Solana (SOL) Fiyat Grafiği
Veri aralığı: 2020-04-11 -> 2020-12-31 - Kayıt: 265
Solana
Son kapanış: $ 1,5378
$ 1,5378
Güncel değişim:
-8,25%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 265
- Min Kapanış: $ 0,51
- Maks Kapanış: $ 4,79
- Ortalama Kapanış: $ 1,70
- Son Kapanış: $ 1,5378
- Önceki Kapanış: -
- Günlük Değişim: -8,25%
- MA (ortalama kapanış): $ 1,70
- Min/Max Kartı: $ 0,51 / $ 4,79
Güncel Notlar
Son Kapanış
$ 1,5378
7 Gün Ort.
$ 1,70
Canlı Fiyat
$ 1,5378
Günlük Değişim
-8,25%
2020 Yılı Günlük Kapanışlar (265)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2020-04-11 | $ 0,9576 | - | 92.672.667 | $ 7.827.651,89 |
| 2020-04-12 | $ 0,7847 | -18,05% | 49.458.693 | $ 6.173.607,68 |
| 2020-04-13 | $ 0,8760 | 11,63% | 37.821.010 | $ 7.269.680,45 |
| 2020-04-14 | $ 0,7867 | -10,19% | 19.579.215 | $ 6.302.364,15 |
| 2020-04-15 | $ 0,6667 | -15,26% | 17.523.533 | $ 5.306.221,07 |
| 2020-04-16 | $ 0,6376 | -4,36% | 12.659.541 | $ 5.114.653,93 |
| 2020-04-17 | $ 0,6923 | 8,58% | 23.132.896 | $ 5.505.929,49 |
| 2020-04-18 | $ 0,6574 | -5,04% | 10.227.035 | $ 5.348.323,98 |
| 2020-04-19 | $ 0,6770 | 2,97% | 10.199.318 | $ 5.423.066,29 |
| 2020-04-20 | $ 0,6094 | -9,98% | 9.789.187 | $ 4.844.617,21 |
| 2020-04-21 | $ 0,5348 | -12,25% | 8.763.891 | $ 4.285.479,15 |
| 2020-04-22 | $ 0,5728 | 7,11% | 9.610.842 | $ 4.591.546,76 |
| 2020-04-23 | $ 0,6849 | 19,56% | 18.146.790 | $ 5.446.538,17 |
| 2020-04-24 | $ 0,6217 | -9,23% | 13.659.849 | $ 4.909.587,00 |
| 2020-04-25 | $ 0,6228 | 0,17% | 8.959.427 | $ 5.027.193,62 |
| 2020-04-26 | $ 0,6471 | 3,91% | 7.324.961 | $ 5.173.619,23 |
| 2020-04-27 | $ 0,6399 | -1,12% | 8.493.459 | $ 5.137.791,33 |
| 2020-04-28 | $ 0,5683 | -11,18% | 7.534.011 | $ 4.616.001,38 |
| 2020-04-29 | $ 0,6574 | 15,68% | 7.387.289 | $ 5.283.691,35 |
| 2020-04-30 | $ 0,7412 | 12,74% | 8.964.597 | $ 5.897.415,54 |
| 2020-05-01 | $ 0,6931 | -6,49% | 5.182.979 | $ 5.635.423,51 |
| 2020-05-02 | $ 0,7170 | 3,44% | 4.174.110 | $ 5.735.879,90 |
| 2020-05-03 | $ 0,7124 | -0,63% | 3.457.575 | $ 5.669.404,17 |
| 2020-05-04 | $ 0,6866 | -3,63% | 3.375.394 | $ 5.486.412,39 |
| 2020-05-05 | $ 0,6728 | -2,01% | 3.467.483 | $ 5.354.861,58 |
| 2020-05-06 | $ 0,6503 | -3,35% | 2.903.981 | $ 5.195.811,63 |
| 2020-05-07 | $ 0,6194 | -4,75% | 2.715.223 | $ 5.010.066,05 |
| 2020-05-08 | $ 0,6089 | -1,69% | 3.385.522 | $ 4.874.818,72 |
| 2020-05-09 | $ 0,6089 | 0,00% | 2.493.704 | $ 4.827.334,91 |
| 2020-05-10 | $ 0,6018 | -1,17% | 2.126.230 | $ 4.816.707,91 |
| 2020-05-11 | $ 0,5418 | -9,97% | 2.370.842 | $ 4.324.416,95 |
| 2020-05-12 | $ 0,5139 | -5,14% | 2.113.481 | $ 4.171.226,30 |
| 2020-05-13 | $ 0,5333 | 3,78% | 2.182.277 | $ 4.266.741,23 |
| 2020-05-14 | $ 0,5533 | 3,75% | 2.337.721 | $ 4.413.742,90 |
| 2020-05-15 | $ 0,5743 | 3,79% | 548.910 | $ 4.570.789,92 |
| 2020-05-16 | $ 0,5564 | -3,11% | 1.837.729 | $ 4.432.087,51 |
| 2020-05-17 | $ 0,5990 | 7,64% | 2.286.736 | $ 4.752.035,39 |
| 2020-05-18 | $ 0,6159 | 2,83% | 2.950.438 | $ 4.898.008,36 |
| 2020-05-19 | $ 0,6477 | 5,16% | 3.280.891 | $ 5.213.969,63 |
| 2020-05-20 | $ 0,6219 | -3,98% | 2.375.973 | $ 4.996.233,20 |
| 2020-05-21 | $ 0,5796 | -6,81% | 2.306.269 | $ 4.629.608,83 |
| 2020-05-22 | $ 0,6056 | 4,48% | 2.791.803 | $ 4.853.042,59 |
| 2020-05-23 | $ 0,6150 | 1,56% | 3.449.951 | $ 4.919.865,81 |
| 2020-05-24 | $ 0,6082 | -1,10% | 2.624.526 | $ 4.866.957,62 |
| 2020-05-25 | $ 0,5466 | -10,14% | 2.831.385 | $ 4.374.843,16 |
| 2020-05-26 | $ 0,6022 | 10,18% | 4.453.912 | $ 4.809.730,18 |
| 2020-05-27 | $ 0,5731 | -4,83% | 2.703.458 | $ 4.598.505,35 |
| 2020-05-28 | $ 0,5884 | 2,66% | 2.545.885 | $ 4.715.158,09 |
| 2020-05-29 | $ 0,5722 | -2,76% | 2.654.599 | $ 9.366.383,78 |
| 2020-05-30 | $ 0,5774 | 0,92% | 2.051.250 | $ 9.427.078,27 |
| 2020-05-31 | $ 0,5858 | 1,45% | 2.439.529 | $ 9.591.470,34 |
| 2020-06-01 | $ 0,5757 | -1,73% | 1.936.502 | $ 9.399.234,95 |
| 2020-06-02 | $ 0,5790 | 0,57% | 2.232.352 | $ 9.424.972,59 |
| 2020-06-03 | $ 0,5658 | -2,27% | 1.384.105 | $ 9.310.563,11 |
| 2020-06-04 | $ 0,5862 | 3,60% | 888.237 | $ 9.614.805,95 |
| 2020-06-05 | $ 0,5868 | 0,09% | 863.890 | $ 9.543.805,26 |
| 2020-06-06 | $ 0,6570 | 11,97% | 4.253.926 | $ 10.747.702,96 |
| 2020-06-07 | $ 0,6254 | -4,80% | 1.644.976 | $ 10.180.036,84 |
| 2020-06-08 | $ 0,6194 | -0,97% | 778.128 | $ 10.138.083,79 |
| 2020-06-09 | $ 0,6677 | 7,80% | 1.450.401 | $ 10.913.789,39 |
| 2020-06-10 | $ 0,6554 | -1,84% | 934.660 | $ 10.726.797,09 |
| 2020-06-11 | $ 0,6504 | -0,77% | 1.145.633 | $ 10.648.020,65 |
| 2020-06-12 | $ 0,5720 | -12,05% | 1.164.520 | $ 9.341.515,41 |
| 2020-06-13 | $ 0,5934 | 3,73% | 962.192 | $ 9.722.321,60 |
| 2020-06-14 | $ 0,6088 | 2,60% | 753.788 | $ 9.955.797,60 |
| 2020-06-15 | $ 0,5862 | -3,72% | 915.552 | $ 9.583.560,13 |
| 2020-06-16 | $ 0,5703 | -2,70% | 1.052.111 | $ 9.320.494,00 |
| 2020-06-17 | $ 0,5851 | 2,59% | 679.085 | $ 9.519.846,39 |
| 2020-06-18 | $ 0,5818 | -0,56% | 704.810 | $ 9.549.958,35 |
| 2020-06-19 | $ 0,6200 | 6,56% | 1.372.641 | $ 10.224.928,44 |
| 2020-06-20 | $ 0,6861 | 10,66% | 7.055.205 | $ 11.247.343,89 |
| 2020-06-21 | $ 0,6446 | -6,05% | 1.745.227 | $ 10.673.766,04 |
| 2020-06-22 | $ 0,6727 | 4,37% | 2.287.435 | $ 11.086.240,79 |
| 2020-06-23 | $ 0,7272 | 8,09% | 1.654.719 | $ 11.996.277,11 |
| 2020-06-24 | $ 0,7067 | -2,81% | 1.383.544 | $ 11.646.898,98 |
| 2020-06-25 | $ 0,7362 | 4,18% | 2.827.321 | $ 12.150.092,54 |
| 2020-06-26 | $ 0,7127 | -3,20% | 1.804.324 | $ 11.741.625,19 |
| 2020-06-27 | $ 0,7407 | 3,93% | 1.673.667 | $ 12.079.079,15 |
| 2020-06-28 | $ 0,7134 | -3,69% | 1.710.200 | $ 11.750.514,84 |
| 2020-06-29 | $ 0,7988 | 11,97% | 3.419.777 | $ 13.136.127,95 |
| 2020-06-30 | $ 0,8531 | 6,81% | 2.179.079 | $ 14.062.849,97 |
| 2020-07-01 | $ 0,8593 | 0,72% | 4.200.596 | $ 14.164.459,01 |
| 2020-07-02 | $ 0,8325 | -3,12% | 1.840.101 | $ 13.737.840,61 |
| 2020-07-03 | $ 0,7746 | -6,95% | 1.796.843 | $ 12.783.903,73 |
| 2020-07-04 | $ 0,7675 | -0,92% | 1.136.962 | $ 12.672.163,18 |
| 2020-07-05 | $ 0,7812 | 1,79% | 1.683.516 | $ 12.892.264,59 |
| 2020-07-06 | $ 0,6922 | -11,39% | 3.820.984 | $ 11.423.393,47 |
| 2020-07-07 | $ 0,7084 | 2,34% | 1.164.529 | $ 11.691.026,18 |
| 2020-07-08 | $ 0,7535 | 6,36% | 1.711.218 | $ 12.435.090,74 |
| 2020-07-09 | $ 0,7956 | 5,59% | 2.258.518 | $ 13.138.366,72 |
| 2020-07-10 | $ 0,8505 | 6,90% | 2.615.953 | $ 14.045.120,42 |
| 2020-07-11 | $ 0,9136 | 7,43% | 1.871.221 | $ 15.112.460,37 |
| 2020-07-12 | $ 0,9215 | 0,86% | 1.733.700 | $ 15.255.277,06 |
| 2020-07-13 | $ 1,0175 | 10,42% | 4.779.890 | $ 16.696.748,62 |
| 2020-07-14 | $ 1,1788 | 15,84% | 4.064.987 | $ 20.428.062,24 |
| 2020-07-15 | $ 1,1484 | -2,58% | 2.236.363 | $ 19.972.946,84 |
| 2020-07-16 | $ 1,2935 | 12,64% | 3.361.792 | $ 24.362.181,93 |
| 2020-07-17 | $ 0,8689 | -32,83% | 9.296.866 | $ 17.274.473,46 |
| 2020-07-18 | $ 0,9818 | 12,99% | 11.550.959 | $ 20.917.439,76 |
| 2020-07-19 | $ 0,9673 | -1,48% | 2.951.093 | $ 20.602.905,14 |
| 2020-07-20 | $ 0,9224 | -4,64% | 2.231.347 | $ 19.624.140,86 |
| 2020-07-21 | $ 0,8731 | -5,35% | 3.041.236 | $ 18.811.046,94 |
| 2020-07-22 | $ 0,9764 | 11,84% | 4.296.503 | $ 20.859.692,48 |
| 2020-07-23 | $ 1,0447 | 7,00% | 5.381.567 | $ 23.288.212,44 |
| 2020-07-24 | $ 1,0558 | 1,06% | 3.051.276 | $ 23.621.340,97 |
| 2020-07-25 | $ 0,9962 | -5,65% | 2.030.488 | $ 22.240.716,38 |
| 2020-07-26 | $ 1,2509 | 25,56% | 9.847.486 | $ 27.986.367,37 |
| 2020-07-27 | $ 1,5970 | 27,67% | 9.916.449 | $ 35.745.817,79 |
| 2020-07-28 | $ 1,7770 | 11,27% | 34.618.880 | $ 41.165.009,83 |
| 2020-07-29 | $ 1,7840 | 0,39% | 9.748.575 | $ 41.629.008,98 |
| 2020-07-30 | $ 1,6572 | -7,11% | 11.129.958 | $ 40.210.662,87 |
| 2020-07-31 | $ 1,6884 | 1,88% | 5.611.511 | $ 41.117.076,72 |
| 2020-08-01 | $ 1,5381 | -8,90% | 5.087.571 | $ 37.711.209,17 |
| 2020-08-02 | $ 1,5331 | -0,32% | 4.748.192 | $ 37.591.996,35 |
| 2020-08-03 | $ 1,7460 | 13,89% | 6.698.350 | $ 42.382.004,44 |
| 2020-08-04 | $ 1,8004 | 3,11% | 5.778.335 | $ 43.879.557,43 |
| 2020-08-05 | $ 1,8973 | 5,38% | 5.584.908 | $ 46.368.816,31 |
| 2020-08-06 | $ 1,7612 | -7,17% | 5.569.522 | $ 43.050.611,46 |
| 2020-08-07 | $ 2,202 | 25,03% | 10.399.802 | $ 57.169.342,31 |
| 2020-08-08 | $ 2,073 | -5,85% | 7.707.429 | $ 54.969.359,87 |
| 2020-08-09 | $ 2,473 | 19,31% | 10.257.502 | $ 65.401.183,63 |
| 2020-08-10 | $ 2,659 | 7,50% | 11.357.917 | $ 71.020.175,15 |
| 2020-08-11 | $ 3,136 | 17,93% | 22.017.722 | $ 87.332.088,95 |
| 2020-08-12 | $ 3,265 | 4,11% | 34.022.534 | $ 91.851.887,99 |
| 2020-08-13 | $ 3,741 | 14,60% | 27.350.571 | $ 105.458.413,83 |
| 2020-08-14 | $ 3,734 | -0,21% | 28.936.941 | $ 108.874.815,27 |
| 2020-08-15 | $ 3,417 | -8,47% | 19.041.477 | $ 101.662.334,18 |
| 2020-08-16 | $ 3,173 | -7,15% | 13.945.415 | $ 94.560.197,40 |
| 2020-08-17 | $ 3,385 | 6,68% | 10.367.526 | $ 101.093.050,00 |
| 2020-08-18 | $ 3,103 | -8,33% | 11.222.688 | $ 95.117.475,86 |
| 2020-08-19 | $ 3,331 | 7,35% | 29.613.499 | $ 103.512.572,72 |
| 2020-08-20 | $ 2,896 | -13,06% | 15.448.650 | $ 91.194.729,76 |
| 2020-08-21 | $ 3,207 | 10,72% | 13.595.404 | $ 101.186.302,29 |
| 2020-08-22 | $ 2,933 | -8,52% | 12.006.370 | $ 92.576.368,09 |
| 2020-08-23 | $ 3,022 | 3,02% | 10.159.245 | $ 95.149.797,26 |
| 2020-08-24 | $ 3,330 | 10,20% | 11.705.563 | $ 104.838.610,42 |
| 2020-08-25 | $ 3,340 | 0,30% | 15.583.656 | $ 105.025.071,74 |
| 2020-08-26 | $ 3,261 | -2,35% | 12.533.596 | $ 103.504.610,61 |
| 2020-08-27 | $ 3,551 | 8,89% | 22.112.806 | $ 114.219.136,45 |
| 2020-08-28 | $ 3,431 | -3,39% | 21.498.130 | $ 110.491.240,22 |
| 2020-08-29 | $ 4,011 | 16,93% | 26.740.109 | $ 129.651.597,86 |
| 2020-08-30 | $ 3,972 | -0,98% | 14.534.080 | $ 128.816.760,88 |
| 2020-08-31 | $ 4,437 | 11,69% | 22.083.312 | $ 144.468.272,84 |
| 2020-09-01 | $ 4,794 | 8,06% | 19.476.155 | $ 157.231.078,24 |
| 2020-09-02 | $ 4,304 | -10,22% | 16.073.141 | $ 144.080.731,17 |
| 2020-09-03 | $ 4,176 | -2,98% | 23.121.095 | $ 137.747.076,79 |
| 2020-09-04 | $ 3,514 | -15,86% | 27.187.767 | $ 119.105.104,97 |
| 2020-09-05 | $ 3,541 | 0,76% | 17.857.611 | $ 118.962.336,47 |
| 2020-09-06 | $ 2,595 | -26,70% | 25.742.236 | $ 87.193.154,32 |
| 2020-09-07 | $ 3,087 | 18,96% | 18.512.976 | $ 103.754.712,66 |
| 2020-09-08 | $ 2,906 | -5,85% | 15.992.081 | $ 99.103.615,30 |
| 2020-09-09 | $ 2,474 | -14,87% | 10.503.232 | $ 85.338.829,22 |
| 2020-09-10 | $ 3,634 | 46,89% | 46.180.176 | $ 121.438.753,72 |
| 2020-09-11 | $ 3,453 | -4,99% | 31.817.980 | $ 118.759.154,83 |
| 2020-09-12 | $ 3,446 | -0,20% | 16.519.855 | $ 121.133.286,77 |
| 2020-09-13 | $ 3,333 | -3,29% | 10.193.775 | $ 116.947.704,58 |
| 2020-09-14 | $ 3,225 | -3,24% | 15.375.146 | $ 112.654.349,57 |
| 2020-09-15 | $ 3,262 | 1,17% | 21.853.784 | $ 118.721.263,47 |
| 2020-09-16 | $ 2,932 | -10,14% | 12.635.260 | $ 107.150.010,95 |
| 2020-09-17 | $ 2,549 | -13,04% | 24.795.334 | $ 94.070.098,60 |
| 2020-09-18 | $ 2,919 | 14,50% | 21.791.981 | $ 107.329.192,56 |
| 2020-09-19 | $ 3,084 | 5,65% | 22.533.256 | $ 115.398.247,17 |
| 2020-09-20 | $ 3,015 | -2,25% | 10.943.760 | $ 113.066.182,94 |
| 2020-09-21 | $ 2,868 | -4,87% | 9.294.740 | $ 107.485.223,21 |
| 2020-09-22 | $ 2,774 | -3,29% | 19.270.694 | $ 105.132.421,83 |
| 2020-09-23 | $ 2,940 | 6,00% | 18.874.481 | $ 110.996.725,68 |
| 2020-09-24 | $ 2,836 | -3,56% | 14.564.763 | $ 107.801.479,00 |
| 2020-09-25 | $ 3,130 | 10,39% | 16.633.163 | $ 118.878.878,68 |
| 2020-09-26 | $ 3,191 | 1,94% | 13.618.465 | $ 122.238.331,59 |
| 2020-09-27 | $ 3,135 | -1,75% | 8.801.854 | $ 121.477.645,40 |
| 2020-09-28 | $ 3,166 | 0,98% | 7.557.998 | $ 124.163.454,95 |
| 2020-09-29 | $ 2,956 | -6,64% | 9.309.540 | $ 115.671.366,64 |
| 2020-09-30 | $ 2,945 | -0,36% | 6.850.416 | $ 117.794.737,82 |
| 2020-10-01 | $ 2,896 | -1,67% | 5.787.535 | $ 116.997.169,79 |
| 2020-10-02 | $ 2,866 | -1,03% | 8.826.242 | $ 116.446.343,76 |
| 2020-10-03 | $ 2,629 | -8,28% | 14.212.990 | $ 107.373.602,62 |
| 2020-10-04 | $ 2,554 | -2,86% | 5.964.946 | $ 104.629.198,18 |
| 2020-10-05 | $ 2,523 | -1,22% | 7.148.795 | $ 104.629.072,11 |
| 2020-10-06 | $ 2,653 | 5,16% | 8.274.088 | $ 109.983.903,68 |
| 2020-10-07 | $ 2,175 | -18,02% | 12.053.371 | $ 90.510.593,14 |
| 2020-10-08 | $ 2,290 | 5,31% | 14.026.929 | $ 96.626.244,23 |
| 2020-10-09 | $ 2,363 | 3,17% | 18.962.028 | $ 100.361.073,09 |
| 2020-10-10 | $ 2,539 | 7,48% | 14.326.709 | $ 108.143.705,00 |
| 2020-10-11 | $ 2,406 | -5,27% | 10.183.146 | $ 102.263.473,33 |
| 2020-10-12 | $ 2,418 | 0,52% | 7.287.676 | $ 102.599.664,11 |
| 2020-10-13 | $ 2,584 | 6,84% | 15.148.499 | $ 109.398.780,83 |
| 2020-10-14 | $ 2,402 | -7,02% | 13.892.839 | $ 104.349.414,80 |
| 2020-10-15 | $ 2,319 | -3,46% | 10.350.998 | $ 100.630.989,39 |
| 2020-10-16 | $ 2,269 | -2,18% | 8.122.716 | $ 98.861.299,73 |
| 2020-10-17 | $ 2,141 | -5,62% | 15.223.420 | $ 93.684.534,76 |
| 2020-10-18 | $ 2,204 | 2,92% | 6.335.660 | $ 95.604.758,79 |
| 2020-10-19 | $ 2,212 | 0,38% | 5.687.385 | $ 96.201.418,30 |
| 2020-10-20 | $ 2,057 | -7,01% | 8.565.816 | $ 89.483.911,15 |
| 2020-10-21 | $ 1,8859 | -8,31% | 15.641.567 | $ 82.488.167,14 |
| 2020-10-22 | $ 1,8810 | -0,26% | 23.297.281 | $ 82.144.490,26 |
| 2020-10-23 | $ 1,9539 | 3,88% | 13.454.998 | $ 86.559.361,41 |
| 2020-10-24 | $ 1,9572 | 0,17% | 11.186.213 | $ 86.992.250,29 |
| 2020-10-25 | $ 1,9125 | -2,28% | 6.919.607 | $ 85.097.119,42 |
| 2020-10-26 | $ 1,7910 | -6,35% | 9.185.870 | $ 80.166.567,41 |
| 2020-10-27 | $ 1,6848 | -5,93% | 13.591.649 | $ 76.352.252,52 |
| 2020-10-28 | $ 1,7159 | 1,85% | 15.297.051 | $ 78.379.682,65 |
| 2020-10-29 | $ 1,5185 | -11,50% | 15.939.412 | $ 69.484.097,07 |
| 2020-10-30 | $ 1,4288 | -5,91% | 8.662.607 | $ 65.484.559,75 |
| 2020-10-31 | $ 1,4406 | 0,83% | 9.349.349 | $ 65.971.825,09 |
| 2020-11-01 | $ 1,5356 | 6,59% | 6.702.913 | $ 70.310.236,99 |
| 2020-11-02 | $ 1,6006 | 4,23% | 7.044.519 | $ 73.223.097,97 |
| 2020-11-03 | $ 1,4752 | -7,83% | 6.491.094 | $ 67.681.588,11 |
| 2020-11-04 | $ 1,4126 | -4,24% | 6.668.084 | $ 64.789.424,24 |
| 2020-11-05 | $ 1,3933 | -1,37% | 13.444.944 | $ 64.037.059,28 |
| 2020-11-06 | $ 1,4057 | 0,89% | 10.875.991 | $ 64.230.247,79 |
| 2020-11-07 | $ 1,9260 | 37,01% | 29.260.208 | $ 88.646.989,63 |
| 2020-11-08 | $ 2,032 | 5,53% | 69.505.255 | $ 94.477.844,76 |
| 2020-11-09 | $ 2,155 | 6,05% | 35.274.009 | $ 99.153.483,96 |
| 2020-11-10 | $ 2,029 | -5,88% | 23.430.880 | $ 92.911.864,56 |
| 2020-11-11 | $ 2,253 | 11,06% | 17.683.773 | $ 104.439.762,47 |
| 2020-11-12 | $ 2,000 | -11,21% | 17.995.064 | $ 91.842.384,43 |
| 2020-11-13 | $ 1,8968 | -5,17% | 14.316.053 | $ 86.929.582,54 |
| 2020-11-14 | $ 2,018 | 6,37% | 10.853.681 | $ 92.395.446,40 |
| 2020-11-15 | $ 1,9198 | -4,85% | 7.480.703 | $ 88.345.125,42 |
| 2020-11-16 | $ 2,041 | 6,30% | 17.895.367 | $ 93.688.716,00 |
| 2020-11-17 | $ 2,262 | 10,86% | 20.610.242 | $ 103.751.002,09 |
| 2020-11-18 | $ 2,197 | -2,88% | 15.969.353 | $ 101.161.954,41 |
| 2020-11-19 | $ 2,118 | -3,61% | 13.848.266 | $ 97.122.156,75 |
| 2020-11-20 | $ 2,071 | -2,23% | 9.316.529 | $ 95.016.544,58 |
| 2020-11-21 | $ 2,099 | 1,38% | 10.371.770 | $ 96.699.115,09 |
| 2020-11-22 | $ 2,381 | 13,44% | 25.366.505 | $ 109.103.139,90 |
| 2020-11-23 | $ 2,152 | -9,64% | 20.574.885 | $ 99.643.753,25 |
| 2020-11-24 | $ 2,273 | 5,65% | 18.928.875 | $ 104.405.683,74 |
| 2020-11-25 | $ 2,260 | -0,59% | 32.072.470 | $ 103.371.313,29 |
| 2020-11-26 | $ 2,265 | 0,21% | 31.314.181 | $ 103.929.950,41 |
| 2020-11-27 | $ 1,9019 | -16,02% | 41.413.743 | $ 87.261.948,46 |
| 2020-11-28 | $ 1,8593 | -2,24% | 16.043.158 | $ 85.368.717,63 |
| 2020-11-29 | $ 1,8904 | 1,67% | 13.543.976 | $ 86.876.340,86 |
| 2020-11-30 | $ 1,9133 | 1,21% | 7.475.717 | $ 87.979.239,42 |
| 2020-12-01 | $ 1,9652 | 2,71% | 10.302.109 | $ 90.930.509,96 |
| 2020-12-02 | $ 1,9821 | 0,86% | 15.857.430 | $ 91.819.218,15 |
| 2020-12-03 | $ 2,117 | 6,82% | 20.110.298 | $ 98.158.810,33 |
| 2020-12-04 | $ 2,097 | -0,97% | 26.145.331 | $ 97.007.192,42 |
| 2020-12-05 | $ 1,8585 | -11,36% | 12.376.167 | $ 86.302.542,38 |
| 2020-12-06 | $ 1,9787 | 6,47% | 10.627.299 | $ 91.469.353,59 |
| 2020-12-07 | $ 1,8513 | -6,44% | 10.598.082 | $ 85.608.059,74 |
| 2020-12-08 | $ 1,8306 | -1,12% | 10.468.360 | $ 84.695.936,98 |
| 2020-12-09 | $ 1,6704 | -8,75% | 17.112.370 | $ 77.643.530,78 |
| 2020-12-10 | $ 1,6649 | -0,33% | 16.742.998 | $ 77.258.533,72 |
| 2020-12-11 | $ 1,5765 | -5,31% | 9.081.181 | $ 73.019.479,91 |
| 2020-12-12 | $ 1,4497 | -8,05% | 10.757.764 | $ 67.063.074,53 |
| 2020-12-13 | $ 1,4908 | 2,84% | 9.176.582 | $ 68.998.005,96 |
| 2020-12-14 | $ 1,5666 | 5,08% | 10.831.420 | $ 72.368.450,62 |
| 2020-12-15 | $ 1,5905 | 1,52% | 10.852.348 | $ 74.144.495,07 |
| 2020-12-16 | $ 1,7530 | 10,22% | 25.707.468 | $ 80.958.321,30 |
| 2020-12-17 | $ 1,7792 | 1,50% | 20.667.383 | $ 82.697.026,71 |
| 2020-12-18 | $ 1,6778 | -5,70% | 19.771.583 | $ 77.962.145,67 |
| 2020-12-19 | $ 1,6998 | 1,31% | 9.944.183 | $ 79.098.065,29 |
| 2020-12-20 | $ 1,6683 | -1,85% | 11.133.539 | $ 77.655.684,26 |
| 2020-12-21 | $ 1,5633 | -6,29% | 11.294.829 | $ 72.790.529,40 |
| 2020-12-22 | $ 1,5434 | -1,27% | 10.231.077 | $ 71.954.471,53 |
| 2020-12-23 | $ 1,4929 | -3,27% | 14.598.570 | $ 69.532.641,54 |
| 2020-12-24 | $ 1,2062 | -19,20% | 21.811.152 | $ 56.718.890,09 |
| 2020-12-25 | $ 1,3635 | 13,03% | 11.669.616 | $ 63.270.395,10 |
| 2020-12-26 | $ 1,4459 | 6,05% | 11.302.458 | $ 67.364.923,80 |
| 2020-12-27 | $ 1,3283 | -8,14% | 8.569.140 | $ 61.824.850,92 |
| 2020-12-28 | $ 1,3065 | -1,64% | 15.721.104 | $ 61.706.533,09 |
| 2020-12-29 | $ 1,5191 | 16,27% | 16.248.544 | $ 70.774.348,24 |
| 2020-12-30 | $ 1,6761 | 10,33% | 34.126.955 | $ 78.352.281,80 |
| 2020-12-31 | $ 1,5378 | -8,25% | 16.897.738 | $ 71.585.859,27 |
Aylık Özetler (Son 9)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2020 | $ 1,65 | $ 1,21 / $ 2,12 | 460.735.078 | 31 |
| Kasım 2020 | $ 1,96 | $ 1,39 / $ 2,38 | 571.772.208 | 30 |
| Ekim 2020 | $ 2,18 | $ 1,43 / $ 2,90 | 352.907.390 | 31 |
| Eylül 2020 | $ 3,21 | $ 2,47 / $ 4,79 | 533.882.716 | 30 |
| Ağustos 2020 | $ 2,95 | $ 1,53 / $ 4,44 | 467.708.823 | 31 |
| Temmuz 2020 | $ 1,06 | $ 0,69 / $ 1,78 | 164.981.366 | 31 |
| Haziran 2020 | $ 0,65 | $ 0,57 / $ 0,85 | 52.858.010 | 30 |
| Mayıs 2020 | $ 0,61 | $ 0,51 / $ 0,72 | 86.419.765 | 31 |
| Nisan 2020 | $ 0,68 | $ 0,53 / $ 0,96 | 381.908.212 | 20 |