TRON (TRX) Fiyat Grafiği
Veri aralığı: 2018-01-01 -> 2018-12-31 - Kayıt: 365
TRON
Son kapanış: $ 0,0196
$ 0,0196
Güncel değişim:
-1,36%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 365
- Min Kapanış: $ 0,01
- Maks Kapanış: $ 0,23
- Ortalama Kapanış: $ 0,04
- Son Kapanış: $ 0,0196
- Önceki Kapanış: -
- Günlük Değişim: -1,36%
- MA (ortalama kapanış): $ 0,04
- Min/Max Kartı: $ 0,01 / $ 0,23
Güncel Notlar
Son Kapanış
$ 0,0196
7 Gün Ort.
$ 0,04
Canlı Fiyat
$ 0,0196
Günlük Değişim
-1,36%
2018 Yılı Günlük Kapanışlar (365)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2018-01-01 | $ 0,0517 | - | 437.407.541 | $ 3.396.160.239,72 |
| 2018-01-02 | $ 0,0809 | 56,61% | 1.484.796.785 | $ 5.318.573.557,17 |
| 2018-01-03 | $ 0,0981 | 21,28% | 1.035.141.622 | $ 6.450.346.842,00 |
| 2018-01-04 | $ 0,2181 | 122,35% | 3.915.550.001 | $ 14.342.242.466,25 |
| 2018-01-05 | $ 0,2317 | 6,20% | 3.738.421.738 | $ 15.232.064.950,20 |
| 2018-01-06 | $ 0,1793 | -22,61% | 2.292.851.347 | $ 11.787.828.359,04 |
| 2018-01-07 | $ 0,1998 | 11,43% | 1.648.243.398 | $ 13.135.565.795,79 |
| 2018-01-08 | $ 0,1569 | -21,46% | 1.406.087.829 | $ 10.316.251.808,01 |
| 2018-01-09 | $ 0,1327 | -15,43% | 1.183.955.760 | $ 8.724.391.278,19 |
| 2018-01-10 | $ 0,1343 | 1,18% | 1.544.277.292 | $ 8.827.652.659,77 |
| 2018-01-11 | $ 0,1142 | -14,96% | 893.878.820 | $ 7.506.631.022,47 |
| 2018-01-12 | $ 0,1160 | 1,57% | 579.869.770 | $ 7.624.434.024,30 |
| 2018-01-13 | $ 0,1091 | -5,88% | 733.968.479 | $ 7.176.051.483,73 |
| 2018-01-14 | $ 0,0893 | -18,22% | 619.598.484 | $ 5.868.585.694,69 |
| 2018-01-15 | $ 0,0805 | -9,85% | 924.955.386 | $ 5.290.661.151,23 |
| 2018-01-16 | $ 0,0551 | -31,48% | 536.117.812 | $ 3.625.314.077,02 |
| 2018-01-17 | $ 0,0773 | 40,27% | 1.130.206.043 | $ 5.085.104.035,91 |
| 2018-01-18 | $ 0,0848 | 9,59% | 1.172.676.300 | $ 5.573.003.138,53 |
| 2018-01-19 | $ 0,0825 | -2,70% | 626.942.121 | $ 5.422.747.620,01 |
| 2018-01-20 | $ 0,0886 | 7,39% | 576.340.855 | $ 5.823.414.719,70 |
| 2018-01-21 | $ 0,0729 | -17,69% | 394.856.181 | $ 4.793.477.385,08 |
| 2018-01-22 | $ 0,0736 | 0,96% | 494.944.752 | $ 4.839.719.959,97 |
| 2018-01-23 | $ 0,0690 | -6,26% | 337.816.552 | $ 4.536.710.530,52 |
| 2018-01-24 | $ 0,0703 | 1,92% | 430.680.392 | $ 4.623.973.034,29 |
| 2018-01-25 | $ 0,0692 | -1,66% | 296.896.638 | $ 4.547.042.229,29 |
| 2018-01-26 | $ 0,0659 | -4,66% | 266.396.098 | $ 4.335.182.611,66 |
| 2018-01-27 | $ 0,0688 | 4,33% | 235.033.707 | $ 4.522.940.905,45 |
| 2018-01-28 | $ 0,0651 | -5,37% | 170.525.854 | $ 4.279.834.888,95 |
| 2018-01-29 | $ 0,0633 | -2,71% | 159.319.599 | $ 4.163.852.072,43 |
| 2018-01-30 | $ 0,0632 | -0,27% | 160.224.976 | $ 4.152.512.527,34 |
| 2018-01-31 | $ 0,0535 | -15,36% | 157.554.183 | $ 3.514.536.002,95 |
| 2018-02-01 | $ 0,0542 | 1,36% | 152.353.915 | $ 3.562.404.575,82 |
| 2018-02-02 | $ 0,0458 | -15,45% | 184.210.500 | $ 3.012.186.224,59 |
| 2018-02-03 | $ 0,0421 | -8,03% | 221.441.253 | $ 2.770.207.533,69 |
| 2018-02-04 | $ 0,0447 | 6,13% | 164.316.583 | $ 2.939.927.150,87 |
| 2018-02-05 | $ 0,0389 | -12,97% | 105.031.490 | $ 2.558.737.306,28 |
| 2018-02-06 | $ 0,0297 | -23,69% | 129.736.115 | $ 1.952.539.211,95 |
| 2018-02-07 | $ 0,0359 | 20,99% | 217.524.805 | $ 2.362.401.309,52 |
| 2018-02-08 | $ 0,0329 | -8,51% | 163.516.284 | $ 2.161.311.689,04 |
| 2018-02-09 | $ 0,0374 | 13,78% | 85.573.287 | $ 2.459.215.763,42 |
| 2018-02-10 | $ 0,0464 | 23,96% | 262.467.300 | $ 3.048.514.899,22 |
| 2018-02-11 | $ 0,0481 | 3,83% | 374.516.737 | $ 3.165.425.038,50 |
| 2018-02-12 | $ 0,0425 | -11,73% | 169.372.155 | $ 2.794.145.701,45 |
| 2018-02-13 | $ 0,0463 | 8,91% | 184.672.982 | $ 3.042.993.137,56 |
| 2018-02-14 | $ 0,0430 | -7,19% | 151.239.235 | $ 2.824.136.156,11 |
| 2018-02-15 | $ 0,0459 | 6,91% | 145.894.481 | $ 3.019.162.465,15 |
| 2018-02-16 | $ 0,0468 | 1,87% | 158.601.725 | $ 3.075.496.876,20 |
| 2018-02-17 | $ 0,0521 | 11,28% | 279.186.718 | $ 3.422.501.095,77 |
| 2018-02-18 | $ 0,0545 | 4,75% | 181.757.541 | $ 3.584.920.976,27 |
| 2018-02-19 | $ 0,0500 | -8,25% | 159.098.418 | $ 3.289.122.047,07 |
| 2018-02-20 | $ 0,0513 | 2,64% | 155.485.064 | $ 3.375.995.517,76 |
| 2018-02-21 | $ 0,0479 | -6,78% | 173.284.515 | $ 3.147.270.804,90 |
| 2018-02-22 | $ 0,0405 | -15,29% | 132.992.782 | $ 2.665.934.501,88 |
| 2018-02-23 | $ 0,0406 | 0,13% | 133.221.738 | $ 2.669.406.972,97 |
| 2018-02-24 | $ 0,0432 | 6,35% | 138.429.034 | $ 2.838.975.341,88 |
| 2018-02-25 | $ 0,0408 | -5,57% | 171.805.587 | $ 2.680.732.006,52 |
| 2018-02-26 | $ 0,0403 | -1,05% | 164.522.063 | $ 2.652.525.311,32 |
| 2018-02-27 | $ 0,0417 | 3,44% | 174.405.114 | $ 2.743.826.266,78 |
| 2018-02-28 | $ 0,0428 | 2,56% | 204.312.343 | $ 2.814.161.165,45 |
| 2018-03-01 | $ 0,0432 | 0,91% | 281.204.549 | $ 2.839.809.834,95 |
| 2018-03-02 | $ 0,0477 | 10,48% | 296.679.614 | $ 3.137.358.264,45 |
| 2018-03-03 | $ 0,0534 | 11,92% | 687.333.254 | $ 3.511.455.815,06 |
| 2018-03-04 | $ 0,0489 | -8,52% | 334.505.047 | $ 3.212.427.588,16 |
| 2018-03-05 | $ 0,0471 | -3,70% | 264.425.886 | $ 3.093.517.022,02 |
| 2018-03-06 | $ 0,0468 | -0,57% | 208.181.102 | $ 3.075.938.419,29 |
| 2018-03-07 | $ 0,0439 | -6,10% | 227.821.179 | $ 2.888.403.182,11 |
| 2018-03-08 | $ 0,0391 | -11,08% | 244.471.703 | $ 2.568.287.609,97 |
| 2018-03-09 | $ 0,0368 | -5,71% | 212.265.532 | $ 2.421.572.698,71 |
| 2018-03-10 | $ 0,0363 | -1,33% | 253.806.039 | $ 2.389.311.427,43 |
| 2018-03-11 | $ 0,0352 | -3,07% | 237.478.870 | $ 2.315.906.039,30 |
| 2018-03-12 | $ 0,0387 | 9,96% | 246.496.973 | $ 2.546.586.329,72 |
| 2018-03-13 | $ 0,0365 | -5,89% | 210.936.516 | $ 2.396.611.946,51 |
| 2018-03-14 | $ 0,0363 | -0,53% | 188.052.753 | $ 2.383.989.321,92 |
| 2018-03-15 | $ 0,0314 | -13,50% | 190.228.416 | $ 2.062.048.337,05 |
| 2018-03-16 | $ 0,0305 | -2,61% | 165.910.997 | $ 2.008.278.473,00 |
| 2018-03-17 | $ 0,0311 | 1,87% | 150.415.481 | $ 2.045.739.087,03 |
| 2018-03-18 | $ 0,0289 | -7,03% | 119.793.021 | $ 1.901.885.514,58 |
| 2018-03-19 | $ 0,0287 | -0,93% | 126.996.929 | $ 1.884.126.502,47 |
| 2018-03-20 | $ 0,0329 | 14,97% | 172.110.393 | $ 2.166.263.628,77 |
| 2018-03-21 | $ 0,0380 | 15,46% | 251.688.635 | $ 2.501.068.076,97 |
| 2018-03-22 | $ 0,0372 | -2,09% | 224.655.146 | $ 2.448.755.194,61 |
| 2018-03-23 | $ 0,0377 | 1,34% | 225.249.340 | $ 2.481.465.475,23 |
| 2018-03-24 | $ 0,0413 | 9,31% | 234.335.790 | $ 2.712.402.000,34 |
| 2018-03-25 | $ 0,0502 | 21,71% | 693.362.873 | $ 3.301.286.961,76 |
| 2018-03-26 | $ 0,0455 | -9,39% | 305.597.090 | $ 2.991.338.867,89 |
| 2018-03-27 | $ 0,0447 | -1,71% | 322.029.560 | $ 2.940.208.309,14 |
| 2018-03-28 | $ 0,0435 | -2,75% | 265.604.410 | $ 2.859.278.009,89 |
| 2018-03-29 | $ 0,0486 | 11,68% | 290.960.327 | $ 3.193.338.007,48 |
| 2018-03-30 | $ 0,0432 | -11,11% | 462.839.592 | $ 2.838.407.742,04 |
| 2018-03-31 | $ 0,0416 | -3,62% | 347.415.197 | $ 2.735.730.838,28 |
| 2018-04-01 | $ 0,0341 | -17,96% | 338.758.495 | $ 2.244.484.866,51 |
| 2018-04-02 | $ 0,0323 | -5,35% | 220.097.394 | $ 2.124.390.658,49 |
| 2018-04-03 | $ 0,0357 | 10,62% | 243.837.718 | $ 2.350.062.560,18 |
| 2018-04-04 | $ 0,0349 | -2,24% | 236.782.381 | $ 2.297.358.039,33 |
| 2018-04-05 | $ 0,0303 | -13,34% | 135.149.863 | $ 1.990.830.165,55 |
| 2018-04-06 | $ 0,0399 | 31,85% | 1.381.640.355 | $ 2.624.931.210,69 |
| 2018-04-07 | $ 0,0370 | -7,43% | 680.234.495 | $ 2.429.908.015,12 |
| 2018-04-08 | $ 0,0370 | 0,23% | 255.103.021 | $ 2.435.399.545,46 |
| 2018-04-09 | $ 0,0375 | 1,29% | 223.300.784 | $ 2.466.744.781,95 |
| 2018-04-10 | $ 0,0359 | -4,37% | 305.971.995 | $ 2.359.036.768,29 |
| 2018-04-11 | $ 0,0370 | 3,01% | 309.077.178 | $ 2.430.095.830,20 |
| 2018-04-12 | $ 0,0362 | -2,18% | 302.803.762 | $ 2.377.057.215,60 |
| 2018-04-13 | $ 0,0393 | 8,84% | 423.016.326 | $ 2.587.140.902,28 |
| 2018-04-14 | $ 0,0388 | -1,35% | 485.655.883 | $ 2.552.283.399,67 |
| 2018-04-15 | $ 0,0396 | 1,94% | 313.452.721 | $ 2.601.798.412,96 |
| 2018-04-16 | $ 0,0426 | 7,68% | 314.114.410 | $ 2.801.575.954,43 |
| 2018-04-17 | $ 0,0413 | -3,17% | 305.203.433 | $ 2.712.632.546,65 |
| 2018-04-18 | $ 0,0420 | 1,81% | 366.803.023 | $ 2.761.685.999,90 |
| 2018-04-19 | $ 0,0472 | 12,31% | 489.656.504 | $ 3.101.726.593,84 |
| 2018-04-20 | $ 0,0494 | 4,63% | 595.728.251 | $ 3.245.288.669,66 |
| 2018-04-21 | $ 0,0526 | 6,58% | 445.614.315 | $ 3.458.852.391,95 |
| 2018-04-22 | $ 0,0536 | 1,86% | 728.400.498 | $ 3.523.226.112,26 |
| 2018-04-23 | $ 0,0523 | -2,36% | 329.051.125 | $ 3.440.136.163,02 |
| 2018-04-24 | $ 0,0582 | 11,30% | 498.590.625 | $ 3.828.733.003,61 |
| 2018-04-25 | $ 0,0732 | 25,64% | 1.620.156.485 | $ 4.810.415.687,75 |
| 2018-04-26 | $ 0,0699 | -4,46% | 2.167.971.115 | $ 4.595.792.884,67 |
| 2018-04-27 | $ 0,0739 | 5,67% | 776.021.938 | $ 4.856.330.416,36 |
| 2018-04-28 | $ 0,0741 | 0,39% | 728.964.925 | $ 4.875.187.535,37 |
| 2018-04-29 | $ 0,0814 | 9,75% | 731.800.801 | $ 5.350.414.795,74 |
| 2018-04-30 | $ 0,0888 | 9,11% | 1.168.723.821 | $ 5.837.927.727,63 |
| 2018-05-01 | $ 0,0935 | 5,27% | 1.768.978.578 | $ 6.145.853.032,52 |
| 2018-05-02 | $ 0,0925 | -1,05% | 1.056.291.426 | $ 6.081.067.686,36 |
| 2018-05-03 | $ 0,0907 | -1,97% | 404.665.497 | $ 5.961.048.886,78 |
| 2018-05-04 | $ 0,0877 | -3,22% | 274.438.065 | $ 5.769.144.396,84 |
| 2018-05-05 | $ 0,0866 | -1,32% | 743.562.142 | $ 5.692.992.837,82 |
| 2018-05-06 | $ 0,0867 | 0,14% | 478.414.783 | $ 5.700.938.378,43 |
| 2018-05-07 | $ 0,0848 | -2,24% | 395.740.489 | $ 5.573.224.828,52 |
| 2018-05-08 | $ 0,0831 | -2,01% | 416.111.260 | $ 5.461.069.519,47 |
| 2018-05-09 | $ 0,0827 | -0,39% | 373.785.702 | $ 5.439.596.457,20 |
| 2018-05-10 | $ 0,0805 | -2,67% | 356.588.535 | $ 5.294.109.388,67 |
| 2018-05-11 | $ 0,0734 | -8,84% | 341.843.489 | $ 4.826.038.894,61 |
| 2018-05-12 | $ 0,0661 | -9,96% | 832.749.531 | $ 4.345.572.557,65 |
| 2018-05-13 | $ 0,0689 | 4,22% | 625.415.452 | $ 4.529.152.555,76 |
| 2018-05-14 | $ 0,0757 | 9,93% | 607.293.429 | $ 4.978.901.475,59 |
| 2018-05-15 | $ 0,0728 | -3,86% | 464.356.004 | $ 4.786.760.345,63 |
| 2018-05-16 | $ 0,0683 | -6,18% | 286.447.407 | $ 4.490.948.326,78 |
| 2018-05-17 | $ 0,0719 | 5,19% | 500.948.608 | $ 4.724.045.453,46 |
| 2018-05-18 | $ 0,0674 | -6,25% | 306.540.308 | $ 4.428.573.527,05 |
| 2018-05-19 | $ 0,0694 | 2,98% | 265.908.142 | $ 4.560.460.623,45 |
| 2018-05-20 | $ 0,0688 | -0,77% | 206.363.326 | $ 4.525.304.311,56 |
| 2018-05-21 | $ 0,0769 | 11,67% | 477.982.920 | $ 5.053.603.017,98 |
| 2018-05-22 | $ 0,0822 | 6,95% | 815.479.883 | $ 5.404.629.720,21 |
| 2018-05-23 | $ 0,0748 | -8,96% | 499.317.916 | $ 4.920.379.286,74 |
| 2018-05-24 | $ 0,0701 | -6,38% | 615.907.602 | $ 4.606.649.007,01 |
| 2018-05-25 | $ 0,0729 | 4,04% | 590.563.565 | $ 4.792.582.477,45 |
| 2018-05-26 | $ 0,0712 | -2,31% | 300.673.324 | $ 4.681.736.445,61 |
| 2018-05-27 | $ 0,0730 | 2,46% | 335.087.321 | $ 4.796.996.329,66 |
| 2018-05-28 | $ 0,0706 | -3,28% | 309.647.374 | $ 4.639.500.101,78 |
| 2018-05-29 | $ 0,0607 | -14,02% | 482.116.210 | $ 3.989.098.370,99 |
| 2018-05-30 | $ 0,0650 | 7,09% | 571.298.693 | $ 4.271.836.455,26 |
| 2018-05-31 | $ 0,0624 | -4,04% | 461.803.768 | $ 4.099.415.717,35 |
| 2018-06-01 | $ 0,0605 | -2,99% | 366.144.732 | $ 3.976.994.279,70 |
| 2018-06-02 | $ 0,0588 | -2,86% | 264.877.508 | $ 3.863.106.719,37 |
| 2018-06-03 | $ 0,0608 | 3,51% | 292.737.105 | $ 3.998.698.530,48 |
| 2018-06-04 | $ 0,0617 | 1,40% | 246.620.500 | $ 4.054.522.922,89 |
| 2018-06-05 | $ 0,0589 | -4,41% | 211.713.979 | $ 3.875.616.585,79 |
| 2018-06-06 | $ 0,0603 | 2,35% | 209.239.884 | $ 3.966.820.614,01 |
| 2018-06-07 | $ 0,0592 | -1,94% | 184.602.378 | $ 3.890.008.039,17 |
| 2018-06-08 | $ 0,0585 | -1,15% | 156.963.079 | $ 3.845.346.059,03 |
| 2018-06-09 | $ 0,0573 | -2,10% | 168.318.101 | $ 3.764.514.023,25 |
| 2018-06-10 | $ 0,0567 | -0,95% | 175.333.460 | $ 3.728.579.885,44 |
| 2018-06-11 | $ 0,0480 | -15,38% | 332.564.215 | $ 3.154.989.180,47 |
| 2018-06-12 | $ 0,0486 | 1,37% | 248.732.237 | $ 3.198.351.507,18 |
| 2018-06-13 | $ 0,0440 | -9,46% | 193.931.372 | $ 2.895.895.120,02 |
| 2018-06-14 | $ 0,0415 | -5,70% | 242.180.840 | $ 2.730.940.916,78 |
| 2018-06-15 | $ 0,0453 | 9,10% | 281.934.582 | $ 2.979.482.777,87 |
| 2018-06-16 | $ 0,0425 | -6,21% | 196.037.937 | $ 2.794.476.651,21 |
| 2018-06-17 | $ 0,0430 | 1,24% | 126.208.660 | $ 2.828.992.869,64 |
| 2018-06-18 | $ 0,0423 | -1,61% | 103.068.446 | $ 2.783.571.529,14 |
| 2018-06-19 | $ 0,0450 | 6,35% | 164.038.537 | $ 2.960.332.813,21 |
| 2018-06-20 | $ 0,0493 | 9,46% | 349.035.948 | $ 3.240.471.302,73 |
| 2018-06-21 | $ 0,0492 | -0,11% | 387.358.638 | $ 3.236.925.634,07 |
| 2018-06-22 | $ 0,0484 | -1,63% | 197.357.531 | $ 3.184.277.893,74 |
| 2018-06-23 | $ 0,0434 | -10,39% | 226.336.515 | $ 2.853.330.902,48 |
| 2018-06-24 | $ 0,0443 | 2,08% | 148.414.660 | $ 2.912.742.885,66 |
| 2018-06-25 | $ 0,0423 | -4,41% | 229.969.638 | $ 2.784.171.329,87 |
| 2018-06-26 | $ 0,0422 | -0,35% | 135.600.901 | $ 2.774.304.738,78 |
| 2018-06-27 | $ 0,0384 | -9,06% | 85.125.833 | $ 2.522.998.320,04 |
| 2018-06-28 | $ 0,0391 | 1,82% | 96.262.017 | $ 2.568.800.367,18 |
| 2018-06-29 | $ 0,0369 | -5,58% | 97.477.404 | $ 2.425.381.170,14 |
| 2018-06-30 | $ 0,0371 | 0,69% | 138.008.579 | $ 2.442.059.394,16 |
| 2018-07-01 | $ 0,0384 | 3,42% | 180.811.433 | $ 2.525.496.190,56 |
| 2018-07-02 | $ 0,0373 | -3,00% | 107.695.157 | $ 2.449.707.553,03 |
| 2018-07-03 | $ 0,0395 | 6,09% | 154.507.692 | $ 2.598.860.422,02 |
| 2018-07-04 | $ 0,0389 | -1,63% | 163.162.984 | $ 2.556.375.127,78 |
| 2018-07-05 | $ 0,0389 | -0,02% | 113.473.693 | $ 2.555.947.058,27 |
| 2018-07-06 | $ 0,0379 | -2,55% | 134.448.273 | $ 2.490.769.642,02 |
| 2018-07-07 | $ 0,0371 | -1,94% | 111.303.707 | $ 2.442.457.913,43 |
| 2018-07-08 | $ 0,0379 | 1,99% | 88.065.890 | $ 2.491.112.354,13 |
| 2018-07-09 | $ 0,0372 | -1,90% | 92.576.207 | $ 2.443.866.748,09 |
| 2018-07-10 | $ 0,0360 | -3,27% | 95.314.258 | $ 2.363.894.672,74 |
| 2018-07-11 | $ 0,0340 | -5,49% | 100.667.286 | $ 2.234.230.224,25 |
| 2018-07-12 | $ 0,0338 | -0,68% | 129.131.123 | $ 2.219.068.164,28 |
| 2018-07-13 | $ 0,0325 | -3,78% | 146.321.396 | $ 2.135.272.618,17 |
| 2018-07-14 | $ 0,0332 | 2,34% | 162.718.385 | $ 2.185.200.673,06 |
| 2018-07-15 | $ 0,0334 | 0,54% | 150.262.632 | $ 2.197.029.476,25 |
| 2018-07-16 | $ 0,0345 | 3,20% | 160.740.954 | $ 2.267.279.179,98 |
| 2018-07-17 | $ 0,0372 | 7,84% | 215.880.116 | $ 2.445.122.953,91 |
| 2018-07-18 | $ 0,0396 | 6,47% | 226.073.771 | $ 2.603.352.668,83 |
| 2018-07-19 | $ 0,0396 | -0,09% | 289.500.115 | $ 2.600.973.573,88 |
| 2018-07-20 | $ 0,0378 | -4,33% | 251.118.329 | $ 2.488.435.796,80 |
| 2018-07-21 | $ 0,0349 | -7,77% | 218.715.820 | $ 2.295.139.936,85 |
| 2018-07-22 | $ 0,0356 | 1,87% | 196.749.761 | $ 2.337.952.591,40 |
| 2018-07-23 | $ 0,0352 | -1,14% | 176.969.408 | $ 2.311.338.985,69 |
| 2018-07-24 | $ 0,0342 | -2,79% | 190.245.567 | $ 2.246.778.622,56 |
| 2018-07-25 | $ 0,0381 | 11,44% | 336.012.395 | $ 2.503.819.911,14 |
| 2018-07-26 | $ 0,0371 | -2,68% | 217.725.410 | $ 2.436.765.742,24 |
| 2018-07-27 | $ 0,0359 | -3,06% | 182.428.744 | $ 2.362.126.158,51 |
| 2018-07-28 | $ 0,0365 | 1,48% | 197.247.050 | $ 2.397.107.996,58 |
| 2018-07-29 | $ 0,0368 | 0,94% | 161.212.104 | $ 2.419.567.542,59 |
| 2018-07-30 | $ 0,0393 | 6,69% | 276.573.663 | $ 2.581.398.476,43 |
| 2018-07-31 | $ 0,0365 | -6,95% | 219.165.795 | $ 2.402.097.959,95 |
| 2018-08-01 | $ 0,0339 | -7,27% | 209.771.821 | $ 2.227.507.310,90 |
| 2018-08-02 | $ 0,0327 | -3,57% | 148.301.931 | $ 2.148.012.593,15 |
| 2018-08-03 | $ 0,0315 | -3,57% | 153.600.512 | $ 2.071.234.822,43 |
| 2018-08-04 | $ 0,0305 | -3,03% | 165.593.375 | $ 2.008.442.875,95 |
| 2018-08-05 | $ 0,0289 | -5,34% | 134.458.581 | $ 1.901.285.820,17 |
| 2018-08-06 | $ 0,0303 | 4,83% | 135.010.721 | $ 1.993.206.098,31 |
| 2018-08-07 | $ 0,0292 | -3,73% | 130.344.942 | $ 1.918.843.000,74 |
| 2018-08-08 | $ 0,0278 | -4,85% | 124.044.640 | $ 1.825.797.688,79 |
| 2018-08-09 | $ 0,0245 | -11,95% | 154.682.805 | $ 1.607.568.886,27 |
| 2018-08-10 | $ 0,0259 | 5,85% | 146.368.374 | $ 1.701.618.526,72 |
| 2018-08-11 | $ 0,0238 | -8,08% | 162.149.793 | $ 1.564.057.113,81 |
| 2018-08-12 | $ 0,0224 | -5,66% | 123.378.620 | $ 1.475.467.097,73 |
| 2018-08-13 | $ 0,0225 | 0,42% | 104.902.652 | $ 1.481.606.403,90 |
| 2018-08-14 | $ 0,0194 | -13,99% | 126.006.674 | $ 1.274.267.246,67 |
| 2018-08-15 | $ 0,0189 | -2,26% | 113.106.499 | $ 1.245.449.133,73 |
| 2018-08-16 | $ 0,0194 | 2,56% | 136.200.722 | $ 1.276.171.153,34 |
| 2018-08-17 | $ 0,0195 | 0,21% | 104.436.023 | $ 1.280.094.412,21 |
| 2018-08-18 | $ 0,0232 | 19,32% | 160.619.270 | $ 1.526.017.079,53 |
| 2018-08-19 | $ 0,0216 | -7,02% | 141.545.589 | $ 1.418.492.384,06 |
| 2018-08-20 | $ 0,0222 | 2,96% | 98.945.315 | $ 1.461.363.809,49 |
| 2018-08-21 | $ 0,0205 | -7,67% | 96.143.267 | $ 1.349.816.560,43 |
| 2018-08-22 | $ 0,0210 | 2,44% | 100.172.260 | $ 1.383.066.816,94 |
| 2018-08-23 | $ 0,0197 | -6,42% | 95.993.216 | $ 1.294.077.866,58 |
| 2018-08-24 | $ 0,0207 | 5,41% | 84.341.793 | $ 1.363.765.298,21 |
| 2018-08-25 | $ 0,0216 | 4,04% | 91.259.422 | $ 1.418.507.720,89 |
| 2018-08-26 | $ 0,0225 | 4,11% | 89.929.166 | $ 1.477.232.016,47 |
| 2018-08-27 | $ 0,0228 | 1,43% | 98.736.548 | $ 1.496.936.782,94 |
| 2018-08-28 | $ 0,0246 | 7,93% | 110.184.197 | $ 1.613.796.031,79 |
| 2018-08-29 | $ 0,0269 | 9,39% | 172.150.652 | $ 1.769.595.648,09 |
| 2018-08-30 | $ 0,0254 | -5,45% | 143.430.983 | $ 1.672.536.743,42 |
| 2018-08-31 | $ 0,0248 | -2,63% | 119.638.455 | $ 1.628.752.154,56 |
| 2018-09-01 | $ 0,0253 | 2,14% | 106.731.990 | $ 1.664.207.198,36 |
| 2018-09-02 | $ 0,0267 | 5,39% | 109.715.984 | $ 1.752.512.493,87 |
| 2018-09-03 | $ 0,0256 | -4,09% | 104.969.811 | $ 1.683.675.787,59 |
| 2018-09-04 | $ 0,0250 | -2,09% | 92.037.393 | $ 1.646.550.201,13 |
| 2018-09-05 | $ 0,0252 | 0,72% | 89.042.238 | $ 1.658.458.830,57 |
| 2018-09-06 | $ 0,0219 | -13,30% | 146.061.002 | $ 1.437.244.248,19 |
| 2018-09-07 | $ 0,0216 | -1,24% | 136.928.199 | $ 1.417.612.004,80 |
| 2018-09-08 | $ 0,0205 | -4,99% | 158.287.603 | $ 1.349.268.302,00 |
| 2018-09-09 | $ 0,0192 | -6,58% | 115.247.888 | $ 1.260.422.635,07 |
| 2018-09-10 | $ 0,0194 | 1,11% | 163.886.983 | $ 1.275.731.225,63 |
| 2018-09-11 | $ 0,0193 | -0,35% | 141.161.452 | $ 1.268.659.639,52 |
| 2018-09-12 | $ 0,0185 | -4,11% | 140.295.668 | $ 1.217.727.716,89 |
| 2018-09-13 | $ 0,0182 | -1,76% | 153.774.835 | $ 1.195.261.409,32 |
| 2018-09-14 | $ 0,0200 | 10,03% | 164.657.402 | $ 1.320.991.099,77 |
| 2018-09-15 | $ 0,0198 | -1,03% | 159.466.003 | $ 1.307.597.223,29 |
| 2018-09-16 | $ 0,0199 | 0,22% | 149.466.615 | $ 1.305.966.262,14 |
| 2018-09-17 | $ 0,0200 | 0,49% | 131.547.673 | $ 1.311.784.185,74 |
| 2018-09-18 | $ 0,0185 | -7,41% | 149.476.262 | $ 1.214.725.075,16 |
| 2018-09-19 | $ 0,0194 | 5,00% | 169.818.551 | $ 1.275.104.571,66 |
| 2018-09-20 | $ 0,0197 | 1,51% | 127.885.556 | $ 1.293.952.365,48 |
| 2018-09-21 | $ 0,0213 | 8,35% | 140.398.942 | $ 1.402.506.688,87 |
| 2018-09-22 | $ 0,0251 | 17,66% | 295.615.382 | $ 1.650.213.424,55 |
| 2018-09-23 | $ 0,0233 | -7,00% | 164.203.399 | $ 1.534.748.279,34 |
| 2018-09-24 | $ 0,0239 | 2,20% | 136.855.692 | $ 1.568.769.482,02 |
| 2018-09-25 | $ 0,0221 | -7,31% | 108.527.698 | $ 1.453.872.139,04 |
| 2018-09-26 | $ 0,0213 | -3,75% | 122.866.520 | $ 1.402.299.600,29 |
| 2018-09-27 | $ 0,0209 | -1,65% | 95.321.434 | $ 1.378.532.898,28 |
| 2018-09-28 | $ 0,0225 | 7,60% | 120.909.876 | $ 1.481.644.097,53 |
| 2018-09-29 | $ 0,0219 | -2,62% | 121.875.211 | $ 1.442.740.818,84 |
| 2018-09-30 | $ 0,0221 | 0,58% | 126.885.035 | $ 1.450.091.926,45 |
| 2018-10-01 | $ 0,0222 | 0,44% | 126.179.237 | $ 1.457.076.025,49 |
| 2018-10-02 | $ 0,0221 | -0,36% | 119.522.578 | $ 1.452.059.011,60 |
| 2018-10-03 | $ 0,0220 | -0,30% | 117.381.871 | $ 1.447.475.718,16 |
| 2018-10-04 | $ 0,0216 | -1,76% | 121.066.823 | $ 1.423.204.856,71 |
| 2018-10-05 | $ 0,0228 | 5,60% | 181.976.814 | $ 1.501.659.371,07 |
| 2018-10-06 | $ 0,0233 | 2,05% | 169.518.475 | $ 1.532.096.345,69 |
| 2018-10-07 | $ 0,0237 | 1,89% | 174.293.595 | $ 1.561.212.565,97 |
| 2018-10-08 | $ 0,0269 | 13,10% | 332.866.137 | $ 1.765.993.904,00 |
| 2018-10-09 | $ 0,0267 | -0,65% | 322.535.850 | $ 1.754.075.920,10 |
| 2018-10-10 | $ 0,0261 | -2,36% | 197.925.392 | $ 1.716.780.003,06 |
| 2018-10-11 | $ 0,0254 | -2,62% | 173.717.639 | $ 1.671.349.061,32 |
| 2018-10-12 | $ 0,0211 | -16,90% | 212.699.067 | $ 1.389.322.885,08 |
| 2018-10-13 | $ 0,0229 | 8,68% | 210.683.080 | $ 1.512.588.537,68 |
| 2018-10-14 | $ 0,0238 | 3,92% | 165.189.219 | $ 1.568.736.652,02 |
| 2018-10-15 | $ 0,0238 | 0,02% | 158.993.248 | $ 1.571.206.016,77 |
| 2018-10-16 | $ 0,0254 | 6,46% | 236.379.490 | $ 1.669.936.064,24 |
| 2018-10-17 | $ 0,0247 | -2,70% | 117.890.608 | $ 1.624.996.522,96 |
| 2018-10-18 | $ 0,0247 | -0,02% | 122.375.598 | $ 1.624.929.338,93 |
| 2018-10-19 | $ 0,0245 | -0,74% | 125.414.405 | $ 1.613.427.366,43 |
| 2018-10-20 | $ 0,0242 | -0,96% | 95.276.604 | $ 1.598.577.633,63 |
| 2018-10-21 | $ 0,0244 | 0,56% | 96.243.276 | $ 1.606.997.349,32 |
| 2018-10-22 | $ 0,0244 | -0,04% | 108.777.928 | $ 1.606.016.300,26 |
| 2018-10-23 | $ 0,0240 | -1,65% | 93.815.098 | $ 1.578.485.681,08 |
| 2018-10-24 | $ 0,0235 | -1,80% | 98.169.585 | $ 1.550.291.114,48 |
| 2018-10-25 | $ 0,0236 | 0,14% | 76.988.939 | $ 1.549.558.850,42 |
| 2018-10-26 | $ 0,0232 | -1,41% | 76.857.280 | $ 1.527.774.203,17 |
| 2018-10-27 | $ 0,0237 | 2,17% | 92.944.436 | $ 1.560.368.341,89 |
| 2018-10-28 | $ 0,0234 | -1,36% | 90.582.182 | $ 1.541.058.009,28 |
| 2018-10-29 | $ 0,0236 | 0,59% | 73.681.694 | $ 1.547.980.242,41 |
| 2018-10-30 | $ 0,0221 | -6,10% | 100.705.641 | $ 1.455.813.925,19 |
| 2018-10-31 | $ 0,0222 | 0,38% | 55.954.983 | $ 1.461.161.491,12 |
| 2018-11-01 | $ 0,0224 | 0,87% | 47.516.077 | $ 1.474.002.805,77 |
| 2018-11-02 | $ 0,0224 | -0,03% | 81.224.576 | $ 1.476.619.375,11 |
| 2018-11-03 | $ 0,0229 | 2,46% | 99.063.423 | $ 1.509.733.452,15 |
| 2018-11-04 | $ 0,0227 | -0,96% | 84.941.623 | $ 1.495.317.814,68 |
| 2018-11-05 | $ 0,0231 | 1,76% | 116.804.495 | $ 1.521.090.715,12 |
| 2018-11-06 | $ 0,0236 | 2,11% | 119.776.245 | $ 1.510.231.901,11 |
| 2018-11-07 | $ 0,0246 | 4,20% | 136.945.218 | $ 1.610.459.792,03 |
| 2018-11-08 | $ 0,0242 | -1,82% | 190.577.020 | $ 1.587.945.658,95 |
| 2018-11-09 | $ 0,0233 | -3,52% | 103.321.246 | $ 1.530.190.198,13 |
| 2018-11-10 | $ 0,0231 | -1,04% | 72.159.201 | $ 1.517.547.132,48 |
| 2018-11-11 | $ 0,0231 | -0,05% | 71.163.161 | $ 1.516.846.353,47 |
| 2018-11-12 | $ 0,0229 | -0,60% | 66.781.064 | $ 1.506.487.292,47 |
| 2018-11-13 | $ 0,0226 | -1,59% | 84.248.881 | $ 1.482.194.954,12 |
| 2018-11-14 | $ 0,0221 | -1,81% | 114.645.074 | $ 1.454.937.843,13 |
| 2018-11-15 | $ 0,0197 | -10,94% | 172.435.259 | $ 1.289.105.113,36 |
| 2018-11-16 | $ 0,0193 | -2,36% | 112.493.526 | $ 1.265.312.424,53 |
| 2018-11-17 | $ 0,0190 | -1,30% | 71.480.593 | $ 1.245.913.004,16 |
| 2018-11-18 | $ 0,0190 | -0,04% | 64.480.449 | $ 1.248.282.681,97 |
| 2018-11-19 | $ 0,0189 | -0,26% | 88.273.142 | $ 1.246.066.370,36 |
| 2018-11-20 | $ 0,0159 | -16,32% | 115.257.364 | $ 1.042.497.550,13 |
| 2018-11-21 | $ 0,0140 | -11,68% | 132.278.924 | $ 911.102.935,09 |
| 2018-11-22 | $ 0,0148 | 5,70% | 108.507.269 | $ 973.811.292,76 |
| 2018-11-23 | $ 0,0138 | -7,01% | 58.957.110 | $ 911.866.903,90 |
| 2018-11-24 | $ 0,0138 | 0,16% | 65.116.710 | $ 906.371.859,87 |
| 2018-11-25 | $ 0,0126 | -8,27% | 70.481.358 | $ 831.348.611,02 |
| 2018-11-26 | $ 0,0124 | -1,85% | 85.669.644 | $ 816.236.121,27 |
| 2018-11-27 | $ 0,0118 | -4,79% | 77.949.625 | $ 780.420.739,46 |
| 2018-11-28 | $ 0,0120 | 1,21% | 58.141.491 | $ 786.976.427,21 |
| 2018-11-29 | $ 0,0146 | 22,05% | 158.348.006 | $ 954.193.660,74 |
| 2018-11-30 | $ 0,0157 | 7,61% | 193.441.961 | $ 1.032.836.730,14 |
| 2018-12-01 | $ 0,0144 | -8,41% | 116.015.555 | $ 942.162.802,12 |
| 2018-12-02 | $ 0,0152 | 5,53% | 91.996.320 | $ 996.749.132,06 |
| 2018-12-03 | $ 0,0149 | -1,96% | 65.097.506 | $ 973.692.999,33 |
| 2018-12-04 | $ 0,0139 | -6,85% | 77.228.503 | $ 908.127.013,32 |
| 2018-12-05 | $ 0,0143 | 3,44% | 81.571.652 | $ 938.958.909,31 |
| 2018-12-06 | $ 0,0140 | -2,53% | 73.288.444 | $ 916.436.236,83 |
| 2018-12-07 | $ 0,0127 | -9,03% | 81.336.410 | $ 828.583.943,50 |
| 2018-12-08 | $ 0,0131 | 3,24% | 103.486.392 | $ 858.833.713,50 |
| 2018-12-09 | $ 0,0133 | 1,04% | 73.046.196 | $ 877.116.429,21 |
| 2018-12-10 | $ 0,0134 | 1,22% | 63.293.906 | $ 887.068.639,87 |
| 2018-12-11 | $ 0,0131 | -2,48% | 64.001.507 | $ 866.232.198,05 |
| 2018-12-12 | $ 0,0132 | 0,52% | 67.115.273 | $ 868.903.712,56 |
| 2018-12-13 | $ 0,0132 | 0,43% | 65.840.329 | $ 865.907.233,21 |
| 2018-12-14 | $ 0,0130 | -1,72% | 83.174.235 | $ 849.916.729,44 |
| 2018-12-15 | $ 0,0127 | -2,14% | 57.260.656 | $ 833.388.540,60 |
| 2018-12-16 | $ 0,0127 | -0,03% | 41.299.462 | $ 833.295.418,84 |
| 2018-12-17 | $ 0,0129 | 1,88% | 48.480.732 | $ 847.259.557,71 |
| 2018-12-18 | $ 0,0141 | 8,97% | 77.676.344 | $ 925.399.405,34 |
| 2018-12-19 | $ 0,0146 | 3,72% | 85.801.419 | $ 962.528.051,70 |
| 2018-12-20 | $ 0,0155 | 5,97% | 152.702.286 | $ 1.017.768.970,48 |
| 2018-12-21 | $ 0,0171 | 10,17% | 152.320.199 | $ 1.115.117.577,22 |
| 2018-12-22 | $ 0,0198 | 15,70% | 308.092.634 | $ 1.297.603.434,66 |
| 2018-12-23 | $ 0,0206 | 4,39% | 208.568.279 | $ 1.351.692.355,96 |
| 2018-12-24 | $ 0,0206 | -0,23% | 126.044.805 | $ 1.348.940.352,78 |
| 2018-12-25 | $ 0,0209 | 1,30% | 181.777.886 | $ 1.372.773.627,27 |
| 2018-12-26 | $ 0,0195 | -6,73% | 129.356.801 | $ 1.275.141.927,01 |
| 2018-12-27 | $ 0,0201 | 3,21% | 120.885.512 | $ 1.315.620.474,53 |
| 2018-12-28 | $ 0,0182 | -9,46% | 94.695.558 | $ 1.194.905.410,17 |
| 2018-12-29 | $ 0,0204 | 12,07% | 127.072.329 | $ 1.335.620.512,53 |
| 2018-12-30 | $ 0,0199 | -2,45% | 90.996.003 | $ 1.305.954.531,62 |
| 2018-12-31 | $ 0,0196 | -1,36% | 75.015.839 | $ 1.284.441.290,46 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2018 | $ 0,02 | $ 0,01 / $ 0,02 | 3.184.538.971 | 31 |
| Kasım 2018 | $ 0,02 | $ 0,01 / $ 0,02 | 3.022.479.732 | 30 |
| Ekim 2018 | $ 0,02 | $ 0,02 / $ 0,03 | 4.446.606.773 | 31 |
| Eylül 2018 | $ 0,02 | $ 0,02 / $ 0,03 | 4.143.918.297 | 30 |
| Ağustos 2018 | $ 0,02 | $ 0,02 / $ 0,03 | 3.975.448.819 | 31 |
| Temmuz 2018 | $ 0,04 | $ 0,03 / $ 0,04 | 5.446.819.120 | 31 |
| Haziran 2018 | $ 0,05 | $ 0,04 / $ 0,06 | 6.256.195.216 | 30 |
| Mayıs 2018 | $ 0,08 | $ 0,06 / $ 0,09 | 16.166.320.749 | 31 |
| Nisan 2018 | $ 0,05 | $ 0,03 / $ 0,09 | 17.121.683.639 | 30 |
| Mart 2018 | $ 0,04 | $ 0,03 / $ 0,05 | 8.442.852.212 | 31 |
| Şubat 2018 | $ 0,04 | $ 0,03 / $ 0,05 | 4.938.969.762 | 28 |
| Ocak 2018 | $ 0,10 | $ 0,05 / $ 0,23 | 29.585.536.318 | 31 |