Terra (LUNA) Fiyat Grafiği
Veri aralığı: 2022-05-28 -> 2025-10-09 - Kayıt: 1.231
Terra
Son kapanış: $ 0,1379
Canlı fiyat güncellemesi: 5 saniye önce
$ 0,1025
Güncel değişim:
0,10%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 1.231
- Min Kapanış: $ 0,13
- Maks Kapanış: $ 10,52
- Ortalama Kapanış: $ 0,91
- Son Kapanış: $ 0,1379
- Önceki Kapanış: -
- Günlük Değişim: 2,83%
- MA (ortalama kapanış): $ 0,91
- Min/Max Kartı: $ 0,13 / $ 10,52
- Canlı Piyasa Değeri: 70.502.376
- 24s Hacim: 28.538.792
Güncel Notlar
Son Kapanış
$ 0,1379
7 Gün Ort.
$ 0,91
Canlı Fiyat
$ 0,1025
Günlük Değişim
0,10%
Son 180 Günlük Kapanış
Tüm veri için filtreleri kullanın
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2025-04-13 | $ 0,1674 | 2,90% | 10.359.734 | $ 115.236.565,34 |
| 2025-04-14 | $ 0,1569 | -6,24% | 13.164.183 | $ 107.556.793,89 |
| 2025-04-15 | $ 0,1586 | 1,06% | 12.589.351 | $ 109.039.168,95 |
| 2025-04-16 | $ 0,1547 | -2,48% | 11.523.133 | $ 106.360.464,02 |
| 2025-04-17 | $ 0,1537 | -0,59% | 8.971.704 | $ 105.717.765,85 |
| 2025-04-18 | $ 0,1548 | 0,71% | 6.855.170 | $ 106.460.346,43 |
| 2025-04-19 | $ 0,1611 | 4,02% | 9.074.505 | $ 110.746.338,95 |
| 2025-04-20 | $ 0,1676 | 4,08% | 15.791.492 | $ 115.275.788,46 |
| 2025-04-21 | $ 0,1688 | 0,67% | 9.050.420 | $ 116.043.871,76 |
| 2025-04-22 | $ 0,1661 | -1,57% | 15.222.293 | $ 114.068.190,39 |
| 2025-04-23 | $ 0,1745 | 5,05% | 18.732.379 | $ 119.913.896,51 |
| 2025-04-24 | $ 0,1847 | 5,85% | 43.652.301 | $ 126.936.115,33 |
| 2025-04-25 | $ 0,1861 | 0,73% | 35.076.957 | $ 127.887.464,19 |
| 2025-04-26 | $ 0,1879 | 0,99% | 20.487.818 | $ 129.174.495,12 |
| 2025-04-27 | $ 0,1946 | 3,54% | 24.116.393 | $ 134.078.898,71 |
| 2025-04-28 | $ 0,1826 | -6,15% | 14.175.450 | $ 125.547.136,05 |
| 2025-04-29 | $ 0,1862 | 1,98% | 13.321.953 | $ 127.963.591,73 |
| 2025-04-30 | $ 0,1822 | -2,13% | 11.601.581 | $ 125.188.904,84 |
| 2025-05-01 | $ 0,1822 | 0,00% | 10.949.276 | $ 125.314.613,58 |
| 2025-05-02 | $ 0,1840 | 0,97% | 10.663.220 | $ 126.511.742,08 |
| 2025-05-03 | $ 0,1855 | 0,84% | 18.914.253 | $ 127.588.291,99 |
| 2025-05-04 | $ 0,1722 | -7,21% | 9.961.584 | $ 118.418.009,81 |
| 2025-05-05 | $ 0,1706 | -0,92% | 8.799.452 | $ 117.227.764,56 |
| 2025-05-06 | $ 0,1674 | -1,89% | 10.831.150 | $ 115.089.422,86 |
| 2025-05-07 | $ 0,1642 | -1,92% | 10.311.950 | $ 112.937.630,07 |
| 2025-05-08 | $ 0,1663 | 1,31% | 10.654.851 | $ 114.440.249,42 |
| 2025-05-09 | $ 0,1885 | 13,32% | 25.827.227 | $ 129.559.446,44 |
| 2025-05-10 | $ 0,2009 | 6,60% | 26.397.439 | $ 138.157.495,24 |
| 2025-05-11 | $ 0,2255 | 12,25% | 78.692.216 | $ 154.997.877,50 |
| 2025-05-12 | $ 0,2177 | -3,46% | 26.275.288 | $ 149.920.027,16 |
| 2025-05-13 | $ 0,2134 | -1,96% | 33.738.502 | $ 146.786.090,55 |
| 2025-05-14 | $ 0,2212 | 3,66% | 28.301.159 | $ 152.108.356,39 |
| 2025-05-15 | $ 0,2136 | -3,46% | 26.298.564 | $ 146.848.279,27 |
| 2025-05-16 | $ 0,1964 | -8,02% | 24.125.506 | $ 135.110.514,19 |
| 2025-05-17 | $ 0,1941 | -1,18% | 14.536.561 | $ 133.574.646,49 |
| 2025-05-18 | $ 0,1875 | -3,39% | 13.925.817 | $ 128.977.827,19 |
| 2025-05-19 | $ 0,1976 | 5,37% | 18.197.129 | $ 134.862.198,34 |
| 2025-05-20 | $ 0,1918 | -2,96% | 19.917.986 | $ 131.666.543,81 |
| 2025-05-21 | $ 0,1924 | 0,32% | 15.245.440 | $ 132.297.196,82 |
| 2025-05-22 | $ 0,1965 | 2,16% | 25.449.320 | $ 135.159.158,50 |
| 2025-05-23 | $ 0,2062 | 4,90% | 31.416.766 | $ 141.769.161,31 |
| 2025-05-24 | $ 0,1895 | -8,09% | 27.442.673 | $ 130.439.167,07 |
| 2025-05-25 | $ 0,1892 | -0,17% | 14.604.933 | $ 130.053.007,18 |
| 2025-05-26 | $ 0,1899 | 0,41% | 14.093.013 | $ 130.561.814,54 |
| 2025-05-27 | $ 0,1893 | -0,31% | 13.069.541 | $ 130.198.244,69 |
| 2025-05-28 | $ 0,1933 | 2,10% | 17.482.810 | $ 132.932.235,12 |
| 2025-05-29 | $ 0,1937 | 0,21% | 17.325.861 | $ 133.204.555,41 |
| 2025-05-30 | $ 0,1867 | -3,63% | 16.445.144 | $ 128.556.693,46 |
| 2025-05-31 | $ 0,1660 | -11,08% | 20.494.827 | $ 114.099.606,28 |
| 2025-06-01 | $ 0,1710 | 3,03% | 19.279.426 | $ 117.648.883,44 |
| 2025-06-02 | $ 0,1723 | 0,75% | 10.428.012 | $ 118.530.979,13 |
| 2025-06-03 | $ 0,1769 | 2,68% | 12.582.469 | $ 121.684.189,98 |
| 2025-06-04 | $ 0,1747 | -1,26% | 9.760.936 | $ 120.435.294,37 |
| 2025-06-05 | $ 0,1712 | -2,01% | 7.761.411 | $ 117.729.786,33 |
| 2025-06-06 | $ 0,1609 | -6,04% | 16.976.379 | $ 110.532.473,36 |
| 2025-06-07 | $ 0,1628 | 1,19% | 8.337.152 | $ 111.951.830,62 |
| 2025-06-08 | $ 0,1663 | 2,18% | 6.474.376 | $ 114.349.451,75 |
| 2025-06-09 | $ 0,1667 | 0,23% | 10.015.827 | $ 114.563.756,57 |
| 2025-06-10 | $ 0,1779 | 6,73% | 16.641.159 | $ 122.381.912,03 |
| 2025-06-11 | $ 0,1809 | 1,68% | 18.344.456 | $ 124.355.546,30 |
| 2025-06-12 | $ 0,1759 | -2,77% | 11.091.325 | $ 120.921.546,91 |
| 2025-06-13 | $ 0,1650 | -6,17% | 11.025.659 | $ 113.508.513,09 |
| 2025-06-14 | $ 0,1623 | -1,68% | 15.894.654 | $ 111.660.776,12 |
| 2025-06-15 | $ 0,1621 | -0,12% | 16.924.265 | $ 111.602.088,00 |
| 2025-06-16 | $ 0,1627 | 0,39% | 8.360.811 | $ 111.885.310,46 |
| 2025-06-17 | $ 0,1624 | -0,19% | 11.212.770 | $ 111.744.437,49 |
| 2025-06-18 | $ 0,1593 | -1,88% | 12.108.304 | $ 109.679.633,32 |
| 2025-06-19 | $ 0,1579 | -0,88% | 10.155.038 | $ 108.575.943,60 |
| 2025-06-20 | $ 0,1564 | -0,94% | 6.092.915 | $ 107.531.743,30 |
| 2025-06-21 | $ 0,1493 | -4,59% | 11.813.197 | $ 102.664.455,38 |
| 2025-06-22 | $ 0,1405 | -5,85% | 12.162.300 | $ 96.683.242,24 |
| 2025-06-23 | $ 0,1340 | -4,67% | 17.022.865 | $ 92.035.693,80 |
| 2025-06-24 | $ 0,1463 | 9,20% | 13.413.154 | $ 100.670.751,50 |
| 2025-06-25 | $ 0,1489 | 1,80% | 11.006.196 | $ 102.354.254,69 |
| 2025-06-26 | $ 0,1465 | -1,66% | 11.097.966 | $ 100.704.315,03 |
| 2025-06-27 | $ 0,1437 | -1,86% | 10.738.136 | $ 98.850.640,04 |
| 2025-06-28 | $ 0,1451 | 0,92% | 8.922.493 | $ 99.684.546,95 |
| 2025-06-29 | $ 0,1480 | 2,06% | 4.197.706 | $ 101.802.957,52 |
| 2025-06-30 | $ 0,1537 | 3,78% | 6.715.988 | $ 105.591.485,22 |
| 2025-07-01 | $ 0,1476 | -3,96% | 9.023.218 | $ 101.531.565,95 |
| 2025-07-02 | $ 0,1407 | -4,68% | 8.946.407 | $ 96.684.623,71 |
| 2025-07-03 | $ 0,1518 | 7,94% | 14.184.288 | $ 104.452.172,56 |
| 2025-07-04 | $ 0,1537 | 1,20% | 12.662.852 | $ 105.663.558,43 |
| 2025-07-05 | $ 0,1467 | -4,55% | 8.817.402 | $ 100.787.927,95 |
| 2025-07-06 | $ 0,1499 | 2,22% | 13.071.117 | $ 103.096.819,08 |
| 2025-07-07 | $ 0,1526 | 1,80% | 14.639.015 | $ 104.823.592,04 |
| 2025-07-08 | $ 0,1484 | -2,77% | 10.785.723 | $ 102.042.161,19 |
| 2025-07-09 | $ 0,1512 | 1,92% | 9.000.666 | $ 103.973.085,12 |
| 2025-07-10 | $ 0,1570 | 3,78% | 13.237.240 | $ 107.984.809,29 |
| 2025-07-11 | $ 0,1666 | 6,17% | 23.519.448 | $ 113.818.569,82 |
| 2025-07-12 | $ 0,1688 | 1,28% | 37.145.568 | $ 116.013.840,26 |
| 2025-07-13 | $ 0,1680 | -0,43% | 17.030.073 | $ 115.238.776,71 |
| 2025-07-14 | $ 0,1705 | 1,44% | 13.720.541 | $ 117.083.393,74 |
| 2025-07-15 | $ 0,1697 | -0,44% | 21.221.460 | $ 116.626.110,95 |
| 2025-07-16 | $ 0,1728 | 1,80% | 18.347.032 | $ 118.837.741,63 |
| 2025-07-17 | $ 0,1757 | 1,71% | 16.555.293 | $ 120.861.860,43 |
| 2025-07-18 | $ 0,1758 | 0,07% | 21.797.608 | $ 121.066.934,92 |
| 2025-07-19 | $ 0,1787 | 1,60% | 33.959.625 | $ 122.802.587,11 |
| 2025-07-20 | $ 0,1794 | 0,39% | 14.580.425 | $ 123.336.592,50 |
| 2025-07-21 | $ 0,1840 | 2,60% | 19.744.427 | $ 126.566.920,11 |
| 2025-07-22 | $ 0,1909 | 3,74% | 30.657.483 | $ 131.423.125,38 |
| 2025-07-23 | $ 0,1878 | -1,61% | 21.669.630 | $ 129.169.794,41 |
| 2025-07-24 | $ 0,1706 | -9,17% | 22.389.084 | $ 117.426.785,56 |
| 2025-07-25 | $ 0,1668 | -2,24% | 16.820.542 | $ 114.709.003,94 |
| 2025-07-26 | $ 0,1710 | 2,52% | 20.432.803 | $ 117.582.392,67 |
| 2025-07-27 | $ 0,1722 | 0,72% | 8.083.644 | $ 118.429.032,83 |
| 2025-07-28 | $ 0,1764 | 2,41% | 12.402.835 | $ 121.069.705,32 |
| 2025-07-29 | $ 0,1650 | -6,43% | 15.922.660 | $ 113.479.626,76 |
| 2025-07-30 | $ 0,1632 | -1,13% | 13.139.613 | $ 112.206.965,41 |
| 2025-07-31 | $ 0,1612 | -1,24% | 13.715.950 | $ 110.870.146,79 |
| 2025-08-01 | $ 0,1546 | -4,08% | 12.627.124 | $ 106.454.820,26 |
| 2025-08-02 | $ 0,1514 | -2,03% | 15.052.917 | $ 103.967.619,90 |
| 2025-08-03 | $ 0,1483 | -2,10% | 9.860.321 | $ 102.010.596,87 |
| 2025-08-04 | $ 0,1534 | 3,46% | 10.366.123 | $ 105.478.757,69 |
| 2025-08-05 | $ 0,1575 | 2,65% | 10.416.249 | $ 108.257.010,05 |
| 2025-08-06 | $ 0,1506 | -4,37% | 11.442.382 | $ 103.602.601,83 |
| 2025-08-07 | $ 0,1550 | 2,95% | 9.375.701 | $ 106.589.652,88 |
| 2025-08-08 | $ 0,1610 | 3,90% | 10.575.168 | $ 110.765.121,51 |
| 2025-08-09 | $ 0,1633 | 1,39% | 12.356.929 | $ 112.238.930,62 |
| 2025-08-10 | $ 0,1675 | 2,56% | 11.149.328 | $ 115.137.988,59 |
| 2025-08-11 | $ 0,1647 | -1,69% | 10.621.706 | $ 113.198.791,40 |
| 2025-08-12 | $ 0,1592 | -3,28% | 17.904.209 | $ 109.526.487,35 |
| 2025-08-13 | $ 0,1650 | 3,60% | 23.676.443 | $ 113.452.317,75 |
| 2025-08-14 | $ 0,1686 | 2,21% | 15.980.663 | $ 115.960.788,39 |
| 2025-08-15 | $ 0,1534 | -9,05% | 18.211.579 | $ 105.488.055,41 |
| 2025-08-16 | $ 0,1539 | 0,36% | 13.971.803 | $ 105.845.967,94 |
| 2025-08-17 | $ 0,1609 | 4,50% | 17.854.399 | $ 110.601.745,17 |
| 2025-08-18 | $ 0,1586 | -1,43% | 8.150.777 | $ 109.051.502,16 |
| 2025-08-19 | $ 0,1536 | -3,12% | 8.234.017 | $ 105.630.924,87 |
| 2025-08-20 | $ 0,1494 | -2,75% | 15.897.095 | $ 102.742.905,91 |
| 2025-08-21 | $ 0,1557 | 4,21% | 9.918.337 | $ 107.025.300,83 |
| 2025-08-22 | $ 0,1520 | -2,37% | 10.278.990 | $ 104.346.867,24 |
| 2025-08-23 | $ 0,1634 | 7,49% | 18.108.120 | $ 112.516.925,26 |
| 2025-08-24 | $ 0,1631 | -0,15% | 18.434.459 | $ 112.173.747,43 |
| 2025-08-25 | $ 0,1580 | -3,14% | 16.194.912 | $ 108.751.643,82 |
| 2025-08-26 | $ 0,1442 | -8,73% | 19.580.525 | $ 99.262.465,45 |
| 2025-08-27 | $ 0,1498 | 3,86% | 13.723.040 | $ 102.993.699,67 |
| 2025-08-28 | $ 0,1490 | -0,51% | 12.917.986 | $ 102.511.271,43 |
| 2025-08-29 | $ 0,1533 | 2,87% | 10.787.093 | $ 105.358.508,20 |
| 2025-08-30 | $ 0,1464 | -4,49% | 15.698.756 | $ 100.689.145,82 |
| 2025-08-31 | $ 0,1482 | 1,20% | 6.971.520 | $ 101.882.606,98 |
| 2025-09-01 | $ 0,1472 | -0,64% | 8.970.010 | $ 101.245.881,42 |
| 2025-09-02 | $ 0,1433 | -2,65% | 12.969.503 | $ 98.598.277,56 |
| 2025-09-03 | $ 0,1475 | 2,94% | 10.573.362 | $ 101.431.953,67 |
| 2025-09-04 | $ 0,1482 | 0,43% | 8.953.885 | $ 101.709.958,49 |
| 2025-09-05 | $ 0,1443 | -2,62% | 8.564.765 | $ 99.205.775,17 |
| 2025-09-06 | $ 0,1471 | 1,93% | 12.177.428 | $ 101.089.117,66 |
| 2025-09-07 | $ 0,1470 | -0,03% | 6.978.043 | $ 101.100.433,84 |
| 2025-09-08 | $ 0,1484 | 0,95% | 7.374.553 | $ 102.061.689,60 |
| 2025-09-09 | $ 0,1508 | 1,62% | 13.334.584 | $ 103.724.045,00 |
| 2025-09-10 | $ 0,1535 | 1,78% | 19.329.602 | $ 105.558.157,44 |
| 2025-09-11 | $ 0,1532 | -0,18% | 18.012.847 | $ 105.353.370,99 |
| 2025-09-12 | $ 0,1542 | 0,66% | 12.836.416 | $ 106.045.428,80 |
| 2025-09-13 | $ 0,1569 | 1,74% | 14.442.904 | $ 107.912.903,45 |
| 2025-09-14 | $ 0,1592 | 1,49% | 14.487.600 | $ 109.376.964,26 |
| 2025-09-15 | $ 0,1527 | -4,11% | 12.380.032 | $ 104.940.612,34 |
| 2025-09-16 | $ 0,1485 | -2,76% | 14.492.162 | $ 102.097.457,66 |
| 2025-09-17 | $ 0,1500 | 1,04% | 10.946.634 | $ 103.140.288,91 |
| 2025-09-18 | $ 0,1524 | 1,57% | 13.986.329 | $ 104.812.374,17 |
| 2025-09-19 | $ 0,1628 | 6,81% | 39.270.336 | $ 112.042.181,80 |
| 2025-09-20 | $ 0,1542 | -5,23% | 23.745.805 | $ 106.062.175,09 |
| 2025-09-21 | $ 0,1557 | 0,96% | 9.939.502 | $ 107.033.189,92 |
| 2025-09-22 | $ 0,1550 | -0,48% | 10.482.492 | $ 106.546.093,93 |
| 2025-09-23 | $ 0,1396 | -9,91% | 27.579.778 | $ 96.239.350,49 |
| 2025-09-24 | $ 0,1403 | 0,46% | 15.546.946 | $ 96.191.645,70 |
| 2025-09-25 | $ 0,1411 | 0,59% | 16.730.562 | $ 97.003.743,69 |
| 2025-09-26 | $ 0,1411 | 0,00% | 16.730.562 | $ 97.003.743,69 |
| 2025-09-27 | $ 0,1411 | 0,00% | 16.730.562 | $ 97.003.743,69 |
| 2025-09-28 | $ 0,1411 | 0,00% | 16.730.562 | $ 97.003.743,69 |
| 2025-09-29 | $ 0,1411 | 0,00% | 16.730.562 | $ 97.003.743,69 |
| 2025-09-30 | $ 0,1411 | 0,00% | 16.730.562 | $ 97.003.743,69 |
| 2025-10-01 | $ 0,1373 | -2,66% | 14.256.582 | $ 94.354.972,08 |
| 2025-10-02 | $ 0,1420 | 3,36% | 16.451.424 | $ 97.631.535,71 |
| 2025-10-03 | $ 0,1449 | 2,09% | 18.081.960 | $ 99.579.106,57 |
| 2025-10-04 | $ 0,1450 | 0,05% | 13.510.976 | $ 99.660.509,97 |
| 2025-10-05 | $ 0,1412 | -2,60% | 10.070.670 | $ 97.180.562,15 |
| 2025-10-06 | $ 0,1386 | -1,87% | 17.184.470 | $ 95.300.178,81 |
| 2025-10-07 | $ 0,1416 | 2,19% | 20.072.020 | $ 97.409.538,28 |
| 2025-10-08 | $ 0,1341 | -5,29% | 22.593.194 | $ 92.205.817,22 |
| 2025-10-09 | $ 0,1379 | 2,83% | 16.969.023 | $ 94.851.587,94 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Ekim 2025 | $ 0,14 | $ 0,13 / $ 0,14 | 149.190.318 | 9 |
| Eylül 2025 | $ 0,15 | $ 0,14 / $ 0,16 | 447.758.888 | 30 |
| Ağustos 2025 | $ 0,16 | $ 0,14 / $ 0,17 | 416.338.673 | 31 |
| Temmuz 2025 | $ 0,17 | $ 0,14 / $ 0,19 | 527.223.673 | 31 |
| Haziran 2025 | $ 0,16 | $ 0,13 / $ 0,18 | 346.557.345 | 30 |
| Mayıs 2025 | $ 0,19 | $ 0,16 / $ 0,23 | 640.389.459 | 31 |
| Nisan 2025 | $ 0,17 | $ 0,14 / $ 0,19 | 485.521.973 | 30 |
| Mart 2025 | $ 0,21 | $ 0,17 / $ 0,25 | 725.276.201 | 31 |
| Şubat 2025 | $ 0,26 | $ 0,22 / $ 0,33 | 1.055.683.528 | 28 |
| Ocak 2025 | $ 0,40 | $ 0,30 / $ 0,51 | 1.248.424.250 | 31 |
| Aralık 2024 | $ 0,53 | $ 0,40 / $ 0,75 | 3.212.360.731 | 31 |
| Kasım 2024 | $ 0,41 | $ 0,30 / $ 0,52 | 2.601.309.938 | 30 |