27.987.360.241,61 |
| 2024-06-19 | $ 0,4907 | -2,72% | 1.819.869.616 | $ 27.228.211.185,58 |
| 2024-06-20 | $ 0,4930 | 0,47% | 865.490.750 | $ 27.374.891.992,65 |
| 2024-06-21 | $ 0,4886 | -0,89% | 958.050.789 | $ 27.181.794.563,76 |
| 2024-06-22 | $ 0,4886 | 0,01% | 1.008.516.403 | $ 27.175.338.465,61 |
| 2024-06-23 | $ 0,4863 | -0,49% | 353.317.004 | $ 27.053.186.980,82 |
| 2024-06-24 | $ 0,4790 | -1,50% | 395.174.988 | $ 26.638.519.238,18 |
| 2024-06-25 | $ 0,4743 | -0,97% | 1.160.121.494 | $ 26.361.356.093,73 |
| 2024-06-26 | $ 0,4755 | 0,26% | 751.421.185 | $ 26.449.940.818,18 |
| 2024-06-27 | $ 0,4694 | -1,28% | 773.327.603 | $ 26.144.492.715,00 |
| 2024-06-28 | $ 0,4746 | 1,10% | 722.904.507 | $ 26.423.340.758,58 |
| 2024-06-29 | $ 0,4708 | -0,80% | 841.678.410 | $ 26.212.053.088,53 |
| 2024-06-30 | $ 0,4717 | 0,19% | 295.577.001 | $ 26.253.286.526,96 |
| 2024-07-01 | $ 0,4754 | 0,80% | 368.676.280 | $ 26.475.867.493,39 |
| 2024-07-02 | $ 0,4764 | 0,20% | 705.154.824 | $ 26.531.756.526,88 |
| 2024-07-03 | $ 0,4844 | 1,68% | 738.569.648 | $ 26.944.245.248,11 |
| 2024-07-04 | $ 0,4668 | -3,63% | 1.145.837.102 | $ 25.991.163.931,72 |
| 2024-07-05 | $ 0,4337 | -7,09% | 1.550.106.175 | $ 24.235.723.137,70 |
| 2024-07-06 | $ 0,4254 | -1,92% | 2.249.831.548 | $ 23.720.339.809,70 |
| 2024-07-07 | $ 0,4489 | 5,52% | 712.480.872 | $ 24.994.023.728,32 |
| 2024-07-08 | $ 0,4192 | -6,61% | 693.806.813 | $ 23.301.649.181,38 |
| 2024-07-09 | $ 0,4315 | 2,93% | 1.645.728.119 | $ 24.039.488.792,05 |
| 2024-07-10 | $ 0,4358 | 1,00% | 1.021.161.739 | $ 24.300.807.518,32 |
| 2024-07-11 | $ 0,4389 | 0,71% | 1.023.616.779 | $ 24.458.409.688,45 |
| 2024-07-12 | $ 0,4493 | 2,38% | 1.200.462.273 | $ 25.030.432.265,97 |
| 2024-07-13 | $ 0,4750 | 5,72% | 1.708.143.215 | $ 26.468.721.333,16 |
| 2024-07-14 | $ 0,5268 | 10,91% | 2.976.186.079 | $ 29.438.182.786,77 |
| 2024-07-15 | $ 0,5234 | -0,65% | 1.532.407.023 | $ 29.217.819.449,76 |
| 2024-07-16 | $ 0,5377 | 2,72% | 1.792.386.347 | $ 29.965.552.583,37 |
| 2024-07-17 | $ 0,5788 | 7,64% | 3.365.824.592 | $ 32.265.300.101,95 |
| 2024-07-18 | $ 0,6274 | 8,40% | 4.234.665.637 | $ 35.102.530.730,86 |
| 2024-07-19 | $ 0,5692 | -9,27% | 2.788.220.013 | $ 31.824.985.472,37 |
| 2024-07-20 | $ 0,5742 | 0,87% | 2.308.007.332 | $ 32.077.743.531,22 |
| 2024-07-21 | $ 0,5950 | 3,64% | 1.439.012.022 | $ 33.275.930.800,03 |
| 2024-07-22 | $ 0,5980 | 0,50% | 1.647.735.330 | $ 33.432.090.664,35 |
| 2024-07-23 | $ 0,6074 | 1,57% | 2.296.442.500 | $ 33.924.582.950,40 |
| 2024-07-24 | $ 0,5982 | -1,52% | 1.651.790.889 | $ 33.445.842.125,36 |
| 2024-07-25 | $ 0,6185 | 3,40% | 2.087.303.623 | $ 34.619.548.841,39 |
| 2024-07-26 | $ 0,5998 | -3,04% | 2.413.626.638 | $ 33.551.041.246,84 |
| 2024-07-27 | $ 0,6038 | 0,67% | 1.478.705.555 | $ 33.785.118.967,62 |
| 2024-07-28 | $ 0,5978 | -1,00% | 1.128.339.419 | $ 33.461.222.350,95 |
| 2024-07-29 | $ 0,6022 | 0,74% | 919.421.006 | $ 33.692.290.472,99 |
| 2024-07-30 | $ 0,6014 | -0,14% | 1.215.789.203 | $ 33.693.210.425,33 |
| 2024-07-31 | $ 0,6273 | 4,32% | 2.180.451.703 | $ 35.106.027.091,89 |
| 2024-08-01 | $ 0,6241 | -0,51% | 2.437.342.632 | $ 34.922.068.515,62 |
| 2024-08-02 | $ 0,5965 | -4,43% | 2.106.574.761 | $ 33.435.949.522,59 |
| 2024-08-03 | $ 0,5608 | -5,98% | 1.950.995.786 | $ 31.336.203.534,75 |
| 2024-08-04 | $ 0,5561 | -0,84% | 1.376.747.028 | $ 31.148.787.375,52 |
| 2024-08-05 | $ 0,5230 | -5,96% | 1.188.979.704 | $ 29.353.786.043,34 |
| 2024-08-06 | $ 0,4903 | -6,26% | 4.475.639.992 | $ 27.429.698.169,22 |
| 2024-08-07 | $ 0,5046 | 2,92% | 1.847.497.499 | $ 28.264.677.754,32 |
| 2024-08-08 | $ 0,6047 | 19,84% | 4.339.719.897 | $ 34.080.056.915,59 |
| 2024-08-09 | $ 0,6180 | 2,20% | 3.600.078.090 | $ 34.614.498.154,48 |
| 2024-08-10 | $ 0,5818 | -5,86% | 2.002.417.285 | $ 32.602.368.401,95 |
| 2024-08-11 | $ 0,5860 | 0,71% | 1.153.241.846 | $ 32.874.309.915,44 |
| 2024-08-12 | $ 0,5529 | -5,65% | 1.196.340.831 | $ 30.977.000.852,66 |
| 2024-08-13 | $ 0,5686 | 2,84% | 1.679.555.366 | $ 31.916.231.098,99 |
| 2024-08-14 | $ 0,5764 | 1,38% | 1.312.864.401 | $ 32.334.146.418,00 |
| 2024-08-15 | $ 0,5685 | -1,38% | 1.198.200.170 | $ 31.895.125.288,16 |
| 2024-08-16 | $ 0,5611 | -1,29% | 1.330.753.521 | $ 31.487.109.561,60 |
| 2024-08-17 | $ 0,5640 | 0,50% | 1.051.389.338 | $ 31.653.017.057,99 |
| 2024-08-18 | $ 0,5662 | 0,40% | 447.792.270 | $ 31.773.619.165,91 |
| 2024-08-19 | $ 0,5641 | -0,36% | 617.194.458 | $ 31.699.229.123,51 |
| 2024-08-20 | $ 0,5991 | 6,20% | 1.755.788.085 | $ 33.637.408.468,50 |
| 2024-08-21 | $ 0,5944 | -0,79% | 1.401.494.292 | $ 33.333.279.765,97 |
| 2024-08-22 | $ 0,6004 | 1,01% | 1.278.773.169 | $ 33.743.715.595,90 |
| 2024-08-23 | $ 0,5977 | -0,45% | 1.006.578.176 | $ 33.589.114.363,11 |
| 2024-08-24 | $ 0,6103 | 2,10% | 1.400.222.917 | $ 34.283.938.679,54 |
| 2024-08-25 | $ 0,6139 | 0,60% | 1.209.425.431 | $ 34.491.160.674,31 |
| 2024-08-26 | $ 0,5995 | -2,35% | 934.683.775 | $ 33.680.683.543,77 |
| 2024-08-27 | $ 0,5873 | -2,04% | 1.188.834.411 | $ 32.999.976.385,43 |
| 2024-08-28 | $ 0,5670 | -3,45% | 1.648.249.019 | $ 31.857.488.696,74 |
| 2024-08-29 | $ 0,5697 | 0,47% | 1.500.729.830 | $ 32.069.384.452,16 |
| 2024-08-30 | $ 0,5615 | -1,44% | 1.064.481.735 | $ 31.585.196.062,89 |
| 2024-08-31 | $ 0,5673 | 1,04% | 1.204.954.667 | $ 31.919.312.705,25 |
| 2024-09-01 | $ 0,5658 | -0,27% | 459.737.907 | $ 31.833.847.986,96 |
| 2024-09-02 | $ 0,5483 | -3,10% | 703.228.575 | $ 30.827.802.335,40 |
| 2024-09-03 | $ 0,5672 | 3,45% | 935.981.360 | $ 31.895.124.484,31 |
| 2024-09-04 | $ 0,5574 | -1,71% | 948.169.272 | $ 31.460.288.618,28 |
| 2024-09-05 | $ 0,5579 | 0,09% | 1.303.738.905 | $ 31.353.043.205,68 |
| 2024-09-06 | $ 0,5441 | -2,48% | 1.036.536.574 | $ 30.607.113.388,51 |
| 2024-09-07 | $ 0,5213 | -4,19% | 1.723.136.657 | $ 29.371.557.075,01 |
| 2024-09-08 | $ 0,5248 | 0,67% | 587.212.770 | $ 29.548.526.637,09 |
| 2024-09-09 | $ 0,5285 | 0,71% | 521.287.661 | $ 29.774.154.782,96 |
| 2024-09-10 | $ 0,5396 | 2,10% | 904.225.267 | $ 30.395.333.618,45 |
| 2024-09-11 | $ 0,5410 | 0,26% | 785.524.581 | $ 30.471.929.007,34 |
| 2024-09-12 | $ 0,5355 | -1,02% | 1.003.832.742 | $ 30.175.701.058,59 |
| 2024-09-13 | $ 0,5625 | 5,04% | 1.755.892.729 | $ 31.713.263.515,45 |
| 2024-09-14 | $ 0,5732 | 1,89% | 1.315.658.124 | $ 32.316.749.262,84 |
| 2024-09-15 | $ 0,5963 | 4,04% | 1.221.362.269 | $ 33.606.464.240,42 |
| 2024-09-16 | $ 0,5711 | -4,24% | 727.164.005 | $ 32.178.771.098,00 |
| 2024-09-17 | $ 0,5855 | 2,53% | 1.373.012.325 | $ 33.045.852.897,94 |
| 2024-09-18 | $ 0,5850 | -0,09% | 1.080.504.462 | $ 32.985.201.750,25 |
| 2024-09-19 | $ 0,5854 | 0,08% | 1.301.476.892 | $ 32.970.524.763,03 |
| 2024-09-20 | $ 0,5874 | 0,34% | 1.303.901.085 | $ 33.147.629.638,34 |
| 2024-09-21 | $ 0,5849 | -0,42% | 1.403.359.788 | $ 33.011.549.162,04 |
| 2024-09-22 | $ 0,5980 | 2,23% | 1.078.170.703 | $ 33.764.665.008,63 |
| 2024-09-23 | $ 0,5879 | -1,68% | 992.887.707 | $ 33.168.320.660,64 |
| 2024-09-24 | $ 0,5851 | -0,49% | 1.121.279.490 | $ 33.022.282.573,37 |
| 2024-09-25 | $ 0,5914 | 1,09% | 1.227.141.706 | $ 33.380.934.130,38 |
| 2024-09-26 | $ 0,5839 | -1,28% | 1.184.864.676 | $ 32.965.388.380,21 |
| 2024-09-27 | $ 0,5900 | 1,05% | 1.320.296.149 | $ 33.338.294.387,04 |
| 2024-09-28 | $ 0,5891 | -0,15% | 1.401.603.760 | $ 33.329.346.797,44 |
| 2024-09-29 | $ 0,6150 | 4,40% | 2.770.313.435 | $ 34.786.926.383,63 |
| 2024-09-30 | $ 0,6426 | 4,48% | 2.594.472.533 | $ 36.340.530.782,96 |
| 2024-10-01 | $ 0,6119 | -4,77% | 2.572.233.995 | $ 34.688.823.292,80 |
| 2024-10-02 | $ 0,5975 | -2,36% | 3.132.237.057 | $ 33.843.017.507,64 |
| 2024-10-03 | $ 0,5388 | -9,81% | 2.854.956.361 | $ 30.482.283.203,95 |
| 2024-10-04 | $ 0,5217 | -3,19% | 2.514.792.836 | $ 29.492.016.906,45 |
| 2024-10-05 | $ 0,5347 | 2,51% | 1.756.699.968 | $ 30.241.736.953,74 |
| 2024-10-06 | $ 0,5296 | -0,97% | 704.787.691 | $ 29.950.127.382,31 |
| 2024-10-07 | $ 0,5332 | 0,68% | 661.126.867 | $ 30.163.957.726,92 |
| 2024-10-08 | $ 0,5298 | -0,63% | 1.457.223.446 | $ 29.991.350.948,89 |
| 2024-10-09 | $ 0,5305 | 0,12% | 981.211.616 | $ 30.047.537.648,12 |
| 2024-10-10 | $ 0,5242 | -1,19% | 988.344.201 | $ 29.716.396.937,69 |
| 2024-10-11 | $ 0,5297 | 1,05% | 1.432.557.078 | $ 29.991.523.628,33 |
| 2024-10-12 | $ 0,5383 | 1,63% | 1.190.815.208 | $ 30.490.054.705,50 |
| 2024-10-13 | $ 0,5395 | 0,23% | 645.446.627 | $ 30.564.659.258,72 |
| 2024-10-14 | $ 0,5317 | -1,45% | 722.573.857 | $ 30.100.697.508,47 |
| 2024-10-15 | $ 0,5476 | 2,99% | 1.242.900.976 | $ 31.002.265.585,28 |
| 2024-10-16 | $ 0,5410 | -1,21% | 1.367.435.532 | $ 30.629.081.825,39 |
| 2024-10-17 | $ 0,5480 | 1,29% | 1.323.767.637 | $ 31.018.277.725,85 |
| 2024-10-18 | $ 0,5437 | -0,78% | 1.540.201.677 | $ 30.820.760.554,07 |
| 2024-10-19 | $ 0,5466 | 0,53% | 1.179.631.858 | $ 31.001.905.885,91 |
| 2024-10-20 | $ 0,5443 | -0,41% | 607.926.219 | $ 30.867.246.079,88 |
| 2024-10-21 | $ 0,5466 | 0,41% | 716.137.206 | $ 30.973.256.934,50 |
| 2024-10-22 | $ 0,5445 | -0,38% | 1.687.139.598 | $ 30.875.972.291,16 |
| 2024-10-23 | $ 0,5335 | -2,01% | 1.413.784.342 | $ 30.253.863.576,15 |
| 2024-10-24 | $ 0,5258 | -1,45% | 1.131.889.382 | $ 29.817.145.765,76 |
| 2024-10-25 | $ 0,5320 | 1,18% | 1.105.162.964 | $ 30.184.555.551,54 |
| 2024-10-26 | $ 0,5009 | -5,85% | 1.539.105.236 | $ 28.440.409.038,96 |
| 2024-10-27 | $ 0,5125 | 2,31% | 746.298.139 | $ 29.112.702.064,22 |
| 2024-10-28 | $ 0,5164 | 0,76% | 515.723.361 | $ 29.334.461.123,41 |
| 2024-10-29 | $ 0,5191 | 0,53% | 883.022.545 | $ 29.485.957.976,54 |
| 2024-10-30 | $ 0,5285 | 1,81% | 1.258.508.083 | $ 29.961.006.346,78 |
| 2024-10-31 | $ 0,5227 | -1,11% | 981.528.955 | $ 29.701.886.227,68 |
| 2024-11-01 | $ 0,5091 | -2,59% | 1.131.354.676 | $ 28.963.392.418,66 |
| 2024-11-02 | $ 0,5131 | 0,79% | 1.355.947.931 | $ 29.166.533.751,24 |
| 2024-11-03 | $ 0,5098 | -0,66% | 498.091.504 | $ 28.985.111.559,77 |
| 2024-11-04 | $ 0,5030 | -1,33% | 949.812.735 | $ 28.618.008.472,12 |
| 2024-11-05 | $ 0,5029 | -0,03% | 1.127.632.655 | $ 28.588.507.586,62 |
| 2024-11-06 | $ 0,5128 | 1,97% | 1.210.224.258 | $ 29.164.852.946,82 |
| 2024-11-07 | $ 0,5425 | 5,79% | 2.317.119.598 | $ 30.863.600.008,50 |
| 2024-11-08 | $ 0,5544 | 2,19% | 2.234.023.599 | $ 31.525.433.833,76 |
| 2024-11-09 | $ 0,5541 | -0,05% | 1.737.713.572 | $ 31.512.175.151,99 |
| 2024-11-10 | $ 0,5574 | 0,60% | 1.440.484.763 | $ 31.836.113.890,61 |
| 2024-11-11 | $ 0,5894 | 5,74% | 4.261.955.472 | $ 33.489.525.846,21 |
| 2024-11-12 | $ 0,6194 | 5,08% | 4.422.503.003 | $ 35.253.524.705,03 |
| 2024-11-13 | $ 0,7126 | 15,04% | 12.912.751.557 | $ 40.525.483.376,80 |
| 2024-11-14 | $ 0,6912 | -3,00% | 7.120.857.885 | $ 39.323.944.238,49 |
| 2024-11-15 | $ 0,7740 | 11,99% | 10.551.122.422 | $ 43.890.734.442,84 |
| 2024-11-16 | $ 0,8908 | 15,08% | 13.116.899.767 | $ 50.684.897.337,32 |
| 2024-11-17 | $ 1,1229 | 26,06% | 25.751.173.600 | $ 63.977.542.700,94 |
| 2024-11-18 | $ 1,0602 | -5,58% | 13.225.025.169 | $ 60.359.853.822,81 |
| 2024-11-19 | $ 1,1194 | 5,58% | 10.836.262.761 | $ 63.688.503.912,77 |
| 2024-11-20 | $ 1,1012 | -1,62% | 5.476.363.654 | $ 62.700.374.445,76 |
| 2024-11-21 | $ 1,1071 | 0,53% | 7.141.998.956 | $ 63.050.379.292,98 |
| 2024-11-22 | $ 1,2324 | 11,32% | 11.144.862.558 | $ 69.932.142.127,89 |
| 2024-11-23 | $ 1,4609 | 18,54% | 17.433.244.692 | $ 83.112.386.522,42 |
| 2024-11-24 | $ 1,4647 | 0,27% | 17.125.117.613 | $ 83.300.744.233,10 |
| 2024-11-25 | $ 1,4317 | -2,26% | 13.367.222.474 | $ 81.614.292.718,71 |
| 2024-11-26 | $ 1,4139 | -1,24% | 12.629.382.786 | $ 80.506.265.953,68 |
| 2024-11-27 | $ 1,3995 | -1,01% | 10.442.232.772 | $ 79.759.951.140,24 |
| 2024-11-28 | $ 1,4724 | 5,20% | 8.681.413.551 | $ 83.883.091.379,36 |
| 2024-11-29 | $ 1,5322 | 4,06% | 6.394.089.240 | $ 87.107.084.090,90 |
| 2024-11-30 | $ 1,8090 | 18,06% | 14.120.989.557 | $ 103.191.548.907,77 |
| 2024-12-01 | $ 1,9394 | 7,21% | 18.118.226.774 | $ 110.604.358.349,34 |
| 2024-12-02 | $ 2,286 | 17,89% | 18.435.365.983 | $ 130.208.395.250,80 |
| 2024-12-03 | $ 2,709 | 18,48% | 53.820.003.125 | $ 154.571.837.988,44 |
| 2024-12-04 | $ 2,532 | -6,53% | 37.957.094.663 | $ 144.192.803.084,13 |
| 2024-12-05 | $ 2,348 | -7,28% | 24.079.777.837 | $ 133.851.646.266,63 |
| 2024-12-06 | $ 2,255 | -3,97% | 22.923.661.364 | $ 128.679.678.709,41 |
| 2024-12-07 | $ 2,417 | 7,22% | 12.689.093.602 | $ 137.876.201.991,56 |
| 2024-12-08 | $ 2,593 | 7,26% | 13.898.192.079 | $ 148.089.387.443,79 |
| 2024-12-09 | $ 2,618 | 0,98% | 10.399.952.122 | $ 149.556.382.944,37 |
| 2024-12-10 | $ 2,216 | -15,37% | 20.516.080.398 | $ 126.541.301.099,98 |
| 2024-12-11 | $ 2,353 | 6,21% | 29.173.861.101 | $ 134.366.804.425,20 |
| 2024-12-12 | $ 2,401 | 2,01% | 15.899.075.207 | $ 137.137.516.260,64 |
| 2024-12-13 | $ 2,343 | -2,42% | 11.764.450.480 | $ 134.039.705.285,13 |
| 2024-12-14 | $ 2,420 | 3,30% | 10.210.708.751 | $ 138.341.252.309,82 |
| 2024-12-15 | $ 2,398 | -0,93% | 8.261.437.424 | $ 137.201.303.559,25 |
| 2024-12-16 | $ 2,456 | 2,42% | 6.560.100.596 | $ 140.694.946.111,10 |
| 2024-12-17 | $ 2,494 | 1,54% | 13.981.664.985 | $ 142.688.879.208,51 |
| 2024-12-18 | $ 2,556 | 2,51% | 14.678.437.515 | $ 146.207.554.966,06 |
| 2024-12-19 | $ 2,298 | -10,11% | 19.736.815.652 | $ 131.273.275.335,39 |
| 2024-12-20 | $ 2,255 | -1,84% | 21.062.431.962 | $ 129.714.340.650,11 |
| 2024-12-21 | $ 2,274 | 0,83% | 24.697.654.648 | $ 129.981.103.119,06 |
| 2024-12-22 | $ 2,237 | -1,64% | 13.839.484.154 | $ 127.675.851.842,47 |
| 2024-12-23 | $ 2,198 | -1,71% | 10.514.832.662 | $ 126.002.620.224,91 |
| 2024-12-24 | $ 2,255 | 2,57% | 9.514.499.270 | $ 129.118.625.050,66 |
| 2024-12-25 | $ 2,327 | 3,21% | 5.432.535.821 | $ 133.008.444.957,98 |
| 2024-12-26 | $ 2,297 | -1,30% | 3.322.151.976 | $ 131.574.173.973,23 |
| 2024-12-27 | $ 2,154 | -6,23% | 4.873.873.373 | $ 123.818.838.011,45 |
| 2024-12-28 | $ 2,142 | -0,58% | 4.902.016.229 | $ 122.935.306.457,49 |
| 2024-12-29 | $ 2,181 | 1,83% | 2.525.595.970 | $ 125.229.822.421,30 |
| 2024-12-30 | $ 2,096 | -3,91% | 2.675.953.522 | $ 120.314.515.334,02 |
| 2024-12-31 | $ 2,057 | -1,86% | 6.059.015.353 | $ 117.950.842.451,00 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2024 | $ 2,33 | $ 1,94 / $ 2,71 | 472.524.044.596 | 31 |
| Kasım 2024 | $ 0,94 | $ 0,50 / $ 1,81 | 240.157.874.782 | 30 |
| Ekim 2024 | $ 0,54 | $ 0,50 / $ 0,61 | 40.855.170.516 | 31 |
| Eylül 2024 | $ 0,57 | $ 0,52 / $ 0,64 | 36.085.974.109 | 30 |
| Ağustos 2024 | $ 0,58 | $ 0,49 / $ 0,62 | 50.907.540.382 | 31 |
| Temmuz 2024 | $ 0,53 | $ 0,42 / $ 0,63 | 52.219.890.299 | 31 |
| Haziran 2024 | $ 0,49 | $ 0,47 / $ 0,53 | 26.760.087.455 | 30 |
| Mayıs 2024 | $ 0,52 | $ 0,50 / $ 0,54 | 28.919.036.988 | 31 |
| Nisan 2024 | $ 0,55 | $ 0,48 / $ 0,63 | 49.385.044.252 | 30 |
| Mart 2024 | $ 0,63 | $ 0,59 / $ 0,72 | 78.621.254.487 | 31 |
| Şubat 2024 | $ 0,54 | $ 0,50 / $ 0,59 | 32.148.016.881 | 29 |
| Ocak 2024 | $ 0,56 | $ 0,51 / $ 0,63 | 35.201.414.955 | 31 |