Solana (SOL) Fiyat Grafiği
Veri aralığı: 2022-01-01 -> 2022-12-31 - Kayıt: 365
Solana
Son kapanış: $ 9,888
$ 9,888
Güncel değişim:
3,03%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 365
- Min Kapanış: $ 9,60
- Maks Kapanış: $ 178,89
- Ortalama Kapanış: $ 58,40
- Son Kapanış: $ 9,888
- Önceki Kapanış: -
- Günlük Değişim: 3,03%
- MA (ortalama kapanış): $ 58,40
- Min/Max Kartı: $ 9,60 / $ 178,89
Güncel Notlar
Son Kapanış
$ 9,888
7 Gün Ort.
$ 58,40
Canlı Fiyat
$ 9,888
Günlük Değişim
3,03%
2022 Yılı Günlük Kapanışlar (365)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2022-01-01 | $ 170,20 | - | 1.380.634.374 | $ 52.907.181.305,51 |
| 2022-01-02 | $ 178,89 | 5,11% | 960.138.213 | $ 55.089.640.249,10 |
| 2022-01-03 | $ 176,32 | -1,44% | 846.802.663 | $ 54.604.426.218,59 |
| 2022-01-04 | $ 170,57 | -3,26% | 1.152.100.392 | $ 52.886.550.470,82 |
| 2022-01-05 | $ 168,04 | -1,48% | 1.361.207.424 | $ 52.272.480.718,14 |
| 2022-01-06 | $ 155,72 | -7,33% | 1.980.976.065 | $ 48.184.360.964,12 |
| 2022-01-07 | $ 150,72 | -3,21% | 1.922.945.443 | $ 46.854.691.785,82 |
| 2022-01-08 | $ 136,61 | -9,36% | 2.713.161.095 | $ 42.610.750.948,60 |
| 2022-01-09 | $ 142,38 | 4,22% | 2.495.097.583 | $ 44.680.435.604,26 |
| 2022-01-10 | $ 140,97 | -0,99% | 1.383.486.991 | $ 43.844.556.062,79 |
| 2022-01-11 | $ 135,98 | -3,54% | 1.797.340.432 | $ 42.320.546.842,20 |
| 2022-01-12 | $ 140,26 | 3,15% | 1.407.732.234 | $ 43.823.867.475,83 |
| 2022-01-13 | $ 151,92 | 8,31% | 2.048.461.630 | $ 47.534.063.482,96 |
| 2022-01-14 | $ 146,90 | -3,31% | 1.972.169.297 | $ 45.924.153.329,21 |
| 2022-01-15 | $ 146,31 | -0,40% | 1.627.092.110 | $ 45.849.250.868,07 |
| 2022-01-16 | $ 147,70 | 0,95% | 1.003.160.677 | $ 46.337.099.650,87 |
| 2022-01-17 | $ 147,94 | 0,16% | 1.064.526.626 | $ 46.450.557.289,27 |
| 2022-01-18 | $ 140,05 | -5,34% | 1.342.939.698 | $ 44.032.309.573,93 |
| 2022-01-19 | $ 141,63 | 1,13% | 1.327.500.384 | $ 44.575.080.930,62 |
| 2022-01-20 | $ 135,59 | -4,26% | 1.310.094.891 | $ 42.848.572.759,50 |
| 2022-01-21 | $ 128,57 | -5,18% | 1.371.674.053 | $ 40.727.678.847,05 |
| 2022-01-22 | $ 111,78 | -13,06% | 3.853.056.390 | $ 35.070.043.876,87 |
| 2022-01-23 | $ 94,52 | -15,44% | 4.095.835.933 | $ 29.665.575.896,05 |
| 2022-01-24 | $ 99,69 | 5,48% | 2.611.991.895 | $ 31.290.905.178,53 |
| 2022-01-25 | $ 91,92 | -7,80% | 4.359.827.043 | $ 28.909.954.628,24 |
| 2022-01-26 | $ 95,09 | 3,46% | 2.614.011.846 | $ 30.084.800.205,78 |
| 2022-01-27 | $ 92,25 | -2,99% | 2.847.753.595 | $ 29.243.771.848,31 |
| 2022-01-28 | $ 89,60 | -2,87% | 2.421.524.797 | $ 28.179.557.560,87 |
| 2022-01-29 | $ 91,43 | 2,04% | 1.882.874.787 | $ 28.786.945.733,93 |
| 2022-01-30 | $ 96,18 | 5,20% | 1.478.946.858 | $ 30.216.232.718,88 |
| 2022-01-31 | $ 93,40 | -2,89% | 941.974.724 | $ 29.427.732.656,73 |
| 2022-02-01 | $ 99,89 | 6,95% | 1.715.569.711 | $ 31.354.693.276,85 |
| 2022-02-02 | $ 110,13 | 10,25% | 3.097.993.267 | $ 34.784.263.657,23 |
| 2022-02-03 | $ 101,83 | -7,54% | 2.979.450.303 | $ 31.975.373.921,89 |
| 2022-02-04 | $ 100,88 | -0,93% | 2.283.972.524 | $ 31.833.368.519,65 |
| 2022-02-05 | $ 112,48 | 11,50% | 2.844.877.286 | $ 35.127.905.584,90 |
| 2022-02-06 | $ 114,33 | 1,65% | 2.104.149.884 | $ 36.087.037.718,41 |
| 2022-02-07 | $ 115,28 | 0,83% | 1.281.443.041 | $ 36.521.264.719,12 |
| 2022-02-08 | $ 117,67 | 2,07% | 2.230.152.723 | $ 37.305.112.916,67 |
| 2022-02-09 | $ 113,70 | -3,38% | 2.354.525.278 | $ 36.125.330.680,25 |
| 2022-02-10 | $ 114,34 | 0,57% | 1.634.212.051 | $ 36.294.064.610,28 |
| 2022-02-11 | $ 106,42 | -6,93% | 1.963.719.800 | $ 33.826.915.836,73 |
| 2022-02-12 | $ 96,46 | -9,35% | 1.738.208.639 | $ 30.597.070.580,09 |
| 2022-02-13 | $ 95,70 | -0,79% | 1.336.515.340 | $ 30.347.618.773,26 |
| 2022-02-14 | $ 93,37 | -2,44% | 910.049.119 | $ 29.672.733.160,80 |
| 2022-02-15 | $ 96,44 | 3,29% | 1.364.915.627 | $ 30.784.741.416,88 |
| 2022-02-16 | $ 104,85 | 8,72% | 1.630.619.496 | $ 33.579.862.333,60 |
| 2022-02-17 | $ 101,96 | -2,76% | 1.473.078.677 | $ 32.707.737.720,15 |
| 2022-02-18 | $ 93,40 | -8,39% | 1.463.178.693 | $ 29.918.359.231,26 |
| 2022-02-19 | $ 90,11 | -3,53% | 1.290.677.353 | $ 28.828.455.911,83 |
| 2022-02-20 | $ 91,61 | 1,66% | 836.883.424 | $ 29.209.068.299,47 |
| 2022-02-21 | $ 90,80 | -0,88% | 1.428.521.632 | $ 29.261.491.189,69 |
| 2022-02-22 | $ 83,14 | -8,44% | 2.247.461.490 | $ 26.727.888.651,41 |
| 2022-02-23 | $ 86,57 | 4,12% | 1.577.877.587 | $ 27.744.256.745,69 |
| 2022-02-24 | $ 85,27 | -1,51% | 1.761.310.724 | $ 27.294.663.661,65 |
| 2022-02-25 | $ 89,05 | 4,44% | 4.075.674.087 | $ 28.497.445.445,31 |
| 2022-02-26 | $ 92,74 | 4,14% | 2.417.499.270 | $ 29.919.961.866,35 |
| 2022-02-27 | $ 90,11 | -2,83% | 1.316.252.928 | $ 28.767.659.413,53 |
| 2022-02-28 | $ 85,57 | -5,04% | 1.559.328.417 | $ 27.360.038.516,31 |
| 2022-03-01 | $ 99,58 | 16,37% | 2.674.553.479 | $ 31.846.087.892,83 |
| 2022-03-02 | $ 98,76 | -0,82% | 2.476.563.020 | $ 31.569.373.571,97 |
| 2022-03-03 | $ 100,79 | 2,06% | 2.951.039.199 | $ 32.379.126.078,84 |
| 2022-03-04 | $ 95,56 | -5,19% | 1.795.535.827 | $ 30.435.232.238,20 |
| 2022-03-05 | $ 88,25 | -7,65% | 2.029.343.357 | $ 28.319.787.092,93 |
| 2022-03-06 | $ 89,79 | 1,75% | 1.164.108.659 | $ 28.439.402.258,61 |
| 2022-03-07 | $ 84,64 | -5,74% | 1.139.246.888 | $ 26.835.926.882,35 |
| 2022-03-08 | $ 82,07 | -3,04% | 1.884.457.927 | $ 26.300.808.792,83 |
| 2022-03-09 | $ 82,25 | 0,23% | 1.704.061.421 | $ 26.425.486.647,52 |
| 2022-03-10 | $ 88,19 | 7,21% | 2.082.131.364 | $ 28.509.710.713,36 |
| 2022-03-11 | $ 83,03 | -5,85% | 1.706.781.764 | $ 26.526.485.356,30 |
| 2022-03-12 | $ 80,69 | -2,81% | 1.382.838.751 | $ 26.163.052.143,36 |
| 2022-03-13 | $ 81,61 | 1,14% | 776.192.786 | $ 26.366.084.285,17 |
| 2022-03-14 | $ 79,00 | -3,20% | 949.636.518 | $ 25.452.866.391,04 |
| 2022-03-15 | $ 81,17 | 2,75% | 1.317.770.720 | $ 26.140.341.333,78 |
| 2022-03-16 | $ 82,94 | 2,19% | 1.247.125.823 | $ 26.592.730.954,19 |
| 2022-03-17 | $ 87,85 | 5,91% | 1.872.435.776 | $ 27.984.951.680,55 |
| 2022-03-18 | $ 87,97 | 0,13% | 1.939.375.410 | $ 28.483.849.999,65 |
| 2022-03-19 | $ 89,91 | 2,20% | 2.216.690.010 | $ 28.795.996.368,62 |
| 2022-03-20 | $ 92,40 | 2,78% | 1.493.437.229 | $ 29.598.406.487,05 |
| 2022-03-21 | $ 88,60 | -4,12% | 954.767.656 | $ 28.394.223.139,82 |
| 2022-03-22 | $ 88,77 | 0,20% | 1.145.750.669 | $ 28.382.479.439,33 |
| 2022-03-23 | $ 90,50 | 1,95% | 1.405.727.754 | $ 29.048.148.956,10 |
| 2022-03-24 | $ 94,92 | 4,88% | 1.433.431.549 | $ 30.612.053.298,88 |
| 2022-03-25 | $ 102,18 | 7,65% | 2.412.096.877 | $ 32.979.523.332,78 |
| 2022-03-26 | $ 98,65 | -3,46% | 1.817.213.991 | $ 31.980.590.349,30 |
| 2022-03-27 | $ 101,64 | 3,04% | 1.009.509.747 | $ 33.176.556.212,50 |
| 2022-03-28 | $ 106,91 | 5,18% | 1.301.984.880 | $ 34.802.243.172,82 |
| 2022-03-29 | $ 106,24 | -0,63% | 2.396.330.998 | $ 34.753.559.141,63 |
| 2022-03-30 | $ 111,75 | 5,18% | 2.434.694.053 | $ 36.192.035.879,28 |
| 2022-03-31 | $ 120,70 | 8,01% | 3.208.462.667 | $ 39.218.225.944,82 |
| 2022-04-01 | $ 122,76 | 1,71% | 3.421.557.222 | $ 40.036.171.559,15 |
| 2022-04-02 | $ 134,37 | 9,46% | 3.831.716.307 | $ 43.736.096.533,82 |
| 2022-04-03 | $ 132,27 | -1,57% | 2.989.201.593 | $ 43.260.457.424,50 |
| 2022-04-04 | $ 136,67 | 3,33% | 2.277.967.481 | $ 44.426.659.281,58 |
| 2022-04-05 | $ 132,34 | -3,17% | 2.483.670.638 | $ 43.072.219.169,52 |
| 2022-04-06 | $ 126,61 | -4,34% | 2.136.267.271 | $ 41.374.924.383,73 |
| 2022-04-07 | $ 112,53 | -11,12% | 3.198.015.613 | $ 36.929.750.315,18 |
| 2022-04-08 | $ 118,69 | 5,47% | 2.381.088.467 | $ 38.892.547.341,89 |
| 2022-04-09 | $ 109,69 | -7,58% | 2.314.898.911 | $ 35.663.008.069,97 |
| 2022-04-10 | $ 113,01 | 3,02% | 1.201.163.544 | $ 37.007.525.656,88 |
| 2022-04-11 | $ 112,17 | -0,74% | 1.163.112.954 | $ 36.884.144.376,64 |
| 2022-04-12 | $ 99,45 | -11,34% | 2.180.410.357 | $ 32.731.502.385,05 |
| 2022-04-13 | $ 103,50 | 4,07% | 2.285.179.235 | $ 33.941.121.649,55 |
| 2022-04-14 | $ 104,84 | 1,30% | 1.533.589.775 | $ 34.394.710.741,73 |
| 2022-04-15 | $ 100,74 | -3,92% | 1.652.768.960 | $ 33.098.172.133,65 |
| 2022-04-16 | $ 101,35 | 0,60% | 1.039.846.461 | $ 33.734.041.429,04 |
| 2022-04-17 | $ 102,31 | 0,95% | 753.838.887 | $ 34.194.983.211,01 |
| 2022-04-18 | $ 100,44 | -1,83% | 1.010.545.062 | $ 33.314.012.331,39 |
| 2022-04-19 | $ 102,27 | 1,81% | 1.645.729.151 | $ 34.026.715.047,30 |
| 2022-04-20 | $ 108,54 | 6,14% | 1.691.707.373 | $ 36.133.130.809,64 |
| 2022-04-21 | $ 105,60 | -2,71% | 1.664.918.522 | $ 35.158.424.198,86 |
| 2022-04-22 | $ 101,80 | -3,59% | 1.757.789.783 | $ 33.918.138.036,80 |
| 2022-04-23 | $ 100,64 | -1,14% | 1.204.999.234 | $ 33.613.226.147,46 |
| 2022-04-24 | $ 100,76 | 0,12% | 778.991.678 | $ 33.668.501.950,94 |
| 2022-04-25 | $ 99,17 | -1,58% | 819.713.310 | $ 33.192.811.336,93 |
| 2022-04-26 | $ 101,29 | 2,14% | 1.553.588.587 | $ 33.812.175.574,17 |
| 2022-04-27 | $ 95,71 | -5,51% | 1.216.992.669 | $ 31.900.244.698,21 |
| 2022-04-28 | $ 98,37 | 2,77% | 1.141.929.424 | $ 32.839.728.894,81 |
| 2022-04-29 | $ 98,00 | -0,37% | 1.172.675.513 | $ 32.699.186.204,27 |
| 2022-04-30 | $ 94,09 | -3,99% | 1.226.739.530 | $ 31.459.421.205,33 |
| 2022-05-01 | $ 85,30 | -9,34% | 1.165.702.569 | $ 28.318.851.858,64 |
| 2022-05-02 | $ 89,74 | 5,20% | 1.353.041.269 | $ 30.026.659.597,99 |
| 2022-05-03 | $ 87,60 | -2,38% | 1.159.472.393 | $ 29.293.697.485,52 |
| 2022-05-04 | $ 85,88 | -1,97% | 948.338.117 | $ 28.715.318.659,66 |
| 2022-05-05 | $ 92,82 | 8,08% | 1.327.465.205 | $ 30.994.771.499,56 |
| 2022-05-06 | $ 84,62 | -8,83% | 1.637.132.125 | $ 28.284.214.619,37 |
| 2022-05-07 | $ 81,76 | -3,38% | 1.446.023.145 | $ 27.380.670.118,61 |
| 2022-05-08 | $ 79,19 | -3,14% | 1.090.782.917 | $ 26.603.063.057,69 |
| 2022-05-09 | $ 74,92 | -5,39% | 1.351.838.826 | $ 25.191.538.889,48 |
| 2022-05-10 | $ 63,59 | -15,12% | 2.515.612.886 | $ 21.563.497.316,93 |
| 2022-05-11 | $ 66,73 | 4,94% | 3.263.209.053 | $ 22.405.510.212,75 |
| 2022-05-12 | $ 50,32 | -24,59% | 3.882.793.179 | $ 16.302.314.327,38 |
| 2022-05-13 | $ 44,65 | -11,27% | 3.786.283.031 | $ 15.038.211.406,02 |
| 2022-05-14 | $ 48,60 | 8,86% | 2.460.641.109 | $ 16.446.880.063,64 |
| 2022-05-15 | $ 52,54 | 8,09% | 1.495.503.986 | $ 17.710.082.184,40 |
| 2022-05-16 | $ 58,85 | 12,01% | 1.436.230.716 | $ 19.795.956.495,34 |
| 2022-05-17 | $ 53,65 | -8,83% | 1.827.404.198 | $ 18.091.955.633,77 |
| 2022-05-18 | $ 57,42 | 7,03% | 1.508.263.415 | $ 19.373.241.293,24 |
| 2022-05-19 | $ 49,76 | -13,34% | 1.511.110.401 | $ 16.804.431.123,84 |
| 2022-05-20 | $ 52,33 | 5,17% | 1.653.750.850 | $ 17.743.141.448,60 |
| 2022-05-21 | $ 49,58 | -5,25% | 1.528.688.330 | $ 16.857.955.013,65 |
| 2022-05-22 | $ 50,34 | 1,53% | 834.922.127 | $ 17.117.178.967,64 |
| 2022-05-23 | $ 52,77 | 4,81% | 907.949.759 | $ 17.927.983.077,41 |
| 2022-05-24 | $ 49,12 | -6,91% | 1.478.212.938 | $ 16.667.943.417,37 |
| 2022-05-25 | $ 49,64 | 1,05% | 1.373.294.087 | $ 16.838.184.202,89 |
| 2022-05-26 | $ 48,06 | -3,18% | 1.161.803.908 | $ 16.335.715.467,13 |
| 2022-05-27 | $ 43,55 | -9,38% | 2.324.631.757 | $ 14.806.873.946,38 |
| 2022-05-28 | $ 41,00 | -5,85% | 2.080.433.059 | $ 13.886.425.335,92 |
| 2022-05-29 | $ 44,46 | 8,46% | 1.266.578.193 | $ 15.147.901.019,00 |
| 2022-05-30 | $ 44,93 | 1,04% | 1.285.770.589 | $ 15.240.706.243,75 |
| 2022-05-31 | $ 47,19 | 5,04% | 1.756.204.402 | $ 16.054.338.780,31 |
| 2022-06-01 | $ 45,97 | -2,59% | 1.569.957.000 | $ 15.607.744.325,01 |
| 2022-06-02 | $ 40,24 | -12,47% | 1.528.211.460 | $ 13.719.294.294,81 |
| 2022-06-03 | $ 40,89 | 1,61% | 1.645.018.557 | $ 13.925.500.009,44 |
| 2022-06-04 | $ 38,28 | -6,39% | 1.353.892.685 | $ 12.945.160.667,45 |
| 2022-06-05 | $ 38,98 | 1,83% | 1.126.087.087 | $ 13.170.913.879,69 |
| 2022-06-06 | $ 38,46 | -1,32% | 1.070.849.320 | $ 13.116.723.564,81 |
| 2022-06-07 | $ 42,41 | 10,26% | 2.033.441.074 | $ 14.456.497.792,41 |
| 2022-06-08 | $ 39,55 | -6,75% | 1.810.983.947 | $ 13.508.568.426,04 |
| 2022-06-09 | $ 38,84 | -1,79% | 1.249.666.785 | $ 13.274.452.699,32 |
| 2022-06-10 | $ 39,97 | 2,90% | 1.272.667.344 | $ 13.674.820.596,04 |
| 2022-06-11 | $ 37,08 | -7,21% | 1.271.100.605 | $ 12.668.804.911,43 |
| 2022-06-12 | $ 33,81 | -8,84% | 1.218.255.701 | $ 11.572.660.691,71 |
| 2022-06-13 | $ 30,74 | -9,06% | 1.436.075.943 | $ 10.608.680.978,32 |
| 2022-06-14 | $ 28,19 | -8,30% | 2.782.439.336 | $ 9.406.103.235,50 |
| 2022-06-15 | $ 29,72 | 5,40% | 2.251.274.075 | $ 10.187.884.853,02 |
| 2022-06-16 | $ 34,49 | 16,06% | 2.629.566.358 | $ 11.709.149.277,27 |
| 2022-06-17 | $ 30,07 | -12,81% | 1.921.578.627 | $ 10.245.461.840,01 |
| 2022-06-18 | $ 30,87 | 2,67% | 1.356.441.012 | $ 10.611.942.137,88 |
| 2022-06-19 | $ 31,82 | 3,07% | 1.985.976.665 | $ 10.801.954.806,84 |
| 2022-06-20 | $ 34,19 | 7,46% | 2.107.037.438 | $ 11.668.548.379,07 |
| 2022-06-21 | $ 35,47 | 3,73% | 2.113.624.516 | $ 12.160.553.284,46 |
| 2022-06-22 | $ 36,14 | 1,89% | 1.722.909.852 | $ 12.360.022.351,81 |
| 2022-06-23 | $ 34,23 | -5,28% | 1.510.462.543 | $ 11.762.783.422,77 |
| 2022-06-24 | $ 38,21 | 11,63% | 1.701.452.303 | $ 13.147.607.750,94 |
| 2022-06-25 | $ 42,48 | 11,16% | 1.721.984.761 | $ 14.600.518.798,30 |
| 2022-06-26 | $ 42,39 | -0,21% | 1.289.448.180 | $ 14.506.227.735,87 |
| 2022-06-27 | $ 39,50 | -6,81% | 1.153.549.985 | $ 13.523.527.664,97 |
| 2022-06-28 | $ 38,50 | -2,53% | 1.122.612.571 | $ 13.201.680.175,26 |
| 2022-06-29 | $ 35,33 | -8,25% | 1.243.120.766 | $ 12.087.889.411,02 |
| 2022-06-30 | $ 33,92 | -3,99% | 1.300.629.590 | $ 11.618.504.834,19 |
| 2022-07-01 | $ 33,31 | -1,77% | 1.194.361.731 | $ 11.335.169.279,76 |
| 2022-07-02 | $ 33,04 | -0,83% | 1.323.586.235 | $ 11.439.454.289,18 |
| 2022-07-03 | $ 33,42 | 1,16% | 649.702.017 | $ 11.471.587.893,15 |
| 2022-07-04 | $ 33,45 | 0,08% | 567.550.823 | $ 11.480.814.253,63 |
| 2022-07-05 | $ 36,78 | 9,96% | 986.918.298 | $ 12.596.079.600,05 |
| 2022-07-06 | $ 35,32 | -3,96% | 1.434.571.719 | $ 12.138.245.305,30 |
| 2022-07-07 | $ 37,09 | 5,01% | 1.290.650.060 | $ 12.734.796.275,55 |
| 2022-07-08 | $ 38,55 | 3,92% | 1.133.093.192 | $ 13.277.309.359,95 |
| 2022-07-09 | $ 38,59 | 0,12% | 1.426.352.674 | $ 13.380.490.031,56 |
| 2022-07-10 | $ 38,06 | -1,38% | 623.415.738 | $ 13.134.459.003,72 |
| 2022-07-11 | $ 36,73 | -3,50% | 648.503.659 | $ 12.680.872.339,65 |
| 2022-07-12 | $ 33,51 | -8,76% | 789.921.908 | $ 11.600.411.536,23 |
| 2022-07-13 | $ 32,82 | -2,06% | 821.873.017 | $ 11.406.193.662,95 |
| 2022-07-14 | $ 34,95 | 6,48% | 1.220.534.707 | $ 12.072.416.721,33 |
| 2022-07-15 | $ 37,18 | 6,38% | 1.328.292.764 | $ 12.850.093.050,02 |
| 2022-07-16 | $ 37,44 | 0,71% | 1.325.304.480 | $ 12.938.130.582,03 |
| 2022-07-17 | $ 39,60 | 5,77% | 1.064.139.739 | $ 13.666.217.564,39 |
| 2022-07-18 | $ 38,62 | -2,47% | 1.087.710.893 | $ 13.432.332.940,69 |
| 2022-07-19 | $ 43,68 | 13,09% | 1.523.091.936 | $ 14.864.108.116,48 |
| 2022-07-20 | $ 44,93 | 2,85% | 2.407.640.203 | $ 15.517.487.195,97 |
| 2022-07-21 | $ 42,19 | -6,09% | 2.006.723.914 | $ 14.654.904.729,65 |
| 2022-07-22 | $ 43,19 | 2,36% | 1.862.704.596 | $ 14.946.518.783,24 |
| 2022-07-23 | $ 40,58 | -6,05% | 1.394.893.425 | $ 14.004.906.061,88 |
| 2022-07-24 | $ 40,13 | -1,11% | 992.235.933 | $ 13.860.175.820,99 |
| 2022-07-25 | $ 40,99 | 2,14% | 868.436.701 | $ 14.275.526.154,88 |
| 2022-07-26 | $ 36,70 | -10,46% | 1.165.279.221 | $ 12.694.337.922,66 |
| 2022-07-27 | $ 36,23 | -1,29% | 1.096.644.463 | $ 12.538.834.972,00 |
| 2022-07-28 | $ 40,30 | 11,23% | 1.502.670.728 | $ 14.009.415.149,23 |
| 2022-07-29 | $ 42,83 | 6,29% | 1.933.182.890 | $ 14.829.428.736,73 |
| 2022-07-30 | $ 42,14 | -1,61% | 1.636.823.550 | $ 14.752.480.667,05 |
| 2022-07-31 | $ 43,80 | 3,95% | 1.727.836.477 | $ 15.135.249.027,92 |
| 2022-08-01 | $ 42,48 | -3,02% | 1.063.136.071 | $ 14.746.724.189,25 |
| 2022-08-02 | $ 41,70 | -1,83% | 992.134.330 | $ 14.458.934.769,73 |
| 2022-08-03 | $ 40,21 | -3,57% | 1.118.387.778 | $ 14.143.900.211,32 |
| 2022-08-04 | $ 38,63 | -3,92% | 2.172.402.131 | $ 13.359.558.185,81 |
| 2022-08-05 | $ 38,94 | 0,80% | 1.243.098.511 | $ 13.471.456.881,53 |
| 2022-08-06 | $ 40,50 | 3,99% | 1.158.100.841 | $ 13.995.005.582,46 |
| 2022-08-07 | $ 40,18 | -0,79% | 656.059.617 | $ 13.910.405.478,09 |
| 2022-08-08 | $ 40,65 | 1,17% | 582.195.945 | $ 14.115.646.955,22 |
| 2022-08-09 | $ 42,16 | 3,72% | 1.163.065.597 | $ 14.696.098.301,06 |
| 2022-08-10 | $ 40,49 | -3,95% | 874.683.628 | $ 14.091.576.296,77 |
| 2022-08-11 | $ 42,30 | 4,46% | 1.417.788.636 | $ 14.682.953.331,35 |
| 2022-08-12 | $ 42,75 | 1,08% | 1.782.051.840 | $ 14.901.555.484,08 |
| 2022-08-13 | $ 45,34 | 6,05% | 1.081.174.401 | $ 15.769.739.253,57 |
| 2022-08-14 | $ 46,63 | 2,84% | 1.223.890.252 | $ 16.242.663.928,46 |
| 2022-08-15 | $ 44,98 | -3,54% | 1.000.632.053 | $ 15.707.019.257,48 |
| 2022-08-16 | $ 43,90 | -2,39% | 1.018.586.521 | $ 15.322.661.204,91 |
| 2022-08-17 | $ 43,25 | -1,48% | 1.075.537.996 | $ 15.065.562.430,30 |
| 2022-08-18 | $ 40,56 | -6,23% | 1.249.877.706 | $ 14.161.164.134,10 |
| 2022-08-19 | $ 39,62 | -2,31% | 824.971.812 | $ 13.863.255.686,51 |
| 2022-08-20 | $ 35,99 | -9,16% | 1.786.764.403 | $ 12.530.469.534,21 |
| 2022-08-21 | $ 35,23 | -2,11% | 1.200.537.394 | $ 12.256.688.441,22 |
| 2022-08-22 | $ 36,53 | 3,69% | 991.224.707 | $ 12.815.310.875,37 |
| 2022-08-23 | $ 35,49 | -2,85% | 1.122.987.608 | $ 12.352.579.320,92 |
| 2022-08-24 | $ 35,71 | 0,61% | 827.899.999 | $ 12.481.061.524,74 |
| 2022-08-25 | $ 34,98 | -2,03% | 908.130.562 | $ 12.227.264.266,33 |
| 2022-08-26 | $ 35,35 | 1,05% | 656.358.314 | $ 12.346.020.470,35 |
| 2022-08-27 | $ 31,79 | -10,07% | 1.248.900.621 | $ 11.046.201.721,52 |
| 2022-08-28 | $ 31,64 | -0,46% | 698.084.661 | $ 11.052.608.204,78 |
| 2022-08-29 | $ 30,63 | -3,19% | 505.611.659 | $ 10.721.767.532,44 |
| 2022-08-30 | $ 32,47 | 6,00% | 829.387.149 | $ 11.387.115.687,59 |
| 2022-08-31 | $ 31,46 | -3,10% | 846.296.043 | $ 11.032.381.033,18 |
| 2022-09-01 | $ 31,45 | -0,02% | 710.498.153 | $ 10.982.002.954,91 |
| 2022-09-02 | $ 31,63 | 0,55% | 654.715.114 | $ 11.037.789.630,86 |
| 2022-09-03 | $ 31,20 | -1,36% | 627.140.312 | $ 10.904.364.506,22 |
| 2022-09-04 | $ 31,08 | -0,39% | 287.508.158 | $ 10.881.773.797,63 |
| 2022-09-05 | $ 32,14 | 3,44% | 370.560.790 | $ 11.245.569.490,18 |
| 2022-09-06 | $ 32,22 | 0,22% | 511.686.056 | $ 11.264.121.877,83 |
| 2022-09-07 | $ 30,93 | -3,98% | 1.208.999.754 | $ 10.834.953.198,22 |
| 2022-09-08 | $ 32,75 | 5,88% | 796.019.433 | $ 11.595.827.258,28 |
| 2022-09-09 | $ 33,61 | 2,61% | 927.246.036 | $ 11.847.628.650,71 |
| 2022-09-10 | $ 34,71 | 3,28% | 1.098.697.449 | $ 12.244.442.276,89 |
| 2022-09-11 | $ 35,15 | 1,28% | 675.183.558 | $ 12.419.481.830,61 |
| 2022-09-12 | $ 34,90 | -0,70% | 712.287.832 | $ 12.331.013.775,50 |
| 2022-09-13 | $ 37,34 | 6,99% | 1.608.877.259 | $ 13.183.798.412,04 |
| 2022-09-14 | $ 33,06 | -11,47% | 1.685.408.590 | $ 11.697.896.819,86 |
| 2022-09-15 | $ 34,07 | 3,06% | 938.917.180 | $ 12.027.439.275,12 |
| 2022-09-16 | $ 33,06 | -2,95% | 1.035.640.343 | $ 11.742.374.385,91 |
| 2022-09-17 | $ 32,18 | -2,67% | 728.064.868 | $ 11.380.713.338,50 |
| 2022-09-18 | $ 33,76 | 4,91% | 477.780.407 | $ 11.970.489.829,73 |
| 2022-09-19 | $ 31,09 | -7,92% | 652.419.203 | $ 11.014.413.847,32 |
| 2022-09-20 | $ 32,71 | 5,23% | 963.739.019 | $ 11.598.805.636,59 |
| 2022-09-21 | $ 31,41 | -4,00% | 798.987.431 | $ 11.136.148.382,14 |
| 2022-09-22 | $ 30,83 | -1,85% | 1.180.925.646 | $ 10.920.166.914,72 |
| 2022-09-23 | $ 32,47 | 5,33% | 833.383.662 | $ 11.489.637.349,24 |
| 2022-09-24 | $ 33,71 | 3,83% | 969.718.529 | $ 11.974.606.498,90 |
| 2022-09-25 | $ 33,50 | -0,62% | 821.677.078 | $ 11.877.506.512,46 |
| 2022-09-26 | $ 32,33 | -3,51% | 576.312.106 | $ 11.474.712.536,43 |
| 2022-09-27 | $ 33,85 | 4,72% | 908.933.850 | $ 11.924.970.586,10 |
| 2022-09-28 | $ 32,77 | -3,21% | 1.221.276.544 | $ 11.669.868.172,59 |
| 2022-09-29 | $ 33,30 | 1,64% | 958.564.796 | $ 11.817.378.025,55 |
| 2022-09-30 | $ 33,94 | 1,90% | 949.323.509 | $ 12.066.578.261,89 |
| 2022-10-01 | $ 33,25 | -2,02% | 1.166.717.016 | $ 11.808.862.837,85 |
| 2022-10-02 | $ 32,46 | -2,39% | 475.812.174 | $ 11.538.414.123,41 |
| 2022-10-03 | $ 32,10 | -1,11% | 518.124.769 | $ 11.395.149.007,96 |
| 2022-10-04 | $ 32,98 | 2,76% | 621.968.802 | $ 11.735.344.819,60 |
| 2022-10-05 | $ 34,13 | 3,47% | 692.957.762 | $ 12.125.352.215,94 |
| 2022-10-06 | $ 34,09 | -0,11% | 641.193.221 | $ 12.104.501.989,15 |
| 2022-10-07 | $ 33,34 | -2,22% | 670.556.864 | $ 11.847.564.337,73 |
| 2022-10-08 | $ 32,92 | -1,26% | 672.974.283 | $ 11.692.923.622,97 |
| 2022-10-09 | $ 32,60 | -0,97% | 351.714.132 | $ 11.634.868.896,09 |
| 2022-10-10 | $ 32,91 | 0,94% | 394.694.049 | $ 11.733.010.113,00 |
| 2022-10-11 | $ 31,97 | -2,84% | 630.989.029 | $ 11.448.167.353,52 |
| 2022-10-12 | $ 30,79 | -3,70% | 720.050.451 | $ 10.986.691.633,70 |
| 2022-10-13 | $ 31,14 | 1,15% | 481.852.425 | $ 11.138.186.203,67 |
| 2022-10-14 | $ 30,58 | -1,79% | 1.268.002.434 | $ 10.936.034.776,86 |
| 2022-10-15 | $ 30,04 | -1,79% | 800.163.983 | $ 10.723.795.928,14 |
| 2022-10-16 | $ 29,58 | -1,53% | 545.155.339 | $ 10.608.095.633,11 |
| 2022-10-17 | $ 30,17 | 2,00% | 598.450.021 | $ 10.784.111.501,18 |
| 2022-10-18 | $ 31,24 | 3,57% | 643.752.963 | $ 11.181.494.599,05 |
| 2022-10-19 | $ 30,20 | -3,34% | 685.750.092 | $ 10.820.701.606,87 |
| 2022-10-20 | $ 28,90 | -4,32% | 721.536.356 | $ 10.362.112.405,21 |
| 2022-10-21 | $ 28,07 | -2,87% | 853.073.861 | $ 10.052.442.946,75 |
| 2022-10-22 | $ 28,11 | 0,14% | 1.004.074.185 | $ 10.070.949.099,13 |
| 2022-10-23 | $ 28,02 | -0,29% | 488.911.345 | $ 10.044.295.675,71 |
| 2022-10-24 | $ 29,24 | 4,33% | 670.006.995 | $ 10.480.620.512,61 |
| 2022-10-25 | $ 28,27 | -3,31% | 739.684.193 | $ 10.121.680.743,47 |
| 2022-10-26 | $ 30,94 | 9,45% | 1.346.256.625 | $ 11.077.575.224,18 |
| 2022-10-27 | $ 31,28 | 1,10% | 1.240.751.125 | $ 11.203.611.590,84 |
| 2022-10-28 | $ 30,65 | -2,04% | 1.179.536.962 | $ 11.016.715.358,29 |
| 2022-10-29 | $ 32,11 | 4,79% | 1.011.210.916 | $ 11.523.992.959,02 |
| 2022-10-30 | $ 32,84 | 2,26% | 1.095.984.787 | $ 11.775.325.291,53 |
| 2022-10-31 | $ 32,91 | 0,21% | 704.167.456 | $ 11.772.898.715,53 |
| 2022-11-01 | $ 32,60 | -0,93% | 1.142.703.751 | $ 11.727.290.548,41 |
| 2022-11-02 | $ 32,24 | -1,11% | 1.299.519.863 | $ 11.588.937.673,91 |
| 2022-11-03 | $ 30,79 | -4,51% | 1.780.701.025 | $ 11.076.265.328,77 |
| 2022-11-04 | $ 30,83 | 0,12% | 1.419.473.858 | $ 11.061.246.430,43 |
| 2022-11-05 | $ 33,79 | 9,61% | 2.002.856.946 | $ 12.137.630.163,18 |
| 2022-11-06 | $ 36,72 | 8,67% | 3.501.844.330 | $ 13.202.283.372,12 |
| 2022-11-07 | $ 32,77 | -10,74% | 2.458.440.631 | $ 11.783.689.545,40 |
| 2022-11-08 | $ 29,55 | -9,84% | 3.400.112.554 | $ 10.655.109.386,65 |
| 2022-11-09 | $ 24,23 | -18,01% | 5.868.071.366 | $ 8.815.290.464,79 |
| 2022-11-10 | $ 14,00 | -42,20% | 4.375.833.759 | $ 5.120.135.551,79 |
| 2022-11-11 | $ 17,84 | 27,36% | 4.179.359.302 | $ 6.419.997.387,60 |
| 2022-11-12 | $ 16,63 | -6,79% | 2.174.804.310 | $ 5.963.504.846,89 |
| 2022-11-13 | $ 14,71 | -11,55% | 770.041.819 | $ 5.331.217.054,93 |
| 2022-11-14 | $ 13,25 | -9,88% | 782.848.284 | $ 4.816.392.214,35 |
| 2022-11-15 | $ 14,10 | 6,37% | 1.300.493.081 | $ 5.121.041.157,03 |
| 2022-11-16 | $ 14,36 | 1,83% | 811.376.856 | $ 5.205.583.202,10 |
| 2022-11-17 | $ 14,36 | 0,00% | 478.085.251 | $ 5.186.877.452,36 |
| 2022-11-18 | $ 13,66 | -4,81% | 651.561.393 | $ 4.954.608.939,40 |
| 2022-11-19 | $ 13,30 | -2,69% | 343.052.462 | $ 4.831.754.494,87 |
| 2022-11-20 | $ 12,88 | -3,11% | 300.941.946 | $ 4.683.383.043,29 |
| 2022-11-21 | $ 12,35 | -4,19% | 487.321.299 | $ 4.470.695.233,32 |
| 2022-11-22 | $ 11,92 | -3,46% | 484.804.704 | $ 4.319.145.655,91 |
| 2022-11-23 | $ 12,44 | 4,34% | 523.436.177 | $ 4.530.165.523,58 |
| 2022-11-24 | $ 14,42 | 15,92% | 846.044.004 | $ 5.242.384.046,29 |
| 2022-11-25 | $ 14,59 | 1,23% | 618.848.578 | $ 5.295.975.306,30 |
| 2022-11-26 | $ 14,08 | -3,54% | 360.308.377 | $ 5.120.779.702,05 |
| 2022-11-27 | $ 14,17 | 0,64% | 375.214.637 | $ 5.142.450.538,97 |
| 2022-11-28 | $ 14,11 | -0,41% | 255.763.022 | $ 5.138.320.694,00 |
| 2022-11-29 | $ 13,34 | -5,41% | 503.946.286 | $ 4.848.821.246,04 |
| 2022-11-30 | $ 13,37 | 0,23% | 298.911.192 | $ 4.865.903.266,78 |
| 2022-12-01 | $ 14,15 | 5,78% | 302.419.322 | $ 5.160.133.742,78 |
| 2022-12-02 | $ 13,51 | -4,51% | 268.679.954 | $ 4.905.910.344,47 |
| 2022-12-03 | $ 13,77 | 1,90% | 285.026.800 | $ 5.000.690.502,58 |
| 2022-12-04 | $ 13,33 | -3,13% | 197.683.828 | $ 4.863.696.934,40 |
| 2022-12-05 | $ 13,78 | 3,32% | 173.958.273 | $ 5.008.063.958,88 |
| 2022-12-06 | $ 13,87 | 0,70% | 383.499.017 | $ 5.053.925.412,51 |
| 2022-12-07 | $ 14,30 | 3,06% | 333.400.205 | $ 5.195.420.302,81 |
| 2022-12-08 | $ 13,54 | -5,32% | 272.839.149 | $ 4.939.250.221,60 |
| 2022-12-09 | $ 13,69 | 1,15% | 236.384.884 | $ 5.016.573.038,67 |
| 2022-12-10 | $ 13,61 | -0,59% | 257.533.932 | $ 4.985.978.110,52 |
| 2022-12-11 | $ 13,59 | -0,20% | 123.957.064 | $ 4.967.608.679,21 |
| 2022-12-12 | $ 13,44 | -1,08% | 132.233.095 | $ 4.920.995.808,77 |
| 2022-12-13 | $ 13,32 | -0,86% | 250.950.456 | $ 4.889.774.456,96 |
| 2022-12-14 | $ 13,83 | 3,78% | 388.863.061 | $ 5.067.860.068,03 |
| 2022-12-15 | $ 14,15 | 2,32% | 531.056.515 | $ 5.187.094.164,83 |
| 2022-12-16 | $ 13,99 | -1,09% | 320.493.478 | $ 5.134.598.270,27 |
| 2022-12-17 | $ 12,27 | -12,31% | 416.039.758 | $ 4.487.828.854,56 |
| 2022-12-18 | $ 12,53 | 2,07% | 277.076.734 | $ 4.589.791.879,19 |
| 2022-12-19 | $ 12,42 | -0,87% | 127.947.868 | $ 4.577.684.410,91 |
| 2022-12-20 | $ 11,94 | -3,87% | 240.138.138 | $ 4.386.451.838,86 |
| 2022-12-21 | $ 12,28 | 2,89% | 203.088.901 | $ 4.505.699.073,91 |
| 2022-12-22 | $ 12,12 | -1,31% | 189.500.697 | $ 4.442.285.590,08 |
| 2022-12-23 | $ 11,79 | -2,68% | 205.996.064 | $ 4.304.981.639,74 |
| 2022-12-24 | $ 11,80 | 0,05% | 177.437.763 | $ 4.327.532.615,71 |
| 2022-12-25 | $ 11,47 | -2,80% | 226.479.857 | $ 4.207.271.979,82 |
| 2022-12-26 | $ 11,40 | -0,60% | 112.713.128 | $ 4.185.139.946,61 |
| 2022-12-27 | $ 11,30 | -0,87% | 151.024.936 | $ 4.147.178.331,20 |
| 2022-12-28 | $ 11,08 | -1,96% | 260.619.508 | $ 4.063.717.880,57 |
| 2022-12-29 | $ 9,771 | -11,82% | 524.688.006 | $ 3.585.609.635,80 |
| 2022-12-30 | $ 9,598 | -1,77% | 838.317.810 | $ 3.537.484.124,79 |
| 2022-12-31 | $ 9,888 | 3,03% | 996.392.622 | $ 3.630.516.626,23 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2022 | $ 12,63 | $ 9,60 / $ 14,30 | 9.406.440.825 | 31 |
| Kasım 2022 | $ 19,25 | $ 11,92 / $ 36,72 | 43.796.721.061 | 30 |
| Ekim 2022 | $ 31,22 | $ 28,02 / $ 34,13 | 23.636.074.614 | 31 |
| Eylül 2022 | $ 32,91 | $ 30,83 / $ 37,34 | 25.890.492.664 | 30 |
| Ağustos 2022 | $ 38,79 | $ 30,63 / $ 46,63 | 33.319.958.785 | 31 |
| Temmuz 2022 | $ 38,26 | $ 32,82 / $ 44,93 | 39.034.647.691 | 31 |
| Haziran 2022 | $ 36,69 | $ 28,19 / $ 45,97 | 48.500.316.088 | 30 |
| Mayıs 2022 | $ 60,68 | $ 41,00 / $ 92,82 | 52.819.088.540 | 31 |
| Nisan 2022 | $ 109,00 | $ 94,09 / $ 136,67 | 53.730.613.511 | 30 |
| Mart 2022 | $ 92,49 | $ 79,00 / $ 120,70 | 54.323.296.771 | 31 |
| Şubat 2022 | $ 99,08 | $ 83,14 / $ 117,67 | 52.918.118.370 | 28 |
| Ocak 2022 | $ 132,55 | $ 89,60 / $ 178,89 | 59.577.040.144 | 31 |