Solana (SOL) Fiyat Grafiği
Veri aralığı: 2023-01-01 -> 2023-12-31 - Kayıt: 365
Solana
Son kapanış: $ 101,99
$ 101,99
Güncel değişim:
-4,01%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 365
- Min Kapanış: $ 9,96
- Maks Kapanış: $ 121,45
- Ortalama Kapanış: $ 29,07
- Son Kapanış: $ 101,99
- Önceki Kapanış: -
- Günlük Değişim: -4,01%
- MA (ortalama kapanış): $ 29,07
- Min/Max Kartı: $ 9,96 / $ 121,45
Güncel Notlar
Son Kapanış
$ 101,99
7 Gün Ort.
$ 29,07
Canlı Fiyat
$ 101,99
Günlük Değişim
-4,01%
2023 Yılı Günlük Kapanışlar (365)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2023-01-01 | $ 9,961 | - | 328.903.352 | $ 3.663.707.629,85 |
| 2023-01-02 | $ 9,974 | 0,13% | 220.369.605 | $ 3.670.345.897,63 |
| 2023-01-03 | $ 11,27 | 12,96% | 612.350.128 | $ 4.150.541.190,50 |
| 2023-01-04 | $ 13,36 | 18,54% | 1.332.758.654 | $ 4.897.985.570,66 |
| 2023-01-05 | $ 13,46 | 0,76% | 1.282.105.635 | $ 4.953.205.509,88 |
| 2023-01-06 | $ 13,44 | -0,13% | 597.269.712 | $ 4.943.576.397,43 |
| 2023-01-07 | $ 13,52 | 0,64% | 488.298.545 | $ 4.984.816.083,87 |
| 2023-01-08 | $ 13,09 | -3,22% | 206.848.509 | $ 4.837.378.850,91 |
| 2023-01-09 | $ 14,37 | 9,76% | 641.916.931 | $ 5.151.917.607,84 |
| 2023-01-10 | $ 16,30 | 13,48% | 1.889.438.468 | $ 6.031.956.017,04 |
| 2023-01-11 | $ 16,20 | -0,61% | 854.036.815 | $ 6.001.548.952,67 |
| 2023-01-12 | $ 16,46 | 1,61% | 749.738.093 | $ 6.106.281.178,18 |
| 2023-01-13 | $ 16,62 | 0,93% | 948.123.278 | $ 6.160.624.328,05 |
| 2023-01-14 | $ 18,28 | 10,01% | 1.221.076.768 | $ 6.767.551.967,35 |
| 2023-01-15 | $ 24,30 | 32,95% | 4.130.184.711 | $ 9.066.218.089,52 |
| 2023-01-16 | $ 22,84 | -6,03% | 1.967.106.482 | $ 8.465.167.529,98 |
| 2023-01-17 | $ 23,59 | 3,28% | 1.775.938.541 | $ 8.762.954.564,82 |
| 2023-01-18 | $ 22,88 | -2,99% | 1.033.549.762 | $ 8.525.510.205,46 |
| 2023-01-19 | $ 20,86 | -8,85% | 1.543.991.743 | $ 7.710.048.711,62 |
| 2023-01-20 | $ 21,41 | 2,67% | 898.504.341 | $ 7.934.995.923,19 |
| 2023-01-21 | $ 25,58 | 19,43% | 1.527.407.711 | $ 9.489.394.201,96 |
| 2023-01-22 | $ 24,67 | -3,56% | 2.096.626.033 | $ 9.143.727.538,63 |
| 2023-01-23 | $ 24,27 | -1,60% | 970.991.825 | $ 9.004.757.973,45 |
| 2023-01-24 | $ 24,43 | 0,64% | 917.151.761 | $ 9.057.978.593,36 |
| 2023-01-25 | $ 22,79 | -6,70% | 855.305.585 | $ 8.470.454.667,83 |
| 2023-01-26 | $ 24,66 | 8,21% | 1.389.562.423 | $ 9.151.912.233,31 |
| 2023-01-27 | $ 24,36 | -1,21% | 811.737.990 | $ 9.052.529.628,30 |
| 2023-01-28 | $ 24,41 | 0,21% | 702.646.248 | $ 9.066.608.034,90 |
| 2023-01-29 | $ 23,99 | -1,75% | 522.601.582 | $ 8.888.774.937,51 |
| 2023-01-30 | $ 26,18 | 9,14% | 1.086.841.730 | $ 9.723.380.871,43 |
| 2023-01-31 | $ 23,96 | -8,46% | 1.111.636.437 | $ 8.894.199.458,03 |
| 2023-02-01 | $ 23,96 | -0,01% | 636.667.495 | $ 8.896.873.315,82 |
| 2023-02-02 | $ 24,98 | 4,26% | 1.017.077.834 | $ 9.295.594.682,00 |
| 2023-02-03 | $ 24,32 | -2,66% | 1.066.576.081 | $ 9.062.290.851,69 |
| 2023-02-04 | $ 24,69 | 1,51% | 781.139.212 | $ 9.209.669.774,76 |
| 2023-02-05 | $ 24,35 | -1,35% | 350.243.684 | $ 9.084.646.376,72 |
| 2023-02-06 | $ 23,51 | -3,44% | 638.580.955 | $ 8.775.453.234,40 |
| 2023-02-07 | $ 22,72 | -3,39% | 463.322.358 | $ 8.463.616.399,33 |
| 2023-02-08 | $ 23,90 | 5,23% | 707.393.494 | $ 8.928.209.652,21 |
| 2023-02-09 | $ 23,21 | -2,92% | 581.769.819 | $ 8.681.217.220,96 |
| 2023-02-10 | $ 20,44 | -11,93% | 808.728.418 | $ 7.674.814.944,97 |
| 2023-02-11 | $ 20,12 | -1,54% | 684.166.038 | $ 7.582.538.971,72 |
| 2023-02-12 | $ 20,84 | 3,58% | 278.031.093 | $ 7.825.374.946,87 |
| 2023-02-13 | $ 21,44 | 2,86% | 544.548.721 | $ 8.057.257.217,57 |
| 2023-02-14 | $ 20,78 | -3,06% | 723.121.578 | $ 7.804.126.001,85 |
| 2023-02-15 | $ 21,85 | 5,10% | 850.945.956 | $ 8.222.948.441,26 |
| 2023-02-16 | $ 23,89 | 9,36% | 831.022.311 | $ 8.975.776.575,31 |
| 2023-02-17 | $ 22,34 | -6,47% | 956.362.734 | $ 8.400.837.292,39 |
| 2023-02-18 | $ 23,19 | 3,80% | 666.303.722 | $ 8.757.810.457,78 |
| 2023-02-19 | $ 23,45 | 1,11% | 411.412.106 | $ 8.864.240.990,71 |
| 2023-02-20 | $ 24,81 | 5,80% | 1.082.089.934 | $ 9.416.249.238,49 |
| 2023-02-21 | $ 26,04 | 4,94% | 1.528.181.095 | $ 9.849.428.455,39 |
| 2023-02-22 | $ 24,92 | -4,28% | 971.104.096 | $ 9.410.006.572,06 |
| 2023-02-23 | $ 24,17 | -3,01% | 1.006.550.896 | $ 9.148.040.150,61 |
| 2023-02-24 | $ 23,92 | -1,02% | 617.535.605 | $ 9.024.298.203,90 |
| 2023-02-25 | $ 23,06 | -3,62% | 649.161.438 | $ 8.723.841.537,76 |
| 2023-02-26 | $ 22,41 | -2,81% | 582.781.483 | $ 8.461.125.692,33 |
| 2023-02-27 | $ 23,23 | 3,66% | 447.765.032 | $ 8.789.815.699,85 |
| 2023-02-28 | $ 22,69 | -2,31% | 515.693.154 | $ 8.589.782.940,91 |
| 2023-03-01 | $ 21,92 | -3,43% | 353.854.573 | $ 8.278.729.498,56 |
| 2023-03-02 | $ 22,51 | 2,69% | 368.841.392 | $ 8.530.663.779,65 |
| 2023-03-03 | $ 21,97 | -2,36% | 331.963.626 | $ 8.328.272.221,80 |
| 2023-03-04 | $ 21,41 | -2,58% | 498.070.583 | $ 8.106.249.844,53 |
| 2023-03-05 | $ 20,96 | -2,11% | 254.558.509 | $ 7.946.564.768,28 |
| 2023-03-06 | $ 21,00 | 0,22% | 269.435.913 | $ 8.013.062.334,54 |
| 2023-03-07 | $ 20,63 | -1,77% | 325.982.715 | $ 7.891.217.439,15 |
| 2023-03-08 | $ 20,27 | -1,74% | 397.969.145 | $ 7.742.957.402,80 |
| 2023-03-09 | $ 18,43 | -9,10% | 654.065.005 | $ 7.066.726.944,33 |
| 2023-03-10 | $ 17,33 | -5,94% | 817.533.089 | $ 6.615.095.595,21 |
| 2023-03-11 | $ 18,21 | 5,07% | 988.470.037 | $ 7.004.462.520,10 |
| 2023-03-12 | $ 18,07 | -0,79% | 671.121.165 | $ 6.928.931.920,55 |
| 2023-03-13 | $ 20,34 | 12,56% | 766.795.516 | $ 7.755.318.676,39 |
| 2023-03-14 | $ 20,38 | 0,19% | 1.115.385.621 | $ 7.821.977.632,75 |
| 2023-03-15 | $ 20,98 | 2,96% | 1.216.812.986 | $ 8.029.661.085,94 |
| 2023-03-16 | $ 19,34 | -7,83% | 891.834.504 | $ 7.414.057.337,32 |
| 2023-03-17 | $ 19,83 | 2,57% | 505.612.447 | $ 7.607.669.118,34 |
| 2023-03-18 | $ 21,64 | 9,14% | 746.567.229 | $ 8.298.944.866,27 |
| 2023-03-19 | $ 21,32 | -1,51% | 984.171.481 | $ 8.167.246.753,17 |
| 2023-03-20 | $ 22,02 | 3,31% | 671.444.269 | $ 8.495.353.255,96 |
| 2023-03-21 | $ 22,32 | 1,36% | 1.214.980.639 | $ 8.570.996.250,73 |
| 2023-03-22 | $ 22,74 | 1,87% | 725.964.028 | $ 8.718.952.337,68 |
| 2023-03-23 | $ 21,58 | -5,11% | 914.736.383 | $ 8.277.163.932,32 |
| 2023-03-24 | $ 22,31 | 3,37% | 538.469.214 | $ 8.543.484.776,06 |
| 2023-03-25 | $ 20,77 | -6,87% | 635.693.409 | $ 7.977.960.408,11 |
| 2023-03-26 | $ 20,59 | -0,87% | 387.073.479 | $ 7.901.578.024,35 |
| 2023-03-27 | $ 20,98 | 1,89% | 326.327.791 | $ 8.079.229.951,40 |
| 2023-03-28 | $ 19,96 | -4,88% | 406.232.835 | $ 7.655.291.926,18 |
| 2023-03-29 | $ 20,50 | 2,71% | 400.868.518 | $ 7.878.765.558,48 |
| 2023-03-30 | $ 21,13 | 3,09% | 422.168.352 | $ 8.122.141.676,47 |
| 2023-03-31 | $ 20,57 | -2,64% | 532.520.991 | $ 7.919.320.174,47 |
| 2023-04-01 | $ 21,21 | 3,07% | 415.947.400 | $ 8.194.996.259,09 |
| 2023-04-02 | $ 21,08 | -0,57% | 251.948.585 | $ 8.133.720.019,79 |
| 2023-04-03 | $ 20,57 | -2,46% | 250.939.723 | $ 7.929.638.196,33 |
| 2023-04-04 | $ 20,44 | -0,63% | 529.752.911 | $ 7.900.168.640,99 |
| 2023-04-05 | $ 20,92 | 2,37% | 348.472.967 | $ 8.093.519.489,20 |
| 2023-04-06 | $ 20,98 | 0,29% | 361.878.193 | $ 8.139.780.743,43 |
| 2023-04-07 | $ 20,61 | -1,78% | 271.953.095 | $ 7.980.951.367,93 |
| 2023-04-08 | $ 20,48 | -0,61% | 208.769.926 | $ 7.945.861.961,17 |
| 2023-04-09 | $ 20,04 | -2,15% | 229.345.793 | $ 7.779.827.678,56 |
| 2023-04-10 | $ 20,30 | 1,31% | 195.652.671 | $ 7.886.462.397,66 |
| 2023-04-11 | $ 20,88 | 2,81% | 243.051.083 | $ 8.111.384.994,39 |
| 2023-04-12 | $ 23,01 | 10,21% | 1.081.779.112 | $ 9.019.417.673,04 |
| 2023-04-13 | $ 23,83 | 3,59% | 1.370.531.368 | $ 9.350.156.509,87 |
| 2023-04-14 | $ 24,43 | 2,51% | 666.066.820 | $ 9.566.762.973,07 |
| 2023-04-15 | $ 24,77 | 1,42% | 825.834.921 | $ 9.705.804.479,08 |
| 2023-04-16 | $ 24,08 | -2,82% | 387.945.854 | $ 9.451.805.831,23 |
| 2023-04-17 | $ 25,30 | 5,07% | 514.890.126 | $ 9.920.073.717,13 |
| 2023-04-18 | $ 24,58 | -2,82% | 910.595.769 | $ 9.623.598.168,57 |
| 2023-04-19 | $ 24,83 | 1,00% | 558.944.406 | $ 9.739.599.132,26 |
| 2023-04-20 | $ 22,67 | -8,70% | 974.039.299 | $ 8.903.451.124,57 |
| 2023-04-21 | $ 22,18 | -2,16% | 712.597.030 | $ 8.697.671.636,55 |
| 2023-04-22 | $ 21,26 | -4,16% | 527.655.622 | $ 8.333.890.309,33 |
| 2023-04-23 | $ 21,85 | 2,80% | 249.197.741 | $ 8.584.446.324,23 |
| 2023-04-24 | $ 21,50 | -1,61% | 348.355.517 | $ 8.420.199.212,27 |
| 2023-04-25 | $ 21,39 | -0,52% | 401.676.853 | $ 8.399.117.356,57 |
| 2023-04-26 | $ 21,94 | 2,58% | 409.777.212 | $ 8.617.142.936,35 |
| 2023-04-27 | $ 21,26 | -3,11% | 778.775.424 | $ 8.354.008.434,67 |
| 2023-04-28 | $ 22,34 | 5,09% | 588.617.918 | $ 8.756.193.576,97 |
| 2023-04-29 | $ 23,37 | 4,64% | 571.324.657 | $ 9.208.471.390,32 |
| 2023-04-30 | $ 23,13 | -1,05% | 419.332.791 | $ 9.092.156.212,49 |
| 2023-05-01 | $ 23,00 | -0,56% | 425.241.775 | $ 9.057.154.980,37 |
| 2023-05-02 | $ 22,01 | -4,31% | 505.839.771 | $ 8.651.811.979,93 |
| 2023-05-03 | $ 22,26 | 1,16% | 326.717.891 | $ 8.773.546.966,16 |
| 2023-05-04 | $ 22,22 | -0,19% | 493.483.012 | $ 8.762.010.269,84 |
| 2023-05-05 | $ 21,74 | -2,15% | 330.851.122 | $ 8.571.042.186,73 |
| 2023-05-06 | $ 22,82 | 4,95% | 495.492.869 | $ 8.999.007.584,22 |
| 2023-05-07 | $ 21,99 | -3,65% | 387.964.991 | $ 8.661.587.000,94 |
| 2023-05-08 | $ 22,00 | 0,07% | 341.580.979 | $ 8.705.466.133,77 |
| 2023-05-09 | $ 20,66 | -6,12% | 647.060.628 | $ 8.146.997.991,83 |
| 2023-05-10 | $ 20,66 | 0,00% | 318.980.321 | $ 8.164.794.903,56 |
| 2023-05-11 | $ 20,98 | 1,54% | 525.984.506 | $ 8.287.539.919,55 |
| 2023-05-12 | $ 20,25 | -3,44% | 428.549.097 | $ 8.015.037.356,98 |
| 2023-05-13 | $ 20,92 | 3,29% | 397.702.422 | $ 8.274.505.085,73 |
| 2023-05-14 | $ 20,90 | -0,10% | 252.119.905 | $ 8.297.710.532,11 |
| 2023-05-15 | $ 20,94 | 0,18% | 211.874.592 | $ 8.280.978.190,93 |
| 2023-05-16 | $ 21,04 | 0,48% | 339.745.928 | $ 8.316.882.669,85 |
| 2023-05-17 | $ 20,69 | -1,67% | 338.232.379 | $ 8.187.913.902,16 |
| 2023-05-18 | $ 21,06 | 1,80% | 332.798.485 | $ 8.341.868.800,05 |
| 2023-05-19 | $ 20,35 | -3,39% | 325.479.692 | $ 8.061.536.789,17 |
| 2023-05-20 | $ 20,35 | 0,03% | 159.063.269 | $ 8.059.779.103,67 |
| 2023-05-21 | $ 20,27 | -0,40% | 129.666.228 | $ 8.022.997.471,52 |
| 2023-05-22 | $ 19,63 | -3,15% | 236.865.558 | $ 7.783.712.425,51 |
| 2023-05-23 | $ 19,56 | -0,37% | 245.317.081 | $ 7.749.799.385,60 |
| 2023-05-24 | $ 20,05 | 2,50% | 293.341.170 | $ 7.940.043.369,31 |
| 2023-05-25 | $ 19,21 | -4,15% | 317.110.914 | $ 7.619.548.993,27 |
| 2023-05-26 | $ 19,26 | 0,22% | 231.050.353 | $ 7.626.215.765,41 |
| 2023-05-27 | $ 19,37 | 0,58% | 181.186.113 | $ 7.676.617.783,53 |
| 2023-05-28 | $ 20,41 | 5,36% | 209.249.089 | $ 8.089.935.112,02 |
| 2023-05-29 | $ 20,82 | 2,01% | 319.936.575 | $ 8.259.241.871,66 |
| 2023-05-30 | $ 20,57 | -1,16% | 263.476.676 | $ 8.162.528.825,08 |
| 2023-05-31 | $ 21,25 | 3,28% | 390.015.608 | $ 8.420.948.536,26 |
| 2023-06-01 | $ 20,82 | -2,01% | 264.038.937 | $ 8.253.719.265,04 |
| 2023-06-02 | $ 20,51 | -1,48% | 229.620.969 | $ 8.135.209.555,99 |
| 2023-06-03 | $ 21,26 | 3,63% | 262.878.676 | $ 8.440.560.224,31 |
| 2023-06-04 | $ 21,15 | -0,51% | 159.566.542 | $ 8.395.562.285,77 |
| 2023-06-05 | $ 21,87 | 3,41% | 372.653.389 | $ 8.705.745.044,41 |
| 2023-06-06 | $ 20,08 | -8,17% | 663.116.037 | $ 7.993.273.614,35 |
| 2023-06-07 | $ 20,40 | 1,58% | 490.820.422 | $ 8.102.758.544,85 |
| 2023-06-08 | $ 18,65 | -8,58% | 412.771.478 | $ 7.429.398.031,75 |
| 2023-06-09 | $ 18,92 | 1,44% | 295.929.574 | $ 7.533.243.369,33 |
| 2023-06-10 | $ 17,32 | -8,45% | 511.958.399 | $ 6.890.419.608,14 |
| 2023-06-11 | $ 15,71 | -9,28% | 1.409.006.890 | $ 6.262.620.811,88 |
| 2023-06-12 | $ 15,55 | -1,02% | 495.437.299 | $ 6.191.248.338,35 |
| 2023-06-13 | $ 15,22 | -2,14% | 431.328.719 | $ 6.067.764.743,47 |
| 2023-06-14 | $ 15,00 | -1,47% | 403.335.228 | $ 5.975.770.710,19 |
| 2023-06-15 | $ 14,51 | -3,23% | 327.310.832 | $ 5.789.069.977,26 |
| 2023-06-16 | $ 14,74 | 1,58% | 371.929.577 | $ 5.880.524.857,51 |
| 2023-06-17 | $ 15,31 | 3,83% | 256.057.658 | $ 6.109.552.126,06 |
| 2023-06-18 | $ 15,63 | 2,10% | 218.008.809 | $ 6.246.219.926,83 |
| 2023-06-19 | $ 15,43 | -1,23% | 155.673.889 | $ 6.170.109.454,95 |
| 2023-06-20 | $ 16,04 | 3,92% | 150.009.939 | $ 6.382.655.003,18 |
| 2023-06-21 | $ 16,63 | 3,66% | 248.748.774 | $ 6.629.964.493,68 |
| 2023-06-22 | $ 17,26 | 3,84% | 315.268.432 | $ 6.903.161.332,17 |
| 2023-06-23 | $ 16,65 | -3,58% | 295.506.781 | $ 6.663.990.154,56 |
| 2023-06-24 | $ 17,10 | 2,74% | 328.345.334 | $ 6.825.331.675,93 |
| 2023-06-25 | $ 16,63 | -2,75% | 235.858.973 | $ 6.642.182.122,57 |
| 2023-06-26 | $ 16,96 | 1,98% | 212.892.012 | $ 6.785.842.637,34 |
| 2023-06-27 | $ 16,28 | -3,99% | 246.629.750 | $ 6.497.000.673,69 |
| 2023-06-28 | $ 16,60 | 1,97% | 232.332.350 | $ 6.626.087.422,92 |
| 2023-06-29 | $ 16,00 | -3,66% | 301.702.745 | $ 6.403.600.623,49 |
| 2023-06-30 | $ 18,00 | 12,52% | 635.900.926 | $ 7.187.331.652,67 |
| 2023-07-01 | $ 18,93 | 5,18% | 828.667.787 | $ 7.567.998.783,57 |
| 2023-07-02 | $ 18,61 | -1,68% | 280.718.700 | $ 7.437.496.981,58 |
| 2023-07-03 | $ 19,45 | 4,48% | 474.851.804 | $ 7.792.444.090,13 |
| 2023-07-04 | $ 19,21 | -1,24% | 280.766.167 | $ 7.700.930.946,15 |
| 2023-07-05 | $ 19,22 | 0,07% | 303.069.429 | $ 7.724.902.370,01 |
| 2023-07-06 | $ 18,97 | -1,28% | 234.904.855 | $ 7.619.692.719,68 |
| 2023-07-07 | $ 19,92 | 4,99% | 849.101.387 | $ 8.013.479.115,46 |
| 2023-07-08 | $ 21,44 | 7,63% | 827.536.920 | $ 8.609.626.131,89 |
| 2023-07-09 | $ 21,90 | 2,14% | 596.483.861 | $ 8.804.631.486,28 |
| 2023-07-10 | $ 21,35 | -2,49% | 364.524.220 | $ 8.595.004.420,87 |
| 2023-07-11 | $ 21,30 | -0,23% | 508.301.719 | $ 8.559.664.093,10 |
| 2023-07-12 | $ 22,07 | 3,59% | 431.275.745 | $ 8.875.741.131,47 |
| 2023-07-13 | $ 22,00 | -0,32% | 553.660.968 | $ 8.862.665.910,43 |
| 2023-07-14 | $ 25,99 | 18,15% | 1.191.586.018 | $ 10.410.892.785,97 |
| 2023-07-15 | $ 26,71 | 2,76% | 2.112.669.369 | $ 10.743.046.575,08 |
| 2023-07-16 | $ 27,35 | 2,41% | 1.182.553.641 | $ 11.015.911.503,07 |
| 2023-07-17 | $ 27,37 | 0,05% | 747.993.416 | $ 11.002.094.754,61 |
| 2023-07-18 | $ 26,86 | -1,84% | 1.008.258.072 | $ 10.816.613.437,05 |
| 2023-07-19 | $ 25,53 | -4,97% | 690.701.365 | $ 10.269.805.534,15 |
| 2023-07-20 | $ 26,35 | 3,24% | 591.575.595 | $ 10.633.423.774,84 |
| 2023-07-21 | $ 25,34 | -3,86% | 586.428.472 | $ 10.227.156.125,31 |
| 2023-07-22 | $ 25,59 | 1,00% | 426.785.950 | $ 10.346.698.670,51 |
| 2023-07-23 | $ 24,46 | -4,43% | 325.886.121 | $ 9.872.947.825,24 |
| 2023-07-24 | $ 24,77 | 1,30% | 345.569.811 | $ 10.018.814.299,16 |
| 2023-07-25 | $ 23,42 | -5,45% | 517.091.585 | $ 9.455.689.036,35 |
| 2023-07-26 | $ 23,27 | -0,66% | 362.056.308 | $ 9.395.875.459,49 |
| 2023-07-27 | $ 25,15 | 8,10% | 682.755.887 | $ 10.171.319.431,28 |
| 2023-07-28 | $ 25,09 | -0,23% | 493.788.463 | $ 10.151.894.149,31 |
| 2023-07-29 | $ 24,83 | -1,07% | 354.454.915 | $ 10.051.629.238,61 |
| 2023-07-30 | $ 25,17 | 1,37% | 266.002.737 | $ 10.178.962.394,38 |
| 2023-07-31 | $ 24,27 | -3,57% | 354.202.895 | $ 9.816.173.591,43 |
| 2023-08-01 | $ 23,76 | -2,10% | 401.006.374 | $ 9.604.285.334,64 |
| 2023-08-02 | $ 23,93 | 0,71% | 433.930.053 | $ 9.663.629.338,75 |
| 2023-08-03 | $ 23,13 | -3,30% | 426.945.358 | $ 9.376.125.922,10 |
| 2023-08-04 | $ 22,65 | -2,08% | 375.514.605 | $ 9.178.003.135,37 |
| 2023-08-05 | $ 22,81 | 0,69% | 387.384.158 | $ 9.237.548.520,06 |
| 2023-08-06 | $ 22,63 | -0,81% | 256.370.671 | $ 9.155.491.618,93 |
| 2023-08-07 | $ 23,16 | 2,37% | 338.171.014 | $ 9.384.285.772,44 |
| 2023-08-08 | $ 23,05 | -0,47% | 386.012.926 | $ 9.344.630.841,91 |
| 2023-08-09 | $ 24,20 | 5,00% | 561.549.883 | $ 9.819.635.413,27 |
| 2023-08-10 | $ 24,38 | 0,75% | 458.039.680 | $ 9.894.698.836,09 |
| 2023-08-11 | $ 24,62 | 0,96% | 352.124.557 | $ 9.982.518.848,60 |
| 2023-08-12 | $ 24,58 | -0,16% | 337.807.061 | $ 9.969.763.672,69 |
| 2023-08-13 | $ 24,89 | 1,27% | 277.306.903 | $ 10.095.650.763,65 |
| 2023-08-14 | $ 24,22 | -2,69% | 278.182.091 | $ 9.839.554.742,69 |
| 2023-08-15 | $ 25,15 | 3,82% | 388.025.853 | $ 10.211.324.982,84 |
| 2023-08-16 | $ 23,88 | -5,06% | 452.521.516 | $ 9.697.572.470,82 |
| 2023-08-17 | $ 22,85 | -4,31% | 495.294.921 | $ 9.300.306.072,05 |
| 2023-08-18 | $ 21,65 | -5,25% | 656.412.528 | $ 8.833.375.790,38 |
| 2023-08-19 | $ 21,33 | -1,46% | 412.220.154 | $ 8.681.695.608,58 |
| 2023-08-20 | $ 21,88 | 2,57% | 254.181.454 | $ 8.915.137.095,36 |
| 2023-08-21 | $ 21,75 | -0,60% | 199.999.876 | $ 8.865.949.897,08 |
| 2023-08-22 | $ 21,20 | -2,51% | 350.405.754 | $ 8.654.520.275,41 |
| 2023-08-23 | $ 20,55 | -3,06% | 424.951.195 | $ 8.370.856.986,39 |
| 2023-08-24 | $ 21,67 | 5,44% | 427.963.738 | $ 8.838.275.066,48 |
| 2023-08-25 | $ 21,03 | -2,98% | 333.451.386 | $ 8.571.674.305,08 |
| 2023-08-26 | $ 20,39 | -3,01% | 282.555.497 | $ 8.310.249.527,26 |
| 2023-08-27 | $ 20,27 | -0,58% | 152.284.093 | $ 8.261.560.411,32 |
| 2023-08-28 | $ 20,78 | 2,50% | 188.402.423 | $ 8.479.951.511,88 |
| 2023-08-29 | $ 20,56 | -1,05% | 220.500.272 | $ 8.388.087.449,85 |
| 2023-08-30 | $ 21,76 | 5,81% | 532.103.194 | $ 8.863.938.813,84 |
| 2023-08-31 | $ 20,84 | -4,21% | 325.877.638 | $ 8.515.043.630,64 |
| 2023-09-01 | $ 19,73 | -5,32% | 400.346.097 | $ 8.053.897.659,79 |
| 2023-09-02 | $ 19,34 | -1,99% | 315.356.701 | $ 7.901.833.889,25 |
| 2023-09-03 | $ 19,47 | 0,67% | 211.960.136 | $ 7.955.183.284,39 |
| 2023-09-04 | $ 19,58 | 0,55% | 180.893.229 | $ 8.013.423.697,40 |
| 2023-09-05 | $ 19,49 | -0,43% | 252.214.727 | $ 7.962.785.355,88 |
| 2023-09-06 | $ 20,27 | 3,99% | 411.485.050 | $ 8.282.664.538,73 |
| 2023-09-07 | $ 19,63 | -3,18% | 337.212.061 | $ 8.025.176.936,51 |
| 2023-09-08 | $ 19,89 | 1,34% | 268.560.277 | $ 8.138.224.259,18 |
| 2023-09-09 | $ 19,60 | -1,47% | 241.627.737 | $ 8.024.651.915,71 |
| 2023-09-10 | $ 19,44 | -0,79% | 113.878.318 | $ 7.988.672.928,16 |
| 2023-09-11 | $ 18,24 | -6,17% | 555.163.597 | $ 7.496.074.227,32 |
| 2023-09-12 | $ 17,71 | -2,94% | 400.434.707 | $ 7.268.358.215,04 |
| 2023-09-13 | $ 17,94 | 1,35% | 389.593.246 | $ 7.368.626.584,27 |
| 2023-09-14 | $ 18,40 | 2,56% | 390.062.108 | $ 7.551.673.475,28 |
| 2023-09-15 | $ 18,83 | 2,32% | 369.004.295 | $ 7.743.475.445,82 |
| 2023-09-16 | $ 19,17 | 1,82% | 220.573.538 | $ 7.883.263.120,70 |
| 2023-09-17 | $ 19,13 | -0,24% | 148.168.223 | $ 7.864.717.942,89 |
| 2023-09-18 | $ 18,80 | -1,69% | 124.252.103 | $ 7.720.289.269,96 |
| 2023-09-19 | $ 19,64 | 4,45% | 352.014.217 | $ 8.081.231.238,22 |
| 2023-09-20 | $ 20,04 | 2,05% | 290.189.000 | $ 8.242.770.208,21 |
| 2023-09-21 | $ 20,29 | 1,22% | 262.866.310 | $ 8.357.683.264,68 |
| 2023-09-22 | $ 19,47 | -4,03% | 292.386.180 | $ 8.032.276.838,13 |
| 2023-09-23 | $ 19,44 | -0,17% | 202.514.151 | $ 8.027.260.379,11 |
| 2023-09-24 | $ 19,47 | 0,17% | 118.397.178 | $ 8.029.339.259,55 |
| 2023-09-25 | $ 19,35 | -0,61% | 127.718.771 | $ 7.984.839.330,18 |
| 2023-09-26 | $ 19,39 | 0,22% | 185.810.719 | $ 8.001.387.575,22 |
| 2023-09-27 | $ 19,02 | -1,95% | 206.867.880 | $ 7.853.875.935,40 |
| 2023-09-28 | $ 19,13 | 0,58% | 240.306.166 | $ 7.889.113.032,34 |
| 2023-09-29 | $ 19,95 | 4,28% | 292.672.978 | $ 8.237.778.276,83 |
| 2023-09-30 | $ 20,29 | 1,74% | 261.043.004 | $ 8.380.719.360,27 |
| 2023-10-01 | $ 21,39 | 5,39% | 378.177.853 | $ 8.834.603.606,72 |
| 2023-10-02 | $ 23,88 | 11,66% | 718.136.084 | $ 9.910.925.871,88 |
| 2023-10-03 | $ 23,41 | -1,97% | 761.548.241 | $ 9.664.238.003,26 |
| 2023-10-04 | $ 23,55 | 0,58% | 741.310.161 | $ 9.737.914.093,27 |
| 2023-10-05 | $ 23,14 | -1,72% | 493.664.591 | $ 9.569.979.650,53 |
| 2023-10-06 | $ 22,72 | -1,83% | 397.587.747 | $ 9.392.479.523,67 |
| 2023-10-07 | $ 23,43 | 3,13% | 496.792.046 | $ 9.685.255.629,75 |
| 2023-10-08 | $ 23,29 | -0,59% | 318.412.076 | $ 9.647.364.228,42 |
| 2023-10-09 | $ 23,25 | -0,19% | 235.111.765 | $ 9.627.275.562,37 |
| 2023-10-10 | $ 22,11 | -4,89% | 400.926.256 | $ 9.168.609.907,06 |
| 2023-10-11 | $ 22,11 | -0,02% | 273.654.374 | $ 9.168.430.059,59 |
| 2023-10-12 | $ 21,96 | -0,66% | 316.248.781 | $ 9.129.830.090,48 |
| 2023-10-13 | $ 21,27 | -3,17% | 314.816.782 | $ 8.859.183.055,63 |
| 2023-10-14 | $ 21,83 | 2,64% | 310.146.737 | $ 9.083.240.237,43 |
| 2023-10-15 | $ 22,00 | 0,82% | 202.215.870 | $ 9.161.744.653,18 |
| 2023-10-16 | $ 21,92 | -0,40% | 204.660.747 | $ 9.125.622.303,79 |
| 2023-10-17 | $ 23,98 | 9,42% | 806.897.437 | $ 10.055.584.865,08 |
| 2023-10-18 | $ 23,97 | -0,04% | 581.667.581 | $ 9.983.521.264,64 |
| 2023-10-19 | $ 23,43 | -2,24% | 429.121.366 | $ 9.758.507.265,82 |
| 2023-10-20 | $ 24,94 | 6,44% | 770.082.609 | $ 10.349.453.104,81 |
| 2023-10-21 | $ 27,03 | 8,39% | 1.036.997.953 | $ 11.290.615.048,68 |
| 2023-10-22 | $ 29,36 | 8,59% | 1.290.662.077 | $ 12.239.407.592,03 |
| 2023-10-23 | $ 29,02 | -1,14% | 768.780.749 | $ 12.075.671.557,60 |
| 2023-10-24 | $ 31,74 | 9,36% | 1.754.698.377 | $ 13.367.364.108,91 |
| 2023-10-25 | $ 30,13 | -5,05% | 1.555.849.835 | $ 12.604.514.716,69 |
| 2023-10-26 | $ 32,41 | 7,54% | 1.583.606.743 | $ 13.543.276.725,78 |
| 2023-10-27 | $ 32,71 | 0,95% | 1.151.811.977 | $ 13.696.100.439,03 |
| 2023-10-28 | $ 31,77 | -2,90% | 991.685.346 | $ 13.322.929.646,11 |
| 2023-10-29 | $ 31,65 | -0,37% | 452.735.015 | $ 13.270.979.228,93 |
| 2023-10-30 | $ 32,82 | 3,69% | 597.456.716 | $ 13.747.282.667,78 |
| 2023-10-31 | $ 34,96 | 6,52% | 1.159.874.552 | $ 14.656.591.733,22 |
| 2023-11-01 | $ 38,48 | 10,08% | 1.785.301.824 | $ 16.146.331.429,00 |
| 2023-11-02 | $ 41,41 | 7,62% | 3.959.223.019 | $ 17.362.282.922,67 |
| 2023-11-03 | $ 40,15 | -3,06% | 2.642.794.308 | $ 16.915.834.782,77 |
| 2023-11-04 | $ 39,52 | -1,57% | 1.711.810.106 | $ 16.590.657.428,30 |
| 2023-11-05 | $ 42,25 | 6,91% | 1.481.652.151 | $ 17.774.131.285,11 |
| 2023-11-06 | $ 41,24 | -2,38% | 875.312.406 | $ 17.327.989.797,52 |
| 2023-11-07 | $ 42,09 | 2,06% | 1.060.320.192 | $ 17.633.401.515,62 |
| 2023-11-08 | $ 43,11 | 2,41% | 1.827.584.302 | $ 18.118.371.837,25 |
| 2023-11-09 | $ 43,25 | 0,32% | 1.063.279.033 | $ 18.224.254.869,07 |
| 2023-11-10 | $ 45,36 | 4,88% | 2.968.223.146 | $ 19.039.251.761,55 |
| 2023-11-11 | $ 56,67 | 24,95% | 3.690.042.342 | $ 23.890.974.567,18 |
| 2023-11-12 | $ 56,47 | -0,36% | 4.048.826.273 | $ 23.802.514.066,26 |
| 2023-11-13 | $ 55,96 | -0,90% | 2.834.634.629 | $ 23.626.834.466,27 |
| 2023-11-14 | $ 52,21 | -6,71% | 2.938.768.161 | $ 22.071.829.319,86 |
| 2023-11-15 | $ 56,85 | 8,88% | 3.136.578.715 | $ 24.025.150.540,46 |
| 2023-11-16 | $ 65,42 | 15,08% | 3.841.779.027 | $ 27.523.565.135,29 |
| 2023-11-17 | $ 57,86 | -11,56% | 3.893.498.755 | $ 24.454.321.066,85 |
| 2023-11-18 | $ 58,09 | 0,39% | 3.253.569.218 | $ 24.667.662.889,71 |
| 2023-11-19 | $ 58,44 | 0,60% | 2.007.825.166 | $ 24.711.969.043,56 |
| 2023-11-20 | $ 61,47 | 5,19% | 2.011.969.091 | $ 26.038.968.868,91 |
| 2023-11-21 | $ 56,39 | -8,27% | 2.046.131.780 | $ 23.837.278.052,15 |
| 2023-11-22 | $ 52,04 | -7,71% | 2.457.528.360 | $ 22.095.435.188,79 |
| 2023-11-23 | $ 57,64 | 10,76% | 2.055.159.909 | $ 24.392.491.443,21 |
| 2023-11-24 | $ 56,63 | -1,76% | 1.373.270.433 | $ 23.970.546.237,52 |
| 2023-11-25 | $ 56,87 | 0,44% | 1.165.085.857 | $ 24.061.449.315,62 |
| 2023-11-26 | $ 58,81 | 3,41% | 1.170.624.892 | $ 24.902.981.174,69 |
| 2023-11-27 | $ 57,66 | -1,97% | 905.466.988 | $ 24.415.212.865,34 |
| 2023-11-28 | $ 55,12 | -4,39% | 1.272.604.085 | $ 23.317.839.078,34 |
| 2023-11-29 | $ 58,22 | 5,61% | 1.455.818.631 | $ 24.600.212.078,54 |
| 2023-11-30 | $ 59,13 | 1,57% | 2.011.099.345 | $ 25.088.888.782,54 |
| 2023-12-01 | $ 59,18 | 0,08% | 1.302.914.768 | $ 25.108.803.752,09 |
| 2023-12-02 | $ 59,82 | 1,09% | 1.458.566.131 | $ 25.352.598.328,43 |
| 2023-12-03 | $ 63,54 | 6,22% | 1.384.599.877 | $ 26.881.444.684,93 |
| 2023-12-04 | $ 63,02 | -0,83% | 1.376.347.107 | $ 26.766.190.167,25 |
| 2023-12-05 | $ 61,55 | -2,33% | 2.239.941.715 | $ 26.112.261.419,98 |
| 2023-12-06 | $ 60,90 | -1,05% | 1.689.507.438 | $ 25.906.943.014,63 |
| 2023-12-07 | $ 62,23 | 2,18% | 3.018.024.425 | $ 26.519.800.255,09 |
| 2023-12-08 | $ 67,69 | 8,78% | 3.087.225.478 | $ 28.837.571.556,75 |
| 2023-12-09 | $ 74,84 | 10,56% | 3.651.681.520 | $ 31.939.635.291,87 |
| 2023-12-10 | $ 72,42 | -3,23% | 2.990.090.049 | $ 30.868.914.479,55 |
| 2023-12-11 | $ 74,42 | 2,76% | 1.933.934.507 | $ 31.639.909.291,57 |
| 2023-12-12 | $ 70,20 | -5,67% | 3.839.992.455 | $ 29.912.836.736,92 |
| 2023-12-13 | $ 68,53 | -2,38% | 2.426.662.308 | $ 29.261.837.474,96 |
| 2023-12-14 | $ 70,74 | 3,22% | 2.532.486.875 | $ 30.236.312.485,35 |
| 2023-12-15 | $ 75,66 | 6,95% | 2.496.513.421 | $ 32.382.885.128,15 |
| 2023-12-16 | $ 72,62 | -4,02% | 2.696.772.683 | $ 31.160.870.071,51 |
| 2023-12-17 | $ 73,39 | 1,06% | 1.841.818.464 | $ 31.406.371.759,65 |
| 2023-12-18 | $ 71,09 | -3,13% | 1.557.234.023 | $ 30.373.366.926,66 |
| 2023-12-19 | $ 74,34 | 4,57% | 2.363.667.922 | $ 31.797.760.802,78 |
| 2023-12-20 | $ 72,61 | -2,33% | 1.948.577.967 | $ 31.049.007.031,48 |
| 2023-12-21 | $ 82,10 | 13,07% | 3.820.149.653 | $ 35.036.559.621,05 |
| 2023-12-22 | $ 93,94 | 14,42% | 4.904.778.954 | $ 40.139.662.988,83 |
| 2023-12-23 | $ 98,08 | 4,41% | 5.239.342.314 | $ 41.936.984.906,31 |
| 2023-12-24 | $ 107,64 | 9,75% | 3.932.338.835 | $ 46.067.150.224,37 |
| 2023-12-25 | $ 112,45 | 4,47% | 6.224.138.353 | $ 48.130.186.348,94 |
| 2023-12-26 | $ 121,45 | 8,00% | 5.738.514.622 | $ 51.905.964.256,03 |
| 2023-12-27 | $ 112,33 | -7,51% | 4.346.114.224 | $ 47.816.051.843,28 |
| 2023-12-28 | $ 106,98 | -4,76% | 4.238.903.992 | $ 45.769.688.224,77 |
| 2023-12-29 | $ 102,25 | -4,42% | 4.586.529.583 | $ 43.945.886.274,36 |
| 2023-12-30 | $ 106,25 | 3,91% | 4.343.029.162 | $ 45.547.782.244,27 |
| 2023-12-31 | $ 101,99 | -4,01% | 1.833.433.847 | $ 43.785.435.164,66 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2023 | $ 81,11 | $ 59,18 / $ 121,45 | 95.043.832.671 | 31 |
| Kasım 2023 | $ 52,16 | $ 38,48 / $ 65,42 | 66.945.782.143 | 30 |
| Ekim 2023 | $ 25,84 | $ 21,27 / $ 34,96 | 21.495.338.444 | 31 |
| Eylül 2023 | $ 19,34 | $ 17,71 / $ 20,29 | 8.163.572.703 | 30 |
| Ağustos 2023 | $ 22,57 | $ 20,27 / $ 25,15 | 11.367.496.829 | 31 |
| Temmuz 2023 | $ 23,29 | $ 18,61 / $ 27,37 | 18.774.224.181 | 31 |
| Haziran 2023 | $ 17,41 | $ 14,51 / $ 21,87 | 10.934.639.343 | 30 |
| Mayıs 2023 | $ 20,88 | $ 19,21 / $ 23,00 | 10.401.979.001 | 31 |
| Nisan 2023 | $ 22,17 | $ 20,04 / $ 25,30 | 15.605.650.786 | 30 |
| Mart 2023 | $ 20,71 | $ 17,33 / $ 22,74 | 19.335.525.444 | 31 |
| Şubat 2023 | $ 23,19 | $ 20,12 / $ 26,04 | 20.398.276.343 | 28 |
| Ocak 2023 | $ 19,40 | $ 9,96 / $ 26,18 | 34.715.019.396 | 31 |