Solana (SOL) Fiyat Grafiği
Veri aralığı: 2024-01-01 -> 2024-12-31 - Kayıt: 366
Solana
Son kapanış: $ 190,70
$ 190,70
Güncel değişim:
0,41%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 366
- Min Kapanış: $ 83,44
- Maks Kapanış: $ 257,25
- Ortalama Kapanış: $ 155,20
- Son Kapanış: $ 190,70
- Önceki Kapanış: -
- Günlük Değişim: 0,41%
- MA (ortalama kapanış): $ 155,20
- Min/Max Kartı: $ 83,44 / $ 257,25
Güncel Notlar
Son Kapanış
$ 190,70
7 Gün Ort.
$ 155,20
Canlı Fiyat
$ 190,70
Günlük Değişim
0,41%
2024 Yılı Günlük Kapanışlar (366)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2024-01-01 | $ 101,33 | - | 1.774.875.787 | $ 43.557.642.382,91 |
| 2024-01-02 | $ 109,44 | 8,00% | 2.214.023.278 | $ 47.006.338.489,29 |
| 2024-01-03 | $ 106,66 | -2,54% | 3.809.986.338 | $ 45.770.111.069,18 |
| 2024-01-04 | $ 98,62 | -7,54% | 5.263.410.469 | $ 42.416.625.922,32 |
| 2024-01-05 | $ 104,84 | 6,31% | 3.262.980.619 | $ 45.108.341.841,75 |
| 2024-01-06 | $ 99,80 | -4,81% | 2.955.669.962 | $ 43.005.412.146,87 |
| 2024-01-07 | $ 93,68 | -6,13% | 2.220.640.085 | $ 40.341.046.148,67 |
| 2024-01-08 | $ 88,92 | -5,07% | 2.189.403.802 | $ 38.353.496.896,01 |
| 2024-01-09 | $ 97,66 | 9,82% | 3.950.758.921 | $ 42.169.330.331,77 |
| 2024-01-10 | $ 98,75 | 1,12% | 3.871.179.261 | $ 42.627.288.796,40 |
| 2024-01-11 | $ 102,41 | 3,71% | 3.865.165.740 | $ 44.241.372.072,84 |
| 2024-01-12 | $ 99,99 | -2,37% | 4.022.331.020 | $ 43.224.396.745,54 |
| 2024-01-13 | $ 91,50 | -8,49% | 2.734.892.250 | $ 39.503.238.769,71 |
| 2024-01-14 | $ 95,63 | 4,52% | 1.873.558.892 | $ 41.338.579.660,94 |
| 2024-01-15 | $ 94,12 | -1,58% | 2.580.600.236 | $ 40.910.904.033,31 |
| 2024-01-16 | $ 94,40 | 0,30% | 1.779.198.447 | $ 40.853.886.226,54 |
| 2024-01-17 | $ 97,56 | 3,35% | 1.816.203.365 | $ 42.218.185.004,54 |
| 2024-01-18 | $ 101,50 | 4,04% | 3.218.955.061 | $ 43.918.459.381,69 |
| 2024-01-19 | $ 94,28 | -7,11% | 2.756.021.291 | $ 40.824.171.089,70 |
| 2024-01-20 | $ 93,33 | -1,01% | 2.760.699.292 | $ 40.338.377.669,27 |
| 2024-01-21 | $ 92,59 | -0,79% | 1.256.377.866 | $ 40.089.978.741,01 |
| 2024-01-22 | $ 91,16 | -1,54% | 908.792.093 | $ 39.512.481.021,43 |
| 2024-01-23 | $ 83,44 | -8,48% | 2.814.098.815 | $ 36.111.047.577,46 |
| 2024-01-24 | $ 84,10 | 0,79% | 2.987.147.103 | $ 36.311.461.849,31 |
| 2024-01-25 | $ 88,97 | 5,80% | 2.385.029.340 | $ 38.534.021.790,14 |
| 2024-01-26 | $ 86,98 | -2,24% | 1.905.313.727 | $ 37.657.090.256,50 |
| 2024-01-27 | $ 92,36 | 6,19% | 2.146.548.099 | $ 39.963.699.730,98 |
| 2024-01-28 | $ 94,07 | 1,85% | 1.252.486.460 | $ 40.773.572.380,16 |
| 2024-01-29 | $ 95,97 | 2,01% | 2.522.516.027 | $ 41.598.860.413,29 |
| 2024-01-30 | $ 101,42 | 5,68% | 2.632.528.657 | $ 44.237.194.959,55 |
| 2024-01-31 | $ 101,49 | 0,07% | 3.637.727.027 | $ 44.149.841.778,05 |
| 2024-02-01 | $ 96,93 | -4,49% | 3.873.450.832 | $ 42.259.374.417,29 |
| 2024-02-02 | $ 97,79 | 0,89% | 3.016.997.024 | $ 42.590.324.375,05 |
| 2024-02-03 | $ 100,47 | 2,74% | 2.624.103.346 | $ 43.811.141.503,45 |
| 2024-02-04 | $ 97,77 | -2,69% | 1.416.764.974 | $ 42.611.107.982,49 |
| 2024-02-05 | $ 95,47 | -2,35% | 1.353.636.743 | $ 41.602.993.219,10 |
| 2024-02-06 | $ 95,67 | 0,21% | 1.933.675.388 | $ 41.727.362.697,03 |
| 2024-02-07 | $ 96,92 | 1,31% | 1.900.368.063 | $ 42.268.993.503,10 |
| 2024-02-08 | $ 100,86 | 4,07% | 1.921.482.750 | $ 44.086.978.409,44 |
| 2024-02-09 | $ 102,90 | 2,02% | 2.458.956.241 | $ 44.986.092.796,24 |
| 2024-02-10 | $ 107,03 | 4,01% | 3.256.188.127 | $ 46.821.270.307,70 |
| 2024-02-11 | $ 108,99 | 1,83% | 1.814.393.080 | $ 47.626.799.919,00 |
| 2024-02-12 | $ 107,42 | -1,44% | 1.459.554.076 | $ 46.970.508.598,61 |
| 2024-02-13 | $ 112,04 | 4,29% | 2.920.187.527 | $ 48.881.521.826,96 |
| 2024-02-14 | $ 112,60 | 0,50% | 2.874.714.544 | $ 49.200.636.584,94 |
| 2024-02-15 | $ 116,98 | 3,89% | 2.490.685.230 | $ 51.223.725.720,40 |
| 2024-02-16 | $ 113,60 | -2,89% | 2.539.535.903 | $ 50.054.269.103,93 |
| 2024-02-17 | $ 110,50 | -2,73% | 1.882.206.889 | $ 48.713.273.174,49 |
| 2024-02-18 | $ 108,93 | -1,42% | 1.366.271.025 | $ 48.116.477.499,56 |
| 2024-02-19 | $ 112,22 | 3,02% | 1.551.221.254 | $ 49.474.158.579,10 |
| 2024-02-20 | $ 111,28 | -0,84% | 1.984.160.421 | $ 49.013.622.667,09 |
| 2024-02-21 | $ 108,56 | -2,44% | 2.872.884.276 | $ 47.893.142.417,96 |
| 2024-02-22 | $ 105,34 | -2,97% | 2.737.171.219 | $ 46.454.513.229,84 |
| 2024-02-23 | $ 102,04 | -3,13% | 2.309.956.160 | $ 44.975.179.369,54 |
| 2024-02-24 | $ 100,09 | -1,91% | 2.027.797.244 | $ 44.207.212.470,29 |
| 2024-02-25 | $ 104,19 | 4,09% | 1.441.375.083 | $ 45.956.101.626,77 |
| 2024-02-26 | $ 103,44 | -0,72% | 1.203.834.615 | $ 45.607.368.722,22 |
| 2024-02-27 | $ 109,85 | 6,19% | 2.465.100.723 | $ 48.479.693.900,73 |
| 2024-02-28 | $ 108,18 | -1,52% | 3.541.852.280 | $ 47.818.062.228,12 |
| 2024-02-29 | $ 117,43 | 8,55% | 5.694.262.625 | $ 51.987.858.810,85 |
| 2024-03-01 | $ 125,68 | 7,03% | 8.070.920.258 | $ 55.782.452.212,30 |
| 2024-03-02 | $ 130,05 | 3,47% | 5.400.962.583 | $ 57.670.794.534,93 |
| 2024-03-03 | $ 129,88 | -0,13% | 3.090.626.520 | $ 57.526.283.521,36 |
| 2024-03-04 | $ 130,31 | 0,33% | 3.362.221.535 | $ 57.634.661.052,93 |
| 2024-03-05 | $ 133,32 | 2,32% | 4.456.997.734 | $ 58.905.211.978,42 |
| 2024-03-06 | $ 126,39 | -5,20% | 9.474.088.056 | $ 55.994.211.147,82 |
| 2024-03-07 | $ 130,67 | 3,38% | 5.149.667.738 | $ 57.750.807.855,94 |
| 2024-03-08 | $ 144,11 | 10,28% | 7.176.946.154 | $ 63.894.153.486,64 |
| 2024-03-09 | $ 145,19 | 0,75% | 5.495.476.291 | $ 64.314.627.608,69 |
| 2024-03-10 | $ 144,82 | -0,26% | 2.989.788.017 | $ 64.204.155.811,87 |
| 2024-03-11 | $ 144,26 | -0,39% | 3.606.621.288 | $ 63.915.400.688,67 |
| 2024-03-12 | $ 148,79 | 3,14% | 5.948.377.808 | $ 65.982.204.368,11 |
| 2024-03-13 | $ 150,73 | 1,30% | 7.152.600.912 | $ 66.773.366.688,40 |
| 2024-03-14 | $ 163,63 | 8,56% | 6.106.705.186 | $ 72.573.154.800,37 |
| 2024-03-15 | $ 176,22 | 7,70% | 9.107.864.295 | $ 77.993.881.680,22 |
| 2024-03-16 | $ 183,92 | 4,37% | 14.052.203.542 | $ 81.845.073.461,49 |
| 2024-03-17 | $ 180,80 | -1,70% | 12.283.471.205 | $ 80.284.415.527,03 |
| 2024-03-18 | $ 202,52 | 12,01% | 11.964.573.089 | $ 89.815.964.680,75 |
| 2024-03-19 | $ 196,35 | -3,05% | 12.536.486.966 | $ 87.207.130.383,48 |
| 2024-03-20 | $ 169,60 | -13,62% | 11.941.248.035 | $ 75.621.938.582,83 |
| 2024-03-21 | $ 191,44 | 12,88% | 9.142.062.431 | $ 85.004.052.599,31 |
| 2024-03-22 | $ 179,55 | -6,21% | 6.102.628.998 | $ 79.806.198.240,29 |
| 2024-03-23 | $ 173,46 | -3,40% | 4.530.693.846 | $ 76.738.474.078,02 |
| 2024-03-24 | $ 173,45 | 0,00% | 2.950.137.170 | $ 77.052.625.363,61 |
| 2024-03-25 | $ 184,02 | 6,09% | 2.903.673.333 | $ 81.893.130.320,23 |
| 2024-03-26 | $ 189,00 | 2,70% | 4.384.505.429 | $ 83.839.327.740,13 |
| 2024-03-27 | $ 191,24 | 1,18% | 4.010.909.566 | $ 84.838.706.571,25 |
| 2024-03-28 | $ 186,14 | -2,67% | 4.361.858.281 | $ 82.360.081.157,46 |
| 2024-03-29 | $ 189,57 | 1,85% | 3.248.950.674 | $ 84.248.853.020,74 |
| 2024-03-30 | $ 192,03 | 1,29% | 3.453.390.014 | $ 85.315.571.281,61 |
| 2024-03-31 | $ 194,48 | 1,28% | 3.155.980.893 | $ 86.396.723.742,69 |
| 2024-04-01 | $ 202,81 | 4,28% | 2.561.740.240 | $ 90.107.848.570,02 |
| 2024-04-02 | $ 192,73 | -4,97% | 4.161.058.168 | $ 85.854.792.170,68 |
| 2024-04-03 | $ 181,44 | -5,86% | 5.007.455.902 | $ 80.782.956.311,51 |
| 2024-04-04 | $ 185,51 | 2,24% | 4.556.585.968 | $ 82.629.121.371,85 |
| 2024-04-05 | $ 183,82 | -0,91% | 4.485.788.182 | $ 81.675.237.331,01 |
| 2024-04-06 | $ 175,17 | -4,71% | 7.594.790.233 | $ 77.960.489.740,02 |
| 2024-04-07 | $ 178,96 | 2,16% | 4.990.294.577 | $ 79.571.266.962,54 |
| 2024-04-08 | $ 179,58 | 0,35% | 1.994.743.994 | $ 80.125.616.078,60 |
| 2024-04-09 | $ 180,64 | 0,59% | 3.098.234.371 | $ 80.535.874.865,26 |
| 2024-04-10 | $ 172,55 | -4,48% | 2.989.133.751 | $ 77.044.233.758,36 |
| 2024-04-11 | $ 173,12 | 0,33% | 3.758.881.713 | $ 77.185.741.544,10 |
| 2024-04-12 | $ 172,70 | -0,25% | 3.172.488.977 | $ 77.005.624.466,20 |
| 2024-04-13 | $ 153,77 | -10,96% | 5.031.415.890 | $ 68.525.412.911,21 |
| 2024-04-14 | $ 140,18 | -8,84% | 9.822.094.694 | $ 62.699.848.804,01 |
| 2024-04-15 | $ 151,55 | 8,11% | 8.511.031.377 | $ 67.806.499.914,98 |
| 2024-04-16 | $ 138,41 | -8,67% | 6.284.717.505 | $ 61.710.007.812,60 |
| 2024-04-17 | $ 136,42 | -1,44% | 5.769.425.610 | $ 60.978.610.966,60 |
| 2024-04-18 | $ 132,53 | -2,85% | 5.195.973.605 | $ 59.211.788.810,44 |
| 2024-04-19 | $ 142,13 | 7,24% | 4.473.576.346 | $ 63.576.116.897,51 |
| 2024-04-20 | $ 143,24 | 0,78% | 6.474.741.719 | $ 64.000.098.017,82 |
| 2024-04-21 | $ 150,52 | 5,08% | 3.334.931.071 | $ 67.222.429.957,27 |
| 2024-04-22 | $ 148,74 | -1,18% | 2.697.656.989 | $ 66.491.092.685,52 |
| 2024-04-23 | $ 156,99 | 5,55% | 3.462.456.696 | $ 70.249.892.398,89 |
| 2024-04-24 | $ 154,69 | -1,46% | 3.123.676.555 | $ 69.275.570.262,24 |
| 2024-04-25 | $ 147,75 | -4,49% | 4.398.059.369 | $ 66.011.712.440,54 |
| 2024-04-26 | $ 144,99 | -1,87% | 4.244.001.062 | $ 64.868.424.520,29 |
| 2024-04-27 | $ 139,26 | -3,95% | 2.954.045.955 | $ 62.238.094.836,15 |
| 2024-04-28 | $ 141,58 | 1,67% | 2.641.127.907 | $ 63.319.042.460,19 |
| 2024-04-29 | $ 137,72 | -2,73% | 2.093.759.582 | $ 61.615.451.344,78 |
| 2024-04-30 | $ 137,67 | -0,03% | 2.710.939.730 | $ 61.596.557.366,24 |
| 2024-05-01 | $ 127,04 | -7,72% | 3.949.643.280 | $ 57.068.380.747,46 |
| 2024-05-02 | $ 134,75 | 6,07% | 4.578.078.058 | $ 60.292.554.289,61 |
| 2024-05-03 | $ 137,92 | 2,35% | 4.018.763.780 | $ 61.642.176.220,24 |
| 2024-05-04 | $ 143,55 | 4,09% | 3.482.326.753 | $ 64.310.515.828,21 |
| 2024-05-05 | $ 146,11 | 1,78% | 3.337.411.968 | $ 65.431.940.754,61 |
| 2024-05-06 | $ 145,69 | -0,29% | 2.258.970.971 | $ 65.139.241.740,40 |
| 2024-05-07 | $ 152,65 | 4,78% | 3.129.079.487 | $ 68.319.201.227,68 |
| 2024-05-08 | $ 148,19 | -2,93% | 3.020.806.057 | $ 66.642.348.637,88 |
| 2024-05-09 | $ 142,52 | -3,83% | 3.002.797.159 | $ 63.778.648.967,76 |
| 2024-05-10 | $ 152,73 | 7,16% | 2.769.016.332 | $ 68.446.070.757,01 |
| 2024-05-11 | $ 146,31 | -4,20% | 2.719.661.473 | $ 65.576.191.712,32 |
| 2024-05-12 | $ 145,31 | -0,68% | 1.411.338.380 | $ 65.186.852.360,18 |
| 2024-05-13 | $ 143,59 | -1,18% | 1.012.732.260 | $ 64.399.645.373,95 |
| 2024-05-14 | $ 147,14 | 2,48% | 2.797.524.778 | $ 65.981.164.547,77 |
| 2024-05-15 | $ 142,08 | -3,44% | 2.475.112.749 | $ 63.808.410.155,39 |
| 2024-05-16 | $ 158,01 | 11,21% | 3.166.253.781 | $ 71.124.365.755,64 |
| 2024-05-17 | $ 159,15 | 0,72% | 3.010.339.838 | $ 71.485.848.565,05 |
| 2024-05-18 | $ 169,50 | 6,51% | 2.940.812.646 | $ 75.995.591.371,30 |
| 2024-05-19 | $ 172,45 | 1,74% | 2.302.108.117 | $ 77.423.323.444,24 |
| 2024-05-20 | $ 170,07 | -1,38% | 2.201.391.270 | $ 76.312.677.475,96 |
| 2024-05-21 | $ 186,32 | 9,56% | 4.223.669.415 | $ 83.636.200.098,34 |
| 2024-05-22 | $ 178,17 | -4,37% | 4.264.614.705 | $ 79.995.115.480,06 |
| 2024-05-23 | $ 176,87 | -0,73% | 3.391.953.928 | $ 79.409.425.754,64 |
| 2024-05-24 | $ 176,06 | -0,46% | 4.803.498.930 | $ 79.228.788.063,89 |
| 2024-05-25 | $ 167,77 | -4,71% | 3.550.795.871 | $ 75.398.208.636,16 |
| 2024-05-26 | $ 168,37 | 0,36% | 1.678.123.313 | $ 75.661.703.605,57 |
| 2024-05-27 | $ 163,36 | -2,98% | 2.230.258.324 | $ 73.367.866.647,74 |
| 2024-05-28 | $ 169,81 | 3,95% | 2.411.003.713 | $ 76.290.531.024,19 |
| 2024-05-29 | $ 168,75 | -0,63% | 2.899.980.604 | $ 77.608.694.232,91 |
| 2024-05-30 | $ 168,14 | -0,36% | 2.520.229.123 | $ 77.252.186.457,94 |
| 2024-05-31 | $ 167,01 | -0,67% | 2.816.032.327 | $ 76.758.497.378,74 |
| 2024-06-01 | $ 165,91 | -0,66% | 2.443.689.642 | $ 76.308.339.528,46 |
| 2024-06-02 | $ 165,96 | 0,03% | 1.004.763.875 | $ 76.177.678.589,68 |
| 2024-06-03 | $ 163,12 | -1,71% | 1.496.336.328 | $ 75.050.958.641,62 |
| 2024-06-04 | $ 164,81 | 1,04% | 2.044.856.437 | $ 75.681.627.881,06 |
| 2024-06-05 | $ 171,73 | 4,20% | 1.750.946.992 | $ 78.880.758.222,48 |
| 2024-06-06 | $ 173,77 | 1,19% | 2.286.674.730 | $ 79.780.936.079,13 |
| 2024-06-07 | $ 170,37 | -1,95% | 1.965.476.414 | $ 78.444.394.866,66 |
| 2024-06-08 | $ 162,45 | -4,65% | 3.548.053.094 | $ 74.856.130.848,94 |
| 2024-06-09 | $ 158,18 | -2,63% | 1.667.795.118 | $ 72.835.917.814,35 |
| 2024-06-10 | $ 162,06 | 2,45% | 1.435.770.778 | $ 74.673.430.538,48 |
| 2024-06-11 | $ 158,89 | -1,96% | 1.758.494.775 | $ 73.151.424.296,11 |
| 2024-06-12 | $ 149,30 | -6,03% | 3.108.518.009 | $ 68.854.872.917,62 |
| 2024-06-13 | $ 154,86 | 3,72% | 3.134.898.979 | $ 71.448.945.051,62 |
| 2024-06-14 | $ 147,23 | -4,92% | 2.420.812.428 | $ 68.032.711.460,26 |
| 2024-06-15 | $ 143,02 | -2,86% | 2.657.809.423 | $ 66.064.522.093,40 |
| 2024-06-16 | $ 145,28 | 1,58% | 1.163.447.785 | $ 67.039.970.053,09 |
| 2024-06-17 | $ 150,66 | 3,70% | 1.310.561.238 | $ 69.579.290.410,69 |
| 2024-06-18 | $ 143,20 | -4,95% | 2.454.137.648 | $ 66.094.864.030,91 |
| 2024-06-19 | $ 137,46 | -4,01% | 4.344.910.155 | $ 63.233.499.041,35 |
| 2024-06-20 | $ 135,40 | -1,50% | 2.636.123.562 | $ 62.361.208.241,97 |
| 2024-06-21 | $ 133,44 | -1,45% | 2.560.257.579 | $ 61.706.156.571,00 |
| 2024-06-22 | $ 134,51 | 0,80% | 2.427.905.741 | $ 62.078.256.801,38 |
| 2024-06-23 | $ 133,49 | -0,76% | 1.097.684.600 | $ 61.606.686.233,87 |
| 2024-06-24 | $ 128,54 | -3,71% | 1.252.604.455 | $ 59.352.841.547,74 |
| 2024-06-25 | $ 132,34 | 2,95% | 3.858.603.869 | $ 61.042.345.065,71 |
| 2024-06-26 | $ 136,51 | 3,16% | 2.814.099.574 | $ 63.106.257.051,66 |
| 2024-06-27 | $ 136,44 | -0,05% | 1.948.967.424 | $ 63.108.597.357,70 |
| 2024-06-28 | $ 149,23 | 9,37% | 3.176.696.322 | $ 68.956.935.473,74 |
| 2024-06-29 | $ 139,73 | -6,37% | 2.594.297.846 | $ 64.611.649.671,82 |
| 2024-06-30 | $ 139,87 | 0,10% | 1.346.294.362 | $ 64.693.099.935,26 |
| 2024-07-01 | $ 146,43 | 4,69% | 1.780.441.976 | $ 67.675.125.124,60 |
| 2024-07-02 | $ 146,35 | -0,06% | 2.006.890.597 | $ 67.673.065.514,70 |
| 2024-07-03 | $ 153,64 | 4,98% | 2.426.999.727 | $ 71.136.229.946,13 |
| 2024-07-04 | $ 140,72 | -8,41% | 3.214.187.014 | $ 65.082.723.830,86 |
| 2024-07-05 | $ 127,93 | -9,09% | 3.791.021.538 | $ 59.426.641.950,27 |
| 2024-07-06 | $ 134,42 | 5,07% | 5.884.811.589 | $ 62.269.271.952,28 |
| 2024-07-07 | $ 143,10 | 6,46% | 2.489.336.509 | $ 66.217.813.182,98 |
| 2024-07-08 | $ 131,85 | -7,86% | 2.189.333.149 | $ 61.059.941.285,77 |
| 2024-07-09 | $ 139,32 | 5,66% | 4.080.257.371 | $ 64.537.904.951,41 |
| 2024-07-10 | $ 141,46 | 1,54% | 2.918.129.762 | $ 65.737.860.358,00 |
| 2024-07-11 | $ 141,92 | 0,33% | 2.267.417.220 | $ 65.837.743.099,40 |
| 2024-07-12 | $ 136,07 | -4,12% | 2.968.505.763 | $ 63.095.416.379,10 |
| 2024-07-13 | $ 139,36 | 2,42% | 2.492.119.021 | $ 64.601.740.344,99 |
| 2024-07-14 | $ 141,68 | 1,66% | 1.319.666.583 | $ 65.828.079.252,62 |
| 2024-07-15 | $ 147,95 | 4,43% | 2.482.805.432 | $ 68.729.116.144,65 |
| 2024-07-16 | $ 159,92 | 8,09% | 3.109.645.282 | $ 74.102.104.615,58 |
| 2024-07-17 | $ 160,78 | 0,54% | 3.487.082.046 | $ 74.732.938.819,62 |
| 2024-07-18 | $ 155,40 | -3,35% | 2.719.714.238 | $ 72.209.875.941,81 |
| 2024-07-19 | $ 159,01 | 2,32% | 2.617.149.110 | $ 73.852.444.296,55 |
| 2024-07-20 | $ 169,22 | 6,42% | 4.472.680.912 | $ 78.561.627.383,89 |
| 2024-07-21 | $ 174,10 | 2,89% | 2.111.299.630 | $ 80.854.762.308,14 |
| 2024-07-22 | $ 184,45 | 5,94% | 4.015.804.659 | $ 85.429.935.644,32 |
| 2024-07-23 | $ 178,98 | -2,97% | 3.355.000.351 | $ 83.131.628.699,87 |
| 2024-07-24 | $ 173,03 | -3,32% | 3.948.271.728 | $ 80.374.938.686,51 |
| 2024-07-25 | $ 178,02 | 2,88% | 3.972.470.238 | $ 82.711.015.097,19 |
| 2024-07-26 | $ 171,70 | -3,55% | 5.008.783.465 | $ 79.757.334.803,66 |
| 2024-07-27 | $ 183,08 | 6,63% | 3.292.350.432 | $ 85.018.101.278,75 |
| 2024-07-28 | $ 184,67 | 0,87% | 4.036.791.400 | $ 85.827.248.193,05 |
| 2024-07-29 | $ 184,79 | 0,06% | 2.337.276.737 | $ 85.867.074.048,96 |
| 2024-07-30 | $ 182,54 | -1,21% | 4.625.426.992 | $ 84.999.082.716,62 |
| 2024-07-31 | $ 179,04 | -1,92% | 3.282.604.319 | $ 83.221.052.241,07 |
| 2024-08-01 | $ 171,97 | -3,95% | 3.584.555.339 | $ 79.950.614.578,10 |
| 2024-08-02 | $ 167,89 | -2,38% | 5.413.794.224 | $ 78.136.018.435,10 |
| 2024-08-03 | $ 152,41 | -9,22% | 5.270.915.156 | $ 70.897.108.855,05 |
| 2024-08-04 | $ 143,13 | -6,09% | 4.326.247.997 | $ 66.539.693.653,10 |
| 2024-08-05 | $ 137,56 | -3,89% | 5.254.540.267 | $ 64.069.506.751,66 |
| 2024-08-06 | $ 129,70 | -5,71% | 16.968.925.435 | $ 60.385.581.799,65 |
| 2024-08-07 | $ 143,64 | 10,75% | 6.966.233.302 | $ 66.888.724.877,83 |
| 2024-08-08 | $ 145,14 | 1,04% | 6.502.915.917 | $ 67.833.484.660,88 |
| 2024-08-09 | $ 163,05 | 12,34% | 6.758.056.552 | $ 75.605.989.422,62 |
| 2024-08-10 | $ 156,48 | -4,03% | 3.855.610.171 | $ 72.748.882.742,72 |
| 2024-08-11 | $ 153,89 | -1,65% | 2.125.943.909 | $ 71.780.208.858,93 |
| 2024-08-12 | $ 141,47 | -8,07% | 3.023.585.724 | $ 65.970.515.368,14 |
| 2024-08-13 | $ 146,52 | 3,57% | 4.393.744.279 | $ 68.410.924.515,65 |
| 2024-08-14 | $ 146,77 | 0,17% | 2.815.066.563 | $ 68.523.383.455,01 |
| 2024-08-15 | $ 143,87 | -1,98% | 3.299.796.281 | $ 67.161.503.325,74 |
| 2024-08-16 | $ 142,88 | -0,69% | 3.650.888.707 | $ 66.618.864.444,50 |
| 2024-08-17 | $ 139,12 | -2,63% | 3.346.024.394 | $ 64.863.103.906,71 |
| 2024-08-18 | $ 141,69 | 1,84% | 1.510.724.675 | $ 66.056.074.283,67 |
| 2024-08-19 | $ 142,47 | 0,55% | 2.449.782.935 | $ 66.473.085.149,04 |
| 2024-08-20 | $ 144,57 | 1,48% | 2.725.980.608 | $ 67.367.254.143,21 |
| 2024-08-21 | $ 142,52 | -1,42% | 2.571.440.737 | $ 66.476.153.688,21 |
| 2024-08-22 | $ 142,52 | 0,01% | 2.339.708.557 | $ 66.440.969.750,36 |
| 2024-08-23 | $ 143,25 | 0,51% | 1.680.863.863 | $ 66.761.547.034,59 |
| 2024-08-24 | $ 152,93 | 6,75% | 3.449.069.389 | $ 71.446.953.314,36 |
| 2024-08-25 | $ 160,64 | 5,04% | 3.689.677.142 | $ 74.722.638.007,98 |
| 2024-08-26 | $ 158,63 | -1,25% | 2.152.634.485 | $ 73.951.133.109,27 |
| 2024-08-27 | $ 157,04 | -1,00% | 3.208.083.625 | $ 73.245.258.412,53 |
| 2024-08-28 | $ 146,82 | -6,50% | 3.533.217.491 | $ 68.457.640.743,59 |
| 2024-08-29 | $ 143,83 | -2,04% | 3.755.527.848 | $ 67.227.955.365,66 |
| 2024-08-30 | $ 139,93 | -2,72% | 2.485.174.113 | $ 65.235.562.102,47 |
| 2024-08-31 | $ 138,22 | -1,22% | 3.520.846.804 | $ 64.456.415.887,36 |
| 2024-09-01 | $ 135,30 | -2,11% | 1.100.650.506 | $ 63.101.327.572,93 |
| 2024-09-02 | $ 128,79 | -4,81% | 2.592.581.490 | $ 60.117.065.789,91 |
| 2024-09-03 | $ 134,98 | 4,81% | 2.686.355.118 | $ 62.985.001.475,25 |
| 2024-09-04 | $ 127,58 | -5,48% | 2.173.659.979 | $ 59.614.645.974,78 |
| 2024-09-05 | $ 133,57 | 4,69% | 3.336.191.234 | $ 62.251.929.888,19 |
| 2024-09-06 | $ 129,27 | -3,22% | 2.564.083.516 | $ 60.387.775.938,96 |
| 2024-09-07 | $ 124,89 | -3,39% | 4.234.656.650 | $ 58.344.018.515,97 |
| 2024-09-08 | $ 127,69 | 2,24% | 1.696.685.413 | $ 59.680.948.983,97 |
| 2024-09-09 | $ 129,92 | 1,75% | 1.689.463.331 | $ 60.759.608.104,47 |
| 2024-09-10 | $ 134,88 | 3,82% | 2.931.030.210 | $ 63.097.455.959,70 |
| 2024-09-11 | $ 135,54 | 0,49% | 2.072.831.875 | $ 63.391.578.712,58 |
| 2024-09-12 | $ 132,60 | -2,16% | 2.671.734.091 | $ 62.056.036.481,49 |
| 2024-09-13 | $ 136,21 | 2,72% | 1.924.374.548 | $ 63.757.976.308,16 |
| 2024-09-14 | $ 138,97 | 2,03% | 2.224.225.923 | $ 65.041.521.980,83 |
| 2024-09-15 | $ 137,18 | -1,29% | 1.141.559.407 | $ 64.231.025.021,07 |
| 2024-09-16 | $ 131,62 | -4,05% | 1.781.296.503 | $ 61.583.690.049,17 |
| 2024-09-17 | $ 131,52 | -0,08% | 2.079.969.052 | $ 61.587.188.878,90 |
| 2024-09-18 | $ 131,52 | 0,00% | 2.150.547.014 | $ 61.598.080.482,37 |
| 2024-09-19 | $ 133,61 | 1,59% | 2.755.309.741 | $ 62.403.271.563,94 |
| 2024-09-20 | $ 142,69 | 6,79% | 3.564.421.946 | $ 66.808.347.524,88 |
| 2024-09-21 | $ 146,48 | 2,66% | 3.882.733.732 | $ 68.638.372.124,58 |
| 2024-09-22 | $ 149,67 | 2,18% | 1.873.292.318 | $ 70.140.329.689,73 |
| 2024-09-23 | $ 144,84 | -3,23% | 2.044.307.162 | $ 67.842.797.097,47 |
| 2024-09-24 | $ 144,89 | 0,03% | 2.886.324.908 | $ 67.870.222.047,84 |
| 2024-09-25 | $ 152,89 | 5,52% | 3.787.418.563 | $ 71.709.338.801,76 |
| 2024-09-26 | $ 148,11 | -3,13% | 2.721.186.645 | $ 69.291.597.151,70 |
| 2024-09-27 | $ 155,47 | 4,97% | 3.823.684.873 | $ 72.884.471.285,93 |
| 2024-09-28 | $ 157,80 | 1,50% | 3.684.393.154 | $ 73.978.003.988,83 |
| 2024-09-29 | $ 156,96 | -0,53% | 1.727.901.444 | $ 73.518.555.009,74 |
| 2024-09-30 | $ 158,62 | 1,06% | 2.258.758.247 | $ 74.369.588.837,65 |
| 2024-10-01 | $ 152,54 | -3,83% | 2.919.586.310 | $ 71.395.922.727,94 |
| 2024-10-02 | $ 145,21 | -4,81% | 4.888.868.006 | $ 68.058.487.039,18 |
| 2024-10-03 | $ 140,45 | -3,28% | 3.403.092.049 | $ 65.807.677.885,55 |
| 2024-10-04 | $ 136,65 | -2,70% | 3.660.493.469 | $ 64.050.560.287,45 |
| 2024-10-05 | $ 143,16 | 4,76% | 3.107.174.328 | $ 67.069.277.149,63 |
| 2024-10-06 | $ 142,74 | -0,30% | 1.404.635.948 | $ 66.856.779.428,43 |
| 2024-10-07 | $ 146,35 | 2,53% | 1.447.038.882 | $ 68.620.543.171,31 |
| 2024-10-08 | $ 144,21 | -1,46% | 3.411.951.971 | $ 67.824.969.530,70 |
| 2024-10-09 | $ 143,43 | -0,54% | 2.021.753.887 | $ 67.328.950.381,84 |
| 2024-10-10 | $ 139,33 | -2,86% | 2.070.835.888 | $ 65.433.504.789,61 |
| 2024-10-11 | $ 138,76 | -0,40% | 2.066.229.154 | $ 65.104.986.869,40 |
| 2024-10-12 | $ 145,32 | 4,72% | 2.171.464.129 | $ 68.238.430.125,59 |
| 2024-10-13 | $ 146,58 | 0,87% | 1.342.624.320 | $ 68.817.502.222,74 |
| 2024-10-14 | $ 147,49 | 0,62% | 1.681.570.122 | $ 69.243.494.227,17 |
| 2024-10-15 | $ 157,35 | 6,68% | 3.436.470.404 | $ 73.962.264.985,11 |
| 2024-10-16 | $ 154,62 | -1,73% | 4.033.304.497 | $ 72.639.268.353,59 |
| 2024-10-17 | $ 154,26 | -0,23% | 2.755.639.618 | $ 72.422.733.078,48 |
| 2024-10-18 | $ 150,27 | -2,59% | 2.717.600.021 | $ 70.573.405.283,52 |
| 2024-10-19 | $ 155,07 | 3,19% | 2.035.291.816 | $ 72.886.877.673,21 |
| 2024-10-20 | $ 159,59 | 2,91% | 1.863.265.087 | $ 74.964.939.765,95 |
| 2024-10-21 | $ 166,57 | 4,37% | 3.153.223.457 | $ 78.229.210.681,93 |
| 2024-10-22 | $ 166,38 | -0,12% | 4.851.472.928 | $ 78.180.519.224,39 |
| 2024-10-23 | $ 167,21 | 0,50% | 4.409.925.955 | $ 78.495.515.410,03 |
| 2024-10-24 | $ 171,31 | 2,45% | 4.820.717.294 | $ 80.605.199.376,19 |
| 2024-10-25 | $ 177,37 | 3,54% | 4.352.868.536 | $ 83.303.181.938,58 |
| 2024-10-26 | $ 164,34 | -7,35% | 6.060.843.281 | $ 77.285.778.632,20 |
| 2024-10-27 | $ 170,56 | 3,78% | 3.465.680.936 | $ 80.185.439.054,50 |
| 2024-10-28 | $ 176,63 | 3,56% | 3.262.906.487 | $ 83.135.834.565,20 |
| 2024-10-29 | $ 178,14 | 0,86% | 4.573.928.547 | $ 83.861.396.528,21 |
| 2024-10-30 | $ 179,37 | 0,69% | 4.626.744.760 | $ 84.365.189.646,56 |
| 2024-10-31 | $ 175,08 | -2,39% | 3.787.670.946 | $ 82.365.474.416,04 |
| 2024-11-01 | $ 168,40 | -3,81% | 3.406.710.810 | $ 79.289.455.541,87 |
| 2024-11-02 | $ 166,29 | -1,26% | 3.797.335.907 | $ 78.250.082.081,93 |
| 2024-11-03 | $ 166,00 | -0,18% | 1.957.197.290 | $ 78.131.615.349,71 |
| 2024-11-04 | $ 162,67 | -2,00% | 3.328.092.039 | $ 76.639.755.911,60 |
| 2024-11-05 | $ 157,61 | -3,11% | 3.431.380.036 | $ 74.183.140.424,87 |
| 2024-11-06 | $ 166,51 | 5,65% | 4.231.343.887 | $ 78.482.680.246,56 |
| 2024-11-07 | $ 187,17 | 12,41% | 12.310.513.296 | $ 88.185.066.303,68 |
| 2024-11-08 | $ 196,20 | 4,83% | 6.091.288.676 | $ 92.394.882.481,31 |
| 2024-11-09 | $ 199,83 | 1,85% | 7.260.188.190 | $ 94.211.532.387,98 |
| 2024-11-10 | $ 200,17 | 0,17% | 4.159.056.438 | $ 94.841.594.020,39 |
| 2024-11-11 | $ 210,19 | 5,01% | 11.110.901.193 | $ 99.044.422.018,78 |
| 2024-11-12 | $ 222,64 | 5,93% | 12.984.443.506 | $ 105.178.890.848,89 |
| 2024-11-13 | $ 213,07 | -4,30% | 13.290.465.438 | $ 100.554.180.075,78 |
| 2024-11-14 | $ 215,08 | 0,95% | 13.805.972.978 | $ 101.553.234.625,11 |
| 2024-11-15 | $ 209,37 | -2,66% | 10.550.722.957 | $ 98.608.091.950,05 |
| 2024-11-16 | $ 219,09 | 4,64% | 7.498.818.405 | $ 103.343.063.143,63 |
| 2024-11-17 | $ 216,05 | -1,38% | 5.969.522.662 | $ 101.970.934.386,95 |
| 2024-11-18 | $ 237,47 | 9,91% | 12.972.061.002 | $ 112.583.245.508,81 |
| 2024-11-19 | $ 239,78 | 0,97% | 10.983.854.913 | $ 113.790.106.211,85 |
| 2024-11-20 | $ 237,91 | -0,78% | 8.433.368.277 | $ 112.928.994.362,17 |
| 2024-11-21 | $ 236,04 | -0,79% | 8.823.415.602 | $ 112.008.978.842,06 |
| 2024-11-22 | $ 257,25 | 8,99% | 14.028.640.651 | $ 122.060.813.280,85 |
| 2024-11-23 | $ 256,25 | -0,39% | 9.312.488.228 | $ 121.664.259.170,89 |
| 2024-11-24 | $ 254,70 | -0,60% | 8.833.978.840 | $ 120.859.540.109,98 |
| 2024-11-25 | $ 253,64 | -0,42% | 6.901.354.952 | $ 120.502.230.128,64 |
| 2024-11-26 | $ 234,54 | -7,53% | 8.666.830.055 | $ 111.344.542.068,44 |
| 2024-11-27 | $ 230,78 | -1,60% | 9.750.668.818 | $ 109.620.678.337,07 |
| 2024-11-28 | $ 242,47 | 5,06% | 7.109.836.476 | $ 115.105.327.487,60 |
| 2024-11-29 | $ 237,65 | -1,99% | 5.255.693.436 | $ 112.826.136.421,61 |
| 2024-11-30 | $ 243,70 | 2,54% | 5.755.025.281 | $ 115.695.831.971,57 |
| 2024-12-01 | $ 238,16 | -2,27% | 4.804.502.976 | $ 113.136.826.188,84 |
| 2024-12-02 | $ 237,55 | -0,26% | 5.045.595.847 | $ 112.858.141.484,32 |
| 2024-12-03 | $ 225,53 | -5,06% | 9.899.598.135 | $ 107.159.640.532,60 |
| 2024-12-04 | $ 234,99 | 4,20% | 10.452.192.112 | $ 111.849.188.040,85 |
| 2024-12-05 | $ 229,07 | -2,52% | 8.783.744.907 | $ 108.895.156.641,66 |
| 2024-12-06 | $ 237,30 | 3,59% | 12.602.226.714 | $ 112.780.864.777,68 |
| 2024-12-07 | $ 237,01 | -0,12% | 8.922.633.455 | $ 112.628.691.231,93 |
| 2024-12-08 | $ 238,89 | 0,80% | 5.251.587.541 | $ 113.839.345.705,59 |
| 2024-12-09 | $ 237,58 | -0,55% | 4.395.374.813 | $ 113.135.754.973,99 |
| 2024-12-10 | $ 217,62 | -8,40% | 11.429.229.528 | $ 103.658.784.770,72 |
| 2024-12-11 | $ 213,53 | -1,88% | 11.187.514.119 | $ 101.631.048.226,25 |
| 2024-12-12 | $ 227,07 | 6,34% | 7.555.103.206 | $ 108.729.401.497,31 |
| 2024-12-13 | $ 227,03 | -0,02% | 6.550.517.086 | $ 108.699.878.063,44 |
| 2024-12-14 | $ 224,60 | -1,07% | 5.161.260.054 | $ 107.552.367.996,60 |
| 2024-12-15 | $ 219,87 | -2,10% | 3.877.459.093 | $ 105.315.505.829,89 |
| 2024-12-16 | $ 224,54 | 2,12% | 3.942.318.067 | $ 107.667.694.926,25 |
| 2024-12-17 | $ 216,52 | -3,57% | 6.624.387.280 | $ 103.890.617.385,68 |
| 2024-12-18 | $ 222,74 | 2,88% | 7.985.124.598 | $ 106.838.498.036,12 |
| 2024-12-19 | $ 205,36 | -7,80% | 8.480.297.086 | $ 98.187.529.554,25 |
| 2024-12-20 | $ 194,90 | -5,09% | 10.468.690.591 | $ 93.450.456.552,32 |
| 2024-12-21 | $ 194,12 | -0,40% | 12.107.653.719 | $ 92.885.810.388,19 |
| 2024-12-22 | $ 181,03 | -6,74% | 6.815.137.489 | $ 86.608.023.116,48 |
| 2024-12-23 | $ 180,15 | -0,48% | 5.182.484.546 | $ 86.503.599.316,97 |
| 2024-12-24 | $ 189,84 | 5,38% | 6.301.604.626 | $ 91.042.236.757,01 |
| 2024-12-25 | $ 197,50 | 4,03% | 4.227.931.012 | $ 94.580.217.212,32 |
| 2024-12-26 | $ 197,36 | -0,07% | 3.348.485.302 | $ 94.663.647.605,30 |
| 2024-12-27 | $ 188,14 | -4,67% | 3.632.161.406 | $ 90.223.406.707,14 |
| 2024-12-28 | $ 183,75 | -2,34% | 3.493.249.464 | $ 88.113.693.164,85 |
| 2024-12-29 | $ 194,83 | 6,03% | 2.617.139.754 | $ 93.472.385.728,10 |
| 2024-12-30 | $ 189,93 | -2,51% | 2.637.965.245 | $ 91.097.223.580,57 |
| 2024-12-31 | $ 190,70 | 0,41% | 3.958.275.830 | $ 91.400.962.709,77 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2024 | $ 212,81 | $ 180,15 / $ 238,89 | 207.741.445.600 | 31 |
| Kasım 2024 | $ 214,62 | $ 157,61 / $ 257,25 | 242.011.170.240 | 30 |
| Ekim 2024 | $ 156,01 | $ 136,65 / $ 179,37 | 99.804.873.029 | 31 |
| Eylül 2024 | $ 139,14 | $ 124,89 / $ 158,62 | 76.061.628.592 | 30 |
| Ağustos 2024 | $ 147,76 | $ 129,70 / $ 171,97 | 126.629.576.488 | 31 |
| Temmuz 2024 | $ 157,77 | $ 127,93 / $ 184,79 | 98.704.274.789 | 31 |
| Haziran 2024 | $ 149,59 | $ 128,54 / $ 173,77 | 67.711.489.180 | 30 |
| Mayıs 2024 | $ 157,27 | $ 127,04 / $ 186,32 | 92.374.329.388 | 31 |
| Nisan 2024 | $ 159,24 | $ 132,53 / $ 202,81 | 131.594.827.738 | 30 |
| Mart 2024 | $ 164,57 | $ 125,68 / $ 202,52 | 197.612.637.849 | 31 |
| Şubat 2024 | $ 105,71 | $ 95,47 / $ 117,43 | 68.932.787.662 | 29 |
| Ocak 2024 | $ 96,03 | $ 83,44 / $ 109,44 | 83.369.119.333 | 31 |