TRON (TRX) Fiyat Grafiği
Veri aralığı: 2021-01-01 -> 2021-12-31 - Kayıt: 365
TRON
Son kapanış: $ 0,0779
$ 0,0779
Güncel değişim:
1,57%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 365
- Min Kapanış: $ 0,03
- Maks Kapanış: $ 0,17
- Ortalama Kapanış: $ 0,08
- Son Kapanış: $ 0,0779
- Önceki Kapanış: -
- Günlük Değişim: 1,57%
- MA (ortalama kapanış): $ 0,08
- Min/Max Kartı: $ 0,03 / $ 0,17
Güncel Notlar
Son Kapanış
$ 0,0779
7 Gün Ort.
$ 0,08
Canlı Fiyat
$ 0,0779
Günlük Değişim
1,57%
2021 Yılı Günlük Kapanışlar (365)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2021-01-01 | $ 0,0268 | - | 1.231.160.613 | $ 1.918.734.259,41 |
| 2021-01-02 | $ 0,0269 | 0,39% | 741.705.294 | $ 1.927.428.460,47 |
| 2021-01-03 | $ 0,0273 | 1,32% | 927.014.804 | $ 1.953.955.406,62 |
| 2021-01-04 | $ 0,0298 | 9,04% | 1.345.786.636 | $ 2.143.782.786,01 |
| 2021-01-05 | $ 0,0306 | 2,66% | 1.819.580.209 | $ 2.197.459.010,86 |
| 2021-01-06 | $ 0,0286 | -6,27% | 1.699.302.025 | $ 2.050.149.400,36 |
| 2021-01-07 | $ 0,0307 | 7,15% | 1.606.750.845 | $ 2.216.470.510,70 |
| 2021-01-08 | $ 0,0311 | 1,17% | 2.111.753.236 | $ 2.208.686.804,68 |
| 2021-01-09 | $ 0,0305 | -1,83% | 1.863.478.582 | $ 2.183.011.841,62 |
| 2021-01-10 | $ 0,0343 | 12,56% | 1.810.289.728 | $ 2.462.463.494,48 |
| 2021-01-11 | $ 0,0330 | -3,92% | 2.080.692.092 | $ 2.374.988.871,99 |
| 2021-01-12 | $ 0,0290 | -12,04% | 1.706.368.167 | $ 2.078.746.516,45 |
| 2021-01-13 | $ 0,0287 | -1,13% | 2.105.779.232 | $ 2.052.540.842,02 |
| 2021-01-14 | $ 0,0302 | 5,18% | 1.056.283.725 | $ 2.159.051.159,98 |
| 2021-01-15 | $ 0,0300 | -0,40% | 1.255.212.720 | $ 2.152.424.748,43 |
| 2021-01-16 | $ 0,0298 | -0,87% | 1.465.077.080 | $ 2.139.819.913,83 |
| 2021-01-17 | $ 0,0302 | 1,51% | 1.365.604.384 | $ 2.168.667.455,15 |
| 2021-01-18 | $ 0,0301 | -0,31% | 1.289.872.845 | $ 2.170.970.138,45 |
| 2021-01-19 | $ 0,0316 | 4,75% | 1.250.859.936 | $ 2.265.881.777,84 |
| 2021-01-20 | $ 0,0307 | -2,70% | 1.158.453.014 | $ 2.211.844.148,17 |
| 2021-01-21 | $ 0,0305 | -0,65% | 1.311.358.697 | $ 2.183.720.846,73 |
| 2021-01-22 | $ 0,0277 | -9,07% | 1.402.064.860 | $ 1.998.357.623,51 |
| 2021-01-23 | $ 0,0287 | 3,31% | 1.658.863.004 | $ 2.039.986.962,81 |
| 2021-01-24 | $ 0,0292 | 1,83% | 1.108.680.423 | $ 2.090.689.872,28 |
| 2021-01-25 | $ 0,0300 | 2,77% | 1.173.414.463 | $ 2.153.017.219,07 |
| 2021-01-26 | $ 0,0296 | -1,39% | 1.394.838.348 | $ 2.127.316.043,07 |
| 2021-01-27 | $ 0,0295 | -0,16% | 918.613.915 | $ 2.108.929.375,52 |
| 2021-01-28 | $ 0,0283 | -4,02% | 1.152.845.141 | $ 2.023.288.993,79 |
| 2021-01-29 | $ 0,0295 | 4,10% | 811.142.539 | $ 2.121.187.276,58 |
| 2021-01-30 | $ 0,0332 | 12,64% | 4.099.687.131 | $ 2.386.249.972,62 |
| 2021-01-31 | $ 0,0318 | -4,45% | 1.807.492.085 | $ 2.268.502.271,02 |
| 2021-02-01 | $ 0,0316 | -0,39% | 1.697.690.360 | $ 2.261.454.306,70 |
| 2021-02-02 | $ 0,0329 | 3,89% | 1.828.729.618 | $ 2.354.638.900,09 |
| 2021-02-03 | $ 0,0332 | 0,88% | 1.441.771.545 | $ 2.380.380.850,73 |
| 2021-02-04 | $ 0,0345 | 3,99% | 1.370.963.145 | $ 2.459.585.464,12 |
| 2021-02-05 | $ 0,0332 | -3,62% | 1.423.573.703 | $ 2.393.029.725,06 |
| 2021-02-06 | $ 0,0363 | 9,15% | 1.757.572.789 | $ 2.591.602.832,66 |
| 2021-02-07 | $ 0,0350 | -3,36% | 1.750.414.292 | $ 2.505.141.647,87 |
| 2021-02-08 | $ 0,0359 | 2,33% | 1.914.923.368 | $ 2.585.094.478,79 |
| 2021-02-09 | $ 0,0408 | 13,65% | 2.602.462.164 | $ 2.896.562.253,15 |
| 2021-02-10 | $ 0,0463 | 13,49% | 3.702.271.397 | $ 3.307.719.410,64 |
| 2021-02-11 | $ 0,0462 | -0,05% | 2.808.300.812 | $ 3.315.838.856,88 |
| 2021-02-12 | $ 0,0574 | 24,03% | 3.698.515.502 | $ 4.125.858.844,05 |
| 2021-02-13 | $ 0,0553 | -3,51% | 3.118.131.561 | $ 3.969.866.814,49 |
| 2021-02-14 | $ 0,0593 | 7,24% | 3.040.703.479 | $ 4.273.400.008,23 |
| 2021-02-15 | $ 0,0556 | -6,24% | 2.782.008.919 | $ 3.988.554.135,70 |
| 2021-02-16 | $ 0,0505 | -9,19% | 3.074.598.871 | $ 3.637.384.659,20 |
| 2021-02-17 | $ 0,0524 | 3,62% | 2.605.251.118 | $ 3.732.214.836,66 |
| 2021-02-18 | $ 0,0525 | 0,35% | 2.221.799.069 | $ 3.770.282.092,79 |
| 2021-02-19 | $ 0,0550 | 4,78% | 1.965.989.783 | $ 3.942.038.158,48 |
| 2021-02-20 | $ 0,0614 | 11,46% | 3.544.075.050 | $ 4.386.621.751,79 |
| 2021-02-21 | $ 0,0583 | -5,05% | 3.091.361.996 | $ 4.126.449.595,74 |
| 2021-02-22 | $ 0,0598 | 2,58% | 2.460.185.338 | $ 4.288.724.396,55 |
| 2021-02-23 | $ 0,0546 | -8,58% | 2.989.834.129 | $ 3.907.594.356,52 |
| 2021-02-24 | $ 0,0449 | -17,77% | 3.153.135.549 | $ 3.207.398.948,54 |
| 2021-02-25 | $ 0,0481 | 7,14% | 2.535.464.673 | $ 3.443.446.098,69 |
| 2021-02-26 | $ 0,0451 | -6,23% | 1.565.011.956 | $ 3.262.510.548,62 |
| 2021-02-27 | $ 0,0453 | 0,45% | 2.032.986.783 | $ 3.253.119.066,47 |
| 2021-02-28 | $ 0,0471 | 3,78% | 1.548.062.407 | $ 3.361.443.306,27 |
| 2021-03-01 | $ 0,0454 | -3,48% | 1.886.197.817 | $ 3.272.912.690,59 |
| 2021-03-02 | $ 0,0479 | 5,36% | 1.769.363.640 | $ 3.429.250.085,57 |
| 2021-03-03 | $ 0,0470 | -1,85% | 1.622.187.499 | $ 3.370.887.597,81 |
| 2021-03-04 | $ 0,0491 | 4,63% | 1.530.487.829 | $ 3.530.824.412,64 |
| 2021-03-05 | $ 0,0515 | 4,89% | 2.918.772.772 | $ 3.694.182.811,92 |
| 2021-03-06 | $ 0,0504 | -2,30% | 1.704.853.445 | $ 3.597.800.895,39 |
| 2021-03-07 | $ 0,0503 | -0,13% | 1.396.275.580 | $ 3.602.389.575,72 |
| 2021-03-08 | $ 0,0519 | 3,13% | 1.294.495.871 | $ 3.717.299.131,27 |
| 2021-03-09 | $ 0,0530 | 2,20% | 1.934.632.838 | $ 3.801.914.036,62 |
| 2021-03-10 | $ 0,0533 | 0,51% | 1.606.042.605 | $ 3.800.847.390,54 |
| 2021-03-11 | $ 0,0515 | -3,27% | 1.731.041.156 | $ 3.705.080.043,21 |
| 2021-03-12 | $ 0,0515 | -0,05% | 1.622.587.036 | $ 3.685.927.959,71 |
| 2021-03-13 | $ 0,0500 | -2,94% | 1.431.473.956 | $ 3.583.675.344,11 |
| 2021-03-14 | $ 0,0529 | 5,74% | 2.226.600.214 | $ 3.800.609.103,57 |
| 2021-03-15 | $ 0,0515 | -2,55% | 1.662.498.235 | $ 3.699.452.761,84 |
| 2021-03-16 | $ 0,0508 | -1,49% | 1.820.185.186 | $ 3.660.692.716,03 |
| 2021-03-17 | $ 0,0524 | 3,24% | 1.825.835.062 | $ 3.755.016.761,29 |
| 2021-03-18 | $ 0,0552 | 5,43% | 2.061.959.470 | $ 3.938.568.722,01 |
| 2021-03-19 | $ 0,0536 | -3,01% | 1.323.402.632 | $ 3.841.386.172,28 |
| 2021-03-20 | $ 0,0586 | 9,43% | 1.918.451.832 | $ 4.205.777.176,51 |
| 2021-03-21 | $ 0,0612 | 4,44% | 4.096.545.982 | $ 4.404.127.333,14 |
| 2021-03-22 | $ 0,0628 | 2,61% | 2.745.171.941 | $ 4.496.790.311,04 |
| 2021-03-23 | $ 0,0597 | -4,93% | 2.365.964.284 | $ 4.324.110.290,31 |
| 2021-03-24 | $ 0,0588 | -1,49% | 2.249.943.198 | $ 4.192.817.484,54 |
| 2021-03-25 | $ 0,0555 | -5,70% | 2.291.795.691 | $ 3.998.235.094,44 |
| 2021-03-26 | $ 0,0554 | -0,21% | 2.023.640.198 | $ 3.969.212.223,92 |
| 2021-03-27 | $ 0,0650 | 17,35% | 3.006.344.290 | $ 4.651.159.604,35 |
| 2021-03-28 | $ 0,0638 | -1,82% | 2.574.076.591 | $ 4.581.531.841,02 |
| 2021-03-29 | $ 0,0635 | -0,44% | 1.756.042.466 | $ 4.548.184.792,02 |
| 2021-03-30 | $ 0,0648 | 1,98% | 1.588.600.434 | $ 4.645.040.066,72 |
| 2021-03-31 | $ 0,0658 | 1,59% | 1.812.529.526 | $ 4.720.243.691,52 |
| 2021-04-01 | $ 0,0919 | 39,67% | 9.550.467.604 | $ 6.602.014.663,82 |
| 2021-04-02 | $ 0,0861 | -6,27% | 6.080.759.411 | $ 6.185.926.428,29 |
| 2021-04-03 | $ 0,0922 | 7,09% | 4.108.102.987 | $ 6.571.170.922,98 |
| 2021-04-04 | $ 0,1016 | 10,19% | 8.364.754.397 | $ 7.321.302.883,80 |
| 2021-04-05 | $ 0,1282 | 26,13% | 10.746.448.327 | $ 9.144.431.642,19 |
| 2021-04-06 | $ 0,1385 | 8,02% | 13.018.731.030 | $ 9.985.858.390,59 |
| 2021-04-07 | $ 0,1249 | -9,80% | 9.499.933.826 | $ 8.954.301.783,33 |
| 2021-04-08 | $ 0,1114 | -10,80% | 8.323.619.561 | $ 8.072.075.620,14 |
| 2021-04-09 | $ 0,1239 | 11,20% | 6.225.961.259 | $ 8.877.512.597,78 |
| 2021-04-10 | $ 0,1163 | -6,15% | 3.766.873.571 | $ 8.323.623.723,45 |
| 2021-04-11 | $ 0,1262 | 8,53% | 4.610.974.849 | $ 8.984.059.739,51 |
| 2021-04-12 | $ 0,1225 | -2,95% | 4.159.674.472 | $ 8.760.333.395,53 |
| 2021-04-13 | $ 0,1298 | 5,99% | 6.655.337.315 | $ 9.304.010.445,66 |
| 2021-04-14 | $ 0,1471 | 13,32% | 8.761.503.685 | $ 10.571.945.441,65 |
| 2021-04-15 | $ 0,1413 | -3,96% | 7.836.028.057 | $ 10.102.158.667,46 |
| 2021-04-16 | $ 0,1662 | 17,61% | 9.480.469.929 | $ 11.920.662.705,13 |
| 2021-04-17 | $ 0,1615 | -2,80% | 9.455.419.113 | $ 11.604.718.444,32 |
| 2021-04-18 | $ 0,1577 | -2,35% | 8.006.435.350 | $ 11.380.541.777,06 |
| 2021-04-19 | $ 0,1442 | -8,60% | 7.793.973.559 | $ 10.328.002.951,29 |
| 2021-04-20 | $ 0,1315 | -8,78% | 5.502.625.648 | $ 9.494.239.584,04 |
| 2021-04-21 | $ 0,1336 | 1,59% | 5.487.507.102 | $ 9.627.774.435,79 |
| 2021-04-22 | $ 0,1246 | -6,71% | 3.348.606.787 | $ 8.977.823.783,70 |
| 2021-04-23 | $ 0,1109 | -11,00% | 4.065.100.550 | $ 8.008.308.065,67 |
| 2021-04-24 | $ 0,1094 | -1,40% | 6.439.040.666 | $ 7.784.971.769,67 |
| 2021-04-25 | $ 0,1031 | -5,74% | 3.872.729.873 | $ 7.457.306.852,71 |
| 2021-04-26 | $ 0,1018 | -1,20% | 2.959.774.937 | $ 7.292.450.219,71 |
| 2021-04-27 | $ 0,1172 | 15,10% | 3.387.422.014 | $ 8.387.871.727,82 |
| 2021-04-28 | $ 0,1255 | 7,02% | 3.544.189.676 | $ 8.989.772.465,64 |
| 2021-04-29 | $ 0,1231 | -1,91% | 2.965.529.889 | $ 8.809.878.815,06 |
| 2021-04-30 | $ 0,1215 | -1,27% | 2.200.076.292 | $ 8.707.261.812,72 |
| 2021-05-01 | $ 0,1329 | 9,40% | 2.921.212.394 | $ 9.546.012.982,73 |
| 2021-05-02 | $ 0,1313 | -1,18% | 2.449.660.681 | $ 9.420.061.426,12 |
| 2021-05-03 | $ 0,1282 | -2,42% | 2.286.067.126 | $ 9.176.253.785,16 |
| 2021-05-04 | $ 0,1322 | 3,15% | 3.344.982.553 | $ 9.500.388.148,33 |
| 2021-05-05 | $ 0,1196 | -9,51% | 3.626.604.289 | $ 8.675.220.195,32 |
| 2021-05-06 | $ 0,1462 | 22,23% | 6.393.923.764 | $ 10.414.186.273,06 |
| 2021-05-07 | $ 0,1530 | 4,65% | 7.119.194.924 | $ 11.004.086.596,48 |
| 2021-05-08 | $ 0,1485 | -2,94% | 7.091.574.085 | $ 10.631.125.309,04 |
| 2021-05-09 | $ 0,1441 | -3,01% | 3.940.836.121 | $ 10.317.213.557,18 |
| 2021-05-10 | $ 0,1435 | -0,40% | 3.761.184.260 | $ 10.302.446.039,80 |
| 2021-05-11 | $ 0,1287 | -10,30% | 4.155.042.235 | $ 9.241.591.409,70 |
| 2021-05-12 | $ 0,1393 | 8,23% | 5.079.342.795 | $ 9.923.964.017,04 |
| 2021-05-13 | $ 0,1242 | -10,83% | 5.008.302.968 | $ 8.955.002.389,06 |
| 2021-05-14 | $ 0,1222 | -1,67% | 5.729.318.124 | $ 8.690.302.697,41 |
| 2021-05-15 | $ 0,1253 | 2,54% | 3.616.483.295 | $ 8.971.385.976,22 |
| 2021-05-16 | $ 0,1207 | -3,66% | 3.969.253.311 | $ 8.668.229.957,84 |
| 2021-05-17 | $ 0,1203 | -0,31% | 4.277.319.249 | $ 8.620.460.401,85 |
| 2021-05-18 | $ 0,1127 | -6,32% | 3.790.726.129 | $ 8.129.039.310,44 |
| 2021-05-19 | $ 0,1171 | 3,91% | 3.077.387.879 | $ 8.322.538.056,06 |
| 2021-05-20 | $ 0,0803 | -31,40% | 5.558.010.289 | $ 5.834.723.566,14 |
| 2021-05-21 | $ 0,0889 | 10,67% | 3.964.987.083 | $ 6.347.003.817,45 |
| 2021-05-22 | $ 0,0782 | -12,00% | 3.473.597.890 | $ 5.582.016.411,34 |
| 2021-05-23 | $ 0,0760 | -2,90% | 2.726.741.721 | $ 5.450.991.930,69 |
| 2021-05-24 | $ 0,0637 | -16,20% | 3.079.077.371 | $ 4.530.422.034,36 |
| 2021-05-25 | $ 0,0766 | 20,38% | 3.539.099.857 | $ 5.475.573.806,07 |
| 2021-05-26 | $ 0,0772 | 0,77% | 3.405.261.950 | $ 5.543.073.326,12 |
| 2021-05-27 | $ 0,0834 | 7,93% | 3.240.538.720 | $ 5.967.427.568,93 |
| 2021-05-28 | $ 0,0795 | -4,64% | 2.510.323.348 | $ 5.698.072.904,15 |
| 2021-05-29 | $ 0,0724 | -8,93% | 2.506.502.475 | $ 5.187.727.440,31 |
| 2021-05-30 | $ 0,0696 | -3,91% | 2.246.914.491 | $ 5.004.185.663,26 |
| 2021-05-31 | $ 0,0720 | 3,47% | 1.766.756.251 | $ 5.155.571.503,74 |
| 2021-06-01 | $ 0,0767 | 6,57% | 1.762.007.584 | $ 5.494.058.081,78 |
| 2021-06-02 | $ 0,0762 | -0,69% | 2.101.993.767 | $ 5.463.441.274,01 |
| 2021-06-03 | $ 0,0782 | 2,69% | 1.607.975.681 | $ 5.599.744.889,23 |
| 2021-06-04 | $ 0,0823 | 5,16% | 1.650.989.956 | $ 5.913.437.587,93 |
| 2021-06-05 | $ 0,0774 | -5,85% | 2.109.667.506 | $ 5.554.875.169,51 |
| 2021-06-06 | $ 0,0756 | -2,37% | 1.531.313.185 | $ 5.404.695.948,40 |
| 2021-06-07 | $ 0,0775 | 2,50% | 1.169.686.562 | $ 5.553.151.901,88 |
| 2021-06-08 | $ 0,0712 | -8,14% | 1.281.077.219 | $ 5.152.302.964,29 |
| 2021-06-09 | $ 0,0727 | 2,14% | 2.098.506.229 | $ 5.216.586.928,36 |
| 2021-06-10 | $ 0,0755 | 3,88% | 1.667.915.338 | $ 5.421.720.344,38 |
| 2021-06-11 | $ 0,0727 | -3,74% | 1.871.222.077 | $ 5.239.213.294,06 |
| 2021-06-12 | $ 0,0693 | -4,72% | 1.479.748.329 | $ 4.963.608.016,01 |
| 2021-06-13 | $ 0,0683 | -1,43% | 1.231.431.563 | $ 4.916.900.919,61 |
| 2021-06-14 | $ 0,0715 | 4,65% | 1.158.125.554 | $ 5.120.134.373,51 |
| 2021-06-15 | $ 0,0722 | 1,05% | 1.172.636.330 | $ 5.169.738.716,41 |
| 2021-06-16 | $ 0,0721 | -0,14% | 1.114.269.539 | $ 5.182.420.474,57 |
| 2021-06-17 | $ 0,0687 | -4,70% | 1.307.545.918 | $ 4.923.291.263,63 |
| 2021-06-18 | $ 0,0737 | 7,25% | 1.293.375.093 | $ 5.247.046.796,73 |
| 2021-06-19 | $ 0,0696 | -5,58% | 1.416.155.160 | $ 4.995.449.426,77 |
| 2021-06-20 | $ 0,0687 | -1,24% | 842.854.110 | $ 4.930.616.492,88 |
| 2021-06-21 | $ 0,0680 | -1,03% | 1.021.048.179 | $ 4.875.524.580,36 |
| 2021-06-22 | $ 0,0542 | -20,27% | 1.534.217.323 | $ 3.919.274.138,48 |
| 2021-06-23 | $ 0,0509 | -6,21% | 2.039.916.855 | $ 3.629.554.725,08 |
| 2021-06-24 | $ 0,0570 | 11,97% | 1.658.719.741 | $ 4.048.273.503,48 |
| 2021-06-25 | $ 0,0662 | 16,30% | 2.182.903.307 | $ 4.747.308.297,16 |
| 2021-06-26 | $ 0,0624 | -5,81% | 1.987.226.599 | $ 4.472.857.471,69 |
| 2021-06-27 | $ 0,0626 | 0,28% | 1.490.286.154 | $ 4.482.614.281,73 |
| 2021-06-28 | $ 0,0650 | 3,83% | 1.119.458.879 | $ 4.644.707.064,65 |
| 2021-06-29 | $ 0,0655 | 0,79% | 1.105.633.906 | $ 4.680.048.542,36 |
| 2021-06-30 | $ 0,0679 | 3,71% | 1.567.418.371 | $ 4.877.122.312,67 |
| 2021-07-01 | $ 0,0682 | 0,51% | 1.707.007.425 | $ 4.891.857.389,27 |
| 2021-07-02 | $ 0,0650 | -4,70% | 1.338.402.261 | $ 4.656.219.826,83 |
| 2021-07-03 | $ 0,0666 | 2,46% | 1.141.455.725 | $ 4.758.781.823,61 |
| 2021-07-04 | $ 0,0669 | 0,42% | 940.066.906 | $ 4.791.306.599,51 |
| 2021-07-05 | $ 0,0675 | 0,82% | 1.072.230.609 | $ 4.846.858.583,41 |
| 2021-07-06 | $ 0,0649 | -3,81% | 1.066.816.968 | $ 4.646.707.802,66 |
| 2021-07-07 | $ 0,0650 | 0,08% | 905.777.528 | $ 4.648.866.287,92 |
| 2021-07-08 | $ 0,0644 | -0,77% | 920.669.464 | $ 4.618.022.351,74 |
| 2021-07-09 | $ 0,0614 | -4,79% | 1.115.885.436 | $ 4.397.188.048,74 |
| 2021-07-10 | $ 0,0626 | 1,99% | 888.427.762 | $ 4.480.289.556,30 |
| 2021-07-11 | $ 0,0616 | -1,56% | 794.567.260 | $ 4.416.356.903,16 |
| 2021-07-12 | $ 0,0621 | 0,81% | 736.852.906 | $ 4.451.204.211,34 |
| 2021-07-13 | $ 0,0605 | -2,55% | 803.133.606 | $ 4.333.926.240,17 |
| 2021-07-14 | $ 0,0595 | -1,66% | 749.624.465 | $ 4.267.207.437,76 |
| 2021-07-15 | $ 0,0601 | 0,99% | 915.703.129 | $ 4.301.690.069,45 |
| 2021-07-16 | $ 0,0578 | -3,87% | 950.007.952 | $ 4.150.344.687,10 |
| 2021-07-17 | $ 0,0558 | -3,42% | 889.507.566 | $ 3.994.646.511,19 |
| 2021-07-18 | $ 0,0562 | 0,70% | 795.005.359 | $ 4.027.700.145,75 |
| 2021-07-19 | $ 0,0564 | 0,34% | 628.402.724 | $ 4.032.100.423,91 |
| 2021-07-20 | $ 0,0537 | -4,72% | 705.063.264 | $ 3.874.345.229,68 |
| 2021-07-21 | $ 0,0509 | -5,17% | 721.263.963 | $ 3.646.469.427,61 |
| 2021-07-22 | $ 0,0542 | 6,33% | 873.895.771 | $ 3.865.817.169,63 |
| 2021-07-23 | $ 0,0554 | 2,29% | 790.641.612 | $ 3.966.691.141,82 |
| 2021-07-24 | $ 0,0560 | 1,09% | 785.461.335 | $ 4.011.559.466,99 |
| 2021-07-25 | $ 0,0574 | 2,49% | 766.404.455 | $ 4.111.849.488,43 |
| 2021-07-26 | $ 0,0584 | 1,67% | 841.787.700 | $ 4.180.283.325,08 |
| 2021-07-27 | $ 0,0585 | 0,22% | 1.340.501.745 | $ 4.199.579.876,75 |
| 2021-07-28 | $ 0,0600 | 2,65% | 1.104.219.763 | $ 4.293.409.697,68 |
| 2021-07-29 | $ 0,0605 | 0,84% | 1.075.176.540 | $ 4.331.102.188,55 |
| 2021-07-30 | $ 0,0618 | 2,12% | 862.933.014 | $ 4.444.549.123,87 |
| 2021-07-31 | $ 0,0632 | 2,24% | 944.668.928 | $ 4.535.158.363,86 |
| 2021-08-01 | $ 0,0643 | 1,78% | 975.842.960 | $ 4.608.623.371,93 |
| 2021-08-02 | $ 0,0635 | -1,36% | 1.069.825.279 | $ 4.527.102.778,67 |
| 2021-08-03 | $ 0,0648 | 2,04% | 1.003.122.120 | $ 4.640.158.766,52 |
| 2021-08-04 | $ 0,0643 | -0,77% | 1.026.543.466 | $ 4.605.877.375,89 |
| 2021-08-05 | $ 0,0675 | 5,09% | 988.493.599 | $ 4.842.934.084,45 |
| 2021-08-06 | $ 0,0702 | 3,95% | 1.408.669.271 | $ 5.034.227.560,82 |
| 2021-08-07 | $ 0,0717 | 2,16% | 1.135.096.616 | $ 5.141.509.123,13 |
| 2021-08-08 | $ 0,0753 | 5,06% | 1.426.871.176 | $ 5.397.882.773,26 |
| 2021-08-09 | $ 0,0716 | -4,92% | 1.503.899.333 | $ 5.148.038.779,16 |
| 2021-08-10 | $ 0,0739 | 3,19% | 1.385.050.219 | $ 5.290.242.085,32 |
| 2021-08-11 | $ 0,0747 | 1,06% | 1.204.073.107 | $ 5.338.971.182,44 |
| 2021-08-12 | $ 0,0832 | 11,41% | 2.308.261.868 | $ 5.947.158.350,97 |
| 2021-08-13 | $ 0,0841 | 1,10% | 2.373.097.382 | $ 6.021.641.054,96 |
| 2021-08-14 | $ 0,0894 | 6,25% | 1.360.615.922 | $ 6.406.569.630,02 |
| 2021-08-15 | $ 0,0926 | 3,63% | 1.399.490.511 | $ 6.655.468.650,89 |
| 2021-08-16 | $ 0,0929 | 0,27% | 1.446.435.000 | $ 6.637.746.041,81 |
| 2021-08-17 | $ 0,0896 | -3,54% | 1.486.304.266 | $ 6.511.524.171,91 |
| 2021-08-18 | $ 0,0850 | -5,11% | 1.163.134.411 | $ 6.139.318.039,29 |
| 2021-08-19 | $ 0,0852 | 0,24% | 942.981.284 | $ 6.117.407.163,55 |
| 2021-08-20 | $ 0,0872 | 2,35% | 1.043.591.668 | $ 6.191.415.882,86 |
| 2021-08-21 | $ 0,0899 | 3,09% | 977.265.230 | $ 6.427.544.176,16 |
| 2021-08-22 | $ 0,0880 | -2,15% | 927.230.738 | $ 6.315.952.574,90 |
| 2021-08-23 | $ 0,0878 | -0,18% | 815.329.314 | $ 6.301.988.260,49 |
| 2021-08-24 | $ 0,0898 | 2,25% | 1.152.805.094 | $ 6.443.448.570,06 |
| 2021-08-25 | $ 0,0849 | -5,46% | 1.244.886.137 | $ 6.118.736.855,66 |
| 2021-08-26 | $ 0,0875 | 3,02% | 1.072.126.836 | $ 6.270.617.577,92 |
| 2021-08-27 | $ 0,0840 | -3,98% | 1.109.541.354 | $ 6.046.520.091,62 |
| 2021-08-28 | $ 0,0882 | 4,99% | 1.125.086.982 | $ 6.320.438.421,24 |
| 2021-08-29 | $ 0,0884 | 0,26% | 911.664.081 | $ 6.330.187.143,34 |
| 2021-08-30 | $ 0,0887 | 0,26% | 1.103.455.271 | $ 6.344.233.158,75 |
| 2021-08-31 | $ 0,0865 | -2,44% | 1.004.782.750 | $ 6.182.969.917,67 |
| 2021-09-01 | $ 0,0890 | 2,87% | 1.379.178.625 | $ 6.375.540.061,60 |
| 2021-09-02 | $ 0,0950 | 6,80% | 1.338.861.801 | $ 6.800.091.205,24 |
| 2021-09-03 | $ 0,0998 | 5,06% | 1.745.078.807 | $ 7.148.388.173,68 |
| 2021-09-04 | $ 0,1015 | 1,64% | 1.942.083.625 | $ 7.266.989.718,12 |
| 2021-09-05 | $ 0,1020 | 0,49% | 1.353.529.239 | $ 7.307.897.951,95 |
| 2021-09-06 | $ 0,1048 | 2,79% | 1.350.457.105 | $ 7.501.222.320,40 |
| 2021-09-07 | $ 0,1040 | -0,73% | 1.398.401.027 | $ 7.470.598.235,55 |
| 2021-09-08 | $ 0,0859 | -17,48% | 2.171.550.695 | $ 6.131.994.068,63 |
| 2021-09-09 | $ 0,0928 | 8,03% | 3.294.345.756 | $ 6.687.840.798,04 |
| 2021-09-10 | $ 0,0931 | 0,43% | 1.564.322.117 | $ 6.681.789.913,86 |
| 2021-09-11 | $ 0,0909 | -2,46% | 1.773.522.750 | $ 6.502.702.520,46 |
| 2021-09-12 | $ 0,0951 | 4,71% | 1.791.083.049 | $ 6.818.065.573,35 |
| 2021-09-13 | $ 0,1129 | 18,63% | 4.294.836.558 | $ 8.121.828.722,87 |
| 2021-09-14 | $ 0,1052 | -6,78% | 3.033.611.368 | $ 7.525.668.046,25 |
| 2021-09-15 | $ 0,1181 | 12,25% | 3.555.707.704 | $ 8.444.974.859,45 |
| 2021-09-16 | $ 0,1199 | 1,56% | 2.402.082.651 | $ 8.589.280.503,38 |
| 2021-09-17 | $ 0,1165 | -2,87% | 2.047.413.049 | $ 8.339.272.681,63 |
| 2021-09-18 | $ 0,1054 | -9,53% | 2.416.052.199 | $ 7.581.606.026,63 |
| 2021-09-19 | $ 0,1062 | 0,75% | 1.333.673.951 | $ 7.596.066.905,45 |
| 2021-09-20 | $ 0,1040 | -2,03% | 1.114.811.771 | $ 7.458.164.352,52 |
| 2021-09-21 | $ 0,0919 | -11,64% | 2.097.365.935 | $ 6.556.784.000,35 |
| 2021-09-22 | $ 0,0877 | -4,62% | 1.770.844.743 | $ 6.289.670.610,57 |
| 2021-09-23 | $ 0,0988 | 12,65% | 1.476.083.311 | $ 7.069.292.148,14 |
| 2021-09-24 | $ 0,0994 | 0,63% | 1.137.678.238 | $ 7.118.167.888,17 |
| 2021-09-25 | $ 0,0922 | -7,25% | 1.559.415.388 | $ 6.671.234.628,20 |
| 2021-09-26 | $ 0,0911 | -1,14% | 1.216.973.749 | $ 6.537.410.952,12 |
| 2021-09-27 | $ 0,0879 | -3,61% | 1.468.649.349 | $ 6.379.219.115,53 |
| 2021-09-28 | $ 0,0861 | -1,94% | 1.247.473.171 | $ 6.181.215.435,68 |
| 2021-09-29 | $ 0,0831 | -3,51% | 1.195.241.842 | $ 5.995.099.723,49 |
| 2021-09-30 | $ 0,0862 | 3,70% | 1.121.902.430 | $ 6.168.662.679,49 |
| 2021-10-01 | $ 0,0895 | 3,83% | 975.275.034 | $ 6.418.268.353,95 |
| 2021-10-02 | $ 0,0948 | 5,92% | 1.180.672.462 | $ 6.784.289.536,11 |
| 2021-10-03 | $ 0,0940 | -0,81% | 959.169.144 | $ 6.731.408.408,53 |
| 2021-10-04 | $ 0,0952 | 1,26% | 993.336.552 | $ 6.827.302.617,52 |
| 2021-10-05 | $ 0,0938 | -1,44% | 1.242.528.699 | $ 6.739.064.613,56 |
| 2021-10-06 | $ 0,0969 | 3,28% | 1.868.328.830 | $ 6.951.318.081,41 |
| 2021-10-07 | $ 0,0956 | -1,39% | 1.770.767.122 | $ 6.845.844.415,72 |
| 2021-10-08 | $ 0,0956 | 0,01% | 1.672.386.686 | $ 6.840.491.203,82 |
| 2021-10-09 | $ 0,0975 | 2,05% | 1.440.005.271 | $ 6.987.887.893,78 |
| 2021-10-10 | $ 0,1030 | 5,63% | 1.811.487.833 | $ 7.377.292.772,80 |
| 2021-10-11 | $ 0,0979 | -4,98% | 1.208.472.185 | $ 7.011.748.492,70 |
| 2021-10-12 | $ 0,0975 | -0,43% | 1.084.974.461 | $ 6.959.986.242,65 |
| 2021-10-13 | $ 0,0954 | -2,13% | 1.277.122.232 | $ 6.837.490.720,48 |
| 2021-10-14 | $ 0,0980 | 2,70% | 1.248.307.750 | $ 7.021.113.992,17 |
| 2021-10-15 | $ 0,0973 | -0,65% | 1.129.886.616 | $ 6.973.557.839,02 |
| 2021-10-16 | $ 0,0993 | 1,97% | 1.568.145.090 | $ 7.115.856.141,17 |
| 2021-10-17 | $ 0,0992 | -0,01% | 1.056.197.685 | $ 7.125.295.197,33 |
| 2021-10-18 | $ 0,0989 | -0,38% | 1.155.296.354 | $ 7.084.499.833,21 |
| 2021-10-19 | $ 0,0982 | -0,73% | 1.098.320.416 | $ 7.077.763.831,06 |
| 2021-10-20 | $ 0,1009 | 2,84% | 1.277.506.794 | $ 7.216.154.845,33 |
| 2021-10-21 | $ 0,1036 | 2,64% | 1.809.042.148 | $ 7.427.018.478,31 |
| 2021-10-22 | $ 0,1000 | -3,48% | 1.592.088.261 | $ 7.167.822.075,42 |
| 2021-10-23 | $ 0,1003 | 0,28% | 1.409.226.531 | $ 7.190.116.969,53 |
| 2021-10-24 | $ 0,1012 | 0,97% | 1.229.596.625 | $ 7.257.673.146,67 |
| 2021-10-25 | $ 0,0997 | -1,56% | 1.231.400.063 | $ 7.120.232.022,68 |
| 2021-10-26 | $ 0,1013 | 1,62% | 1.559.123.108 | $ 7.257.158.646,97 |
| 2021-10-27 | $ 0,1014 | 0,08% | 2.599.712.267 | $ 7.282.683.639,93 |
| 2021-10-28 | $ 0,0912 | -10,05% | 2.095.913.148 | $ 6.545.953.693,22 |
| 2021-10-29 | $ 0,0955 | 4,78% | 2.607.788.659 | $ 6.843.888.444,19 |
| 2021-10-30 | $ 0,0996 | 4,28% | 2.332.746.867 | $ 7.114.392.045,65 |
| 2021-10-31 | $ 0,1011 | 1,52% | 2.677.170.155 | $ 7.237.963.615,94 |
| 2021-11-01 | $ 0,1014 | 0,25% | 2.482.494.898 | $ 7.268.165.381,62 |
| 2021-11-02 | $ 0,1007 | -0,65% | 1.560.107.911 | $ 7.211.485.284,48 |
| 2021-11-03 | $ 0,1076 | 6,86% | 2.481.991.619 | $ 7.659.729.754,11 |
| 2021-11-04 | $ 0,1059 | -1,60% | 2.512.188.260 | $ 7.585.709.950,12 |
| 2021-11-05 | $ 0,1039 | -1,95% | 1.828.198.437 | $ 7.401.636.619,15 |
| 2021-11-06 | $ 0,1039 | 0,07% | 1.521.001.066 | $ 7.437.973.267,00 |
| 2021-11-07 | $ 0,1028 | -1,10% | 1.625.368.020 | $ 7.361.634.823,02 |
| 2021-11-08 | $ 0,1049 | 2,02% | 1.626.462.562 | $ 7.504.695.263,11 |
| 2021-11-09 | $ 0,1098 | 4,72% | 2.352.575.771 | $ 7.918.145.103,81 |
| 2021-11-10 | $ 0,1147 | 4,45% | 2.803.782.852 | $ 8.211.030.802,96 |
| 2021-11-11 | $ 0,1067 | -6,96% | 2.898.294.867 | $ 7.614.435.238,29 |
| 2021-11-12 | $ 0,1093 | 2,44% | 2.156.715.930 | $ 7.850.471.647,35 |
| 2021-11-13 | $ 0,1083 | -0,98% | 2.222.111.101 | $ 7.756.925.639,26 |
| 2021-11-14 | $ 0,1131 | 4,49% | 2.669.517.775 | $ 8.115.673.606,83 |
| 2021-11-15 | $ 0,1176 | 4,01% | 2.268.282.397 | $ 8.367.331.915,19 |
| 2021-11-16 | $ 0,1244 | 5,77% | 3.245.667.583 | $ 8.909.910.645,26 |
| 2021-11-17 | $ 0,1104 | -11,28% | 2.786.173.187 | $ 7.915.661.175,21 |
| 2021-11-18 | $ 0,1119 | 1,36% | 2.027.620.492 | $ 8.002.973.514,38 |
| 2021-11-19 | $ 0,1006 | -10,08% | 1.989.239.407 | $ 7.193.797.543,36 |
| 2021-11-20 | $ 0,1048 | 4,16% | 2.369.312.037 | $ 7.484.602.980,59 |
| 2021-11-21 | $ 0,1058 | 0,95% | 2.036.723.220 | $ 7.578.711.113,94 |
| 2021-11-22 | $ 0,1080 | 2,03% | 2.005.959.969 | $ 7.777.029.909,09 |
| 2021-11-23 | $ 0,1021 | -5,42% | 2.118.601.398 | $ 7.309.254.929,04 |
| 2021-11-24 | $ 0,1033 | 1,14% | 1.900.760.511 | $ 7.400.227.729,49 |
| 2021-11-25 | $ 0,0981 | -5,06% | 1.505.875.664 | $ 7.032.037.434,82 |
| 2021-11-26 | $ 0,1001 | 2,11% | 1.369.099.292 | $ 7.188.344.042,42 |
| 2021-11-27 | $ 0,0925 | -7,62% | 2.471.791.482 | $ 6.608.747.634,42 |
| 2021-11-28 | $ 0,0932 | 0,79% | 1.718.982.161 | $ 6.671.601.350,89 |
| 2021-11-29 | $ 0,0951 | 2,02% | 2.425.848.857 | $ 6.806.348.116,03 |
| 2021-11-30 | $ 0,0969 | 1,89% | 1.833.612.008 | $ 6.938.881.686,47 |
| 2021-12-01 | $ 0,0966 | -0,34% | 2.099.466.339 | $ 6.942.321.047,39 |
| 2021-12-02 | $ 0,0983 | 1,80% | 2.298.257.351 | $ 7.046.000.683,22 |
| 2021-12-03 | $ 0,0976 | -0,77% | 2.042.976.155 | $ 6.995.626.253,67 |
| 2021-12-04 | $ 0,0943 | -3,30% | 2.269.666.041 | $ 6.778.696.851,03 |
| 2021-12-05 | $ 0,0870 | -7,83% | 2.567.749.082 | $ 6.234.303.627,95 |
| 2021-12-06 | $ 0,0844 | -3,00% | 1.555.194.803 | $ 6.035.288.316,51 |
| 2021-12-07 | $ 0,0875 | 3,77% | 2.228.571.094 | $ 8.903.699.478,04 |
| 2021-12-08 | $ 0,0906 | 3,51% | 1.523.284.514 | $ 9.229.329.944,13 |
| 2021-12-09 | $ 0,0926 | 2,25% | 1.439.853.454 | $ 9.448.679.541,98 |
| 2021-12-10 | $ 0,0894 | -3,51% | 1.108.753.827 | $ 9.141.151.123,65 |
| 2021-12-11 | $ 0,0882 | -1,33% | 981.391.434 | $ 9.051.651.304,50 |
| 2021-12-12 | $ 0,0915 | 3,71% | 887.374.931 | $ 9.329.884.574,11 |
| 2021-12-13 | $ 0,0912 | -0,25% | 757.238.131 | $ 9.283.126.285,95 |
| 2021-12-14 | $ 0,0851 | -6,73% | 929.627.082 | $ 8.677.911.024,89 |
| 2021-12-15 | $ 0,0873 | 2,55% | 1.254.333.372 | $ 8.872.208.697,90 |
| 2021-12-16 | $ 0,0878 | 0,65% | 1.353.775.852 | $ 8.930.802.803,42 |
| 2021-12-17 | $ 0,0856 | -2,59% | 1.191.913.930 | $ 8.686.429.917,30 |
| 2021-12-18 | $ 0,0799 | -6,64% | 2.119.104.392 | $ 8.133.145.278,04 |
| 2021-12-19 | $ 0,0806 | 0,84% | 1.033.844.407 | $ 8.211.718.397,85 |
| 2021-12-20 | $ 0,0797 | -1,07% | 701.851.628 | $ 8.118.309.440,19 |
| 2021-12-21 | $ 0,0780 | -2,18% | 1.278.697.031 | $ 7.959.933.182,51 |
| 2021-12-22 | $ 0,0792 | 1,65% | 1.040.039.113 | $ 8.100.379.682,24 |
| 2021-12-23 | $ 0,0794 | 0,16% | 933.175.184 | $ 8.100.635.514,42 |
| 2021-12-24 | $ 0,0828 | 4,37% | 1.068.958.223 | $ 8.430.958.585,16 |
| 2021-12-25 | $ 0,0812 | -1,98% | 953.514.582 | $ 8.284.164.400,92 |
| 2021-12-26 | $ 0,0818 | 0,77% | 1.169.089.900 | $ 8.356.628.444,47 |
| 2021-12-27 | $ 0,0817 | -0,13% | 985.767.883 | $ 8.318.536.665,09 |
| 2021-12-28 | $ 0,0813 | -0,52% | 967.800.270 | $ 8.290.655.513,40 |
| 2021-12-29 | $ 0,0775 | -4,69% | 1.259.123.968 | $ 7.913.059.728,28 |
| 2021-12-30 | $ 0,0767 | -0,96% | 1.227.580.507 | $ 7.771.043.749,29 |
| 2021-12-31 | $ 0,0779 | 1,57% | 1.099.372.234 | $ 7.922.530.750,10 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2021 | $ 0,09 | $ 0,08 / $ 0,10 | 42.327.346.709 | 31 |
| Kasım 2021 | $ 0,11 | $ 0,09 / $ 0,12 | 64.814.360.732 | 30 |
| Ekim 2021 | $ 0,10 | $ 0,09 / $ 0,10 | 47.161.995.050 | 31 |
| Eylül 2021 | $ 0,10 | $ 0,08 / $ 0,12 | 55.592.232.004 | 30 |
| Ağustos 2021 | $ 0,08 | $ 0,06 / $ 0,09 | 38.095.573.245 | 31 |
| Temmuz 2021 | $ 0,06 | $ 0,05 / $ 0,07 | 29.171.563.141 | 31 |
| Haziran 2021 | $ 0,07 | $ 0,05 / $ 0,08 | 45.575.326.015 | 30 |
| Mayıs 2021 | $ 0,11 | $ 0,06 / $ 0,15 | 119.656.227.629 | 31 |
| Nisan 2021 | $ 0,12 | $ 0,09 / $ 0,17 | 190.218.071.738 | 30 |
| Mart 2021 | $ 0,05 | $ 0,05 / $ 0,07 | 61.797.999.276 | 31 |
| Şubat 2021 | $ 0,05 | $ 0,03 / $ 0,06 | 67.725.789.378 | 28 |
| Ocak 2021 | $ 0,03 | $ 0,03 / $ 0,03 | 46.730.025.777 | 31 |