TRON (TRX) Fiyat Grafiği
Veri aralığı: 2022-01-01 -> 2022-12-31 - Kayıt: 365
TRON
Son kapanış: $ 0,0544
$ 0,0544
Güncel değişim:
0,73%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 365
- Min Kapanış: $ 0,05
- Maks Kapanış: $ 0,09
- Ortalama Kapanış: $ 0,06
- Son Kapanış: $ 0,0544
- Önceki Kapanış: -
- Günlük Değişim: 0,73%
- MA (ortalama kapanış): $ 0,06
- Min/Max Kartı: $ 0,05 / $ 0,09
Güncel Notlar
Son Kapanış
$ 0,0544
7 Gün Ort.
$ 0,06
Canlı Fiyat
$ 0,0544
Günlük Değişim
0,73%
2022 Yılı Günlük Kapanışlar (365)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2022-01-01 | $ 0,0755 | - | 1.170.440.136 | $ 7.696.011.278,04 |
| 2022-01-02 | $ 0,0769 | 1,92% | 1.084.858.727 | $ 7.835.256.986,28 |
| 2022-01-03 | $ 0,0778 | 1,11% | 1.227.473.918 | $ 7.936.357.895,40 |
| 2022-01-04 | $ 0,0772 | -0,72% | 1.201.238.547 | $ 7.877.103.423,19 |
| 2022-01-05 | $ 0,0762 | -1,37% | 1.165.972.107 | $ 7.820.742.052,68 |
| 2022-01-06 | $ 0,0716 | -6,01% | 1.379.417.721 | $ 7.306.843.014,45 |
| 2022-01-07 | $ 0,0712 | -0,48% | 1.662.405.927 | $ 7.276.002.630,10 |
| 2022-01-08 | $ 0,0683 | -4,12% | 1.390.917.048 | $ 6.948.734.392,09 |
| 2022-01-09 | $ 0,0655 | -4,06% | 944.627.398 | $ 6.700.800.919,20 |
| 2022-01-10 | $ 0,0662 | 0,99% | 794.171.655 | $ 6.725.768.320,48 |
| 2022-01-11 | $ 0,0636 | -3,90% | 1.083.433.184 | $ 6.479.162.320,33 |
| 2022-01-12 | $ 0,0650 | 2,27% | 901.564.639 | $ 6.631.556.032,22 |
| 2022-01-13 | $ 0,0682 | 4,91% | 710.358.566 | $ 6.952.130.690,18 |
| 2022-01-14 | $ 0,0662 | -2,92% | 926.839.958 | $ 6.781.268.903,42 |
| 2022-01-15 | $ 0,0677 | 2,24% | 1.099.320.913 | $ 6.876.820.997,35 |
| 2022-01-16 | $ 0,0687 | 1,38% | 649.753.583 | $ 6.981.792.569,35 |
| 2022-01-17 | $ 0,0699 | 1,79% | 701.916.185 | $ 7.120.209.501,75 |
| 2022-01-18 | $ 0,0709 | 1,41% | 1.041.494.870 | $ 7.219.174.836,07 |
| 2022-01-19 | $ 0,0685 | -3,32% | 969.230.487 | $ 6.985.859.656,40 |
| 2022-01-20 | $ 0,0692 | 0,96% | 922.268.138 | $ 7.056.383.739,29 |
| 2022-01-21 | $ 0,0678 | -1,99% | 834.153.783 | $ 6.915.067.657,47 |
| 2022-01-22 | $ 0,0609 | -10,23% | 1.296.246.342 | $ 6.222.070.889,68 |
| 2022-01-23 | $ 0,0570 | -6,41% | 1.708.233.828 | $ 5.777.973.700,28 |
| 2022-01-24 | $ 0,0575 | 0,94% | 1.097.511.853 | $ 5.856.262.052,59 |
| 2022-01-25 | $ 0,0554 | -3,73% | 1.438.543.626 | $ 5.645.316.393,03 |
| 2022-01-26 | $ 0,0561 | 1,30% | 976.424.489 | $ 5.705.623.103,24 |
| 2022-01-27 | $ 0,0563 | 0,48% | 877.213.707 | $ 5.761.545.714,17 |
| 2022-01-28 | $ 0,0567 | 0,66% | 691.996.760 | $ 5.759.903.695,11 |
| 2022-01-29 | $ 0,0578 | 1,87% | 536.887.589 | $ 5.879.664.638,75 |
| 2022-01-30 | $ 0,0605 | 4,74% | 602.442.935 | $ 6.152.246.986,78 |
| 2022-01-31 | $ 0,0589 | -2,74% | 464.344.479 | $ 6.001.497.325,81 |
| 2022-02-01 | $ 0,0591 | 0,44% | 688.555.578 | $ 6.004.039.263,76 |
| 2022-02-02 | $ 0,0600 | 1,50% | 623.934.825 | $ 6.109.212.878,22 |
| 2022-02-03 | $ 0,0588 | -1,96% | 634.696.101 | $ 5.992.321.151,97 |
| 2022-02-04 | $ 0,0598 | 1,62% | 740.284.805 | $ 6.076.043.898,35 |
| 2022-02-05 | $ 0,0647 | 8,23% | 855.003.323 | $ 6.556.308.005,24 |
| 2022-02-06 | $ 0,0650 | 0,54% | 747.173.745 | $ 6.628.911.341,68 |
| 2022-02-07 | $ 0,0663 | 1,98% | 562.814.469 | $ 6.761.651.568,79 |
| 2022-02-08 | $ 0,0688 | 3,77% | 777.010.353 | $ 7.009.644.993,84 |
| 2022-02-09 | $ 0,0682 | -0,87% | 1.016.045.839 | $ 6.945.429.753,85 |
| 2022-02-10 | $ 0,0700 | 2,54% | 991.860.357 | $ 7.118.701.902,26 |
| 2022-02-11 | $ 0,0688 | -1,73% | 1.006.521.205 | $ 7.007.982.198,88 |
| 2022-02-12 | $ 0,0642 | -6,68% | 1.133.001.967 | $ 6.524.742.459,23 |
| 2022-02-13 | $ 0,0635 | -1,06% | 892.640.661 | $ 6.442.949.835,19 |
| 2022-02-14 | $ 0,0645 | 1,61% | 794.976.109 | $ 6.558.561.392,39 |
| 2022-02-15 | $ 0,0646 | 0,12% | 686.384.761 | $ 6.573.430.764,72 |
| 2022-02-16 | $ 0,0668 | 3,42% | 708.978.143 | $ 6.815.958.007,33 |
| 2022-02-17 | $ 0,0665 | -0,39% | 691.110.916 | $ 6.788.181.953,96 |
| 2022-02-18 | $ 0,0625 | -6,02% | 871.887.044 | $ 6.371.329.450,77 |
| 2022-02-19 | $ 0,0632 | 1,14% | 729.662.720 | $ 6.451.453.444,56 |
| 2022-02-20 | $ 0,0637 | 0,68% | 632.106.421 | $ 6.471.680.482,26 |
| 2022-02-21 | $ 0,0623 | -2,15% | 690.627.775 | $ 6.344.658.709,64 |
| 2022-02-22 | $ 0,0600 | -3,76% | 873.568.221 | $ 6.124.433.696,11 |
| 2022-02-23 | $ 0,0627 | 4,61% | 773.598.640 | $ 6.397.633.608,20 |
| 2022-02-24 | $ 0,0611 | -2,58% | 763.568.711 | $ 6.214.144.329,15 |
| 2022-02-25 | $ 0,0612 | 0,15% | 954.314.125 | $ 6.231.860.911,28 |
| 2022-02-26 | $ 0,0598 | -2,33% | 1.089.779.227 | $ 6.102.662.325,59 |
| 2022-02-27 | $ 0,0597 | -0,13% | 747.407.548 | $ 6.044.895.178,01 |
| 2022-02-28 | $ 0,0582 | -2,53% | 1.152.605.365 | $ 5.910.532.395,65 |
| 2022-03-01 | $ 0,0617 | 6,13% | 808.985.002 | $ 6.270.077.051,89 |
| 2022-03-02 | $ 0,0621 | 0,58% | 636.477.317 | $ 6.318.593.218,91 |
| 2022-03-03 | $ 0,0616 | -0,88% | 568.234.233 | $ 6.258.599.698,98 |
| 2022-03-04 | $ 0,0600 | -2,50% | 663.509.982 | $ 6.109.289.027,27 |
| 2022-03-05 | $ 0,0583 | -2,90% | 768.453.699 | $ 5.920.221.388,82 |
| 2022-03-06 | $ 0,0605 | 3,80% | 747.236.112 | $ 6.158.916.001,96 |
| 2022-03-07 | $ 0,0590 | -2,54% | 773.418.724 | $ 5.994.247.376,68 |
| 2022-03-08 | $ 0,0585 | -0,75% | 866.838.303 | $ 5.945.641.776,60 |
| 2022-03-09 | $ 0,0606 | 3,49% | 1.066.851.896 | $ 6.159.651.892,86 |
| 2022-03-10 | $ 0,0608 | 0,43% | 1.209.142.655 | $ 6.182.785.047,62 |
| 2022-03-11 | $ 0,0599 | -1,48% | 1.229.076.896 | $ 6.095.183.396,75 |
| 2022-03-12 | $ 0,0603 | 0,60% | 868.332.459 | $ 6.144.160.715,05 |
| 2022-03-13 | $ 0,0597 | -0,97% | 532.890.368 | $ 6.074.133.408,31 |
| 2022-03-14 | $ 0,0594 | -0,49% | 526.861.415 | $ 6.041.733.435,77 |
| 2022-03-15 | $ 0,0601 | 1,22% | 627.821.781 | $ 6.113.770.683,39 |
| 2022-03-16 | $ 0,0605 | 0,67% | 572.573.651 | $ 6.156.606.874,90 |
| 2022-03-17 | $ 0,0611 | 0,95% | 592.061.750 | $ 6.207.998.440,21 |
| 2022-03-18 | $ 0,0609 | -0,40% | 406.653.591 | $ 6.184.437.656,88 |
| 2022-03-19 | $ 0,0618 | 1,52% | 481.863.674 | $ 6.287.651.610,68 |
| 2022-03-20 | $ 0,0619 | 0,15% | 538.254.596 | $ 6.291.979.283,68 |
| 2022-03-21 | $ 0,0614 | -0,71% | 696.905.438 | $ 6.250.260.360,03 |
| 2022-03-22 | $ 0,0618 | 0,54% | 719.276.599 | $ 6.280.768.446,54 |
| 2022-03-23 | $ 0,0635 | 2,72% | 790.994.963 | $ 6.438.513.554,92 |
| 2022-03-24 | $ 0,0643 | 1,29% | 688.732.764 | $ 6.533.392.928,80 |
| 2022-03-25 | $ 0,0655 | 1,94% | 742.609.946 | $ 6.663.070.616,03 |
| 2022-03-26 | $ 0,0644 | -1,64% | 709.592.825 | $ 6.557.137.509,85 |
| 2022-03-27 | $ 0,0661 | 2,58% | 867.301.400 | $ 6.715.404.603,89 |
| 2022-03-28 | $ 0,0690 | 4,32% | 1.141.462.364 | $ 7.005.992.687,04 |
| 2022-03-29 | $ 0,0690 | 0,05% | 1.030.766.792 | $ 7.061.509.685,17 |
| 2022-03-30 | $ 0,0693 | 0,43% | 890.830.315 | $ 7.041.555.661,19 |
| 2022-03-31 | $ 0,0731 | 5,47% | 1.607.307.635 | $ 7.454.721.479,10 |
| 2022-04-01 | $ 0,0739 | 1,11% | 1.822.112.581 | $ 7.474.549.340,86 |
| 2022-04-02 | $ 0,0748 | 1,24% | 1.003.451.041 | $ 7.606.618.133,08 |
| 2022-04-03 | $ 0,0732 | -2,10% | 929.570.315 | $ 7.455.027.619,39 |
| 2022-04-04 | $ 0,0730 | -0,28% | 871.107.480 | $ 7.422.134.585,08 |
| 2022-04-05 | $ 0,0708 | -3,08% | 1.387.861.693 | $ 7.194.639.897,13 |
| 2022-04-06 | $ 0,0694 | -1,89% | 1.400.060.211 | $ 7.069.254.718,54 |
| 2022-04-07 | $ 0,0632 | -8,98% | 1.448.266.259 | $ 6.436.733.771,34 |
| 2022-04-08 | $ 0,0645 | 1,97% | 920.992.879 | $ 6.562.939.354,61 |
| 2022-04-09 | $ 0,0626 | -2,87% | 856.759.741 | $ 6.342.603.676,85 |
| 2022-04-10 | $ 0,0640 | 2,22% | 1.091.368.233 | $ 6.505.728.701,92 |
| 2022-04-11 | $ 0,0627 | -2,09% | 1.048.692.408 | $ 6.378.164.761,48 |
| 2022-04-12 | $ 0,0582 | -7,04% | 1.021.577.385 | $ 5.937.560.449,38 |
| 2022-04-13 | $ 0,0601 | 3,21% | 1.008.420.728 | $ 6.110.575.894,55 |
| 2022-04-14 | $ 0,0616 | 2,55% | 1.003.572.334 | $ 6.263.700.202,48 |
| 2022-04-15 | $ 0,0602 | -2,33% | 1.047.816.026 | $ 6.123.250.181,76 |
| 2022-04-16 | $ 0,0619 | 2,88% | 1.044.288.182 | $ 6.288.899.899,30 |
| 2022-04-17 | $ 0,0620 | 0,15% | 855.325.188 | $ 6.320.313.980,84 |
| 2022-04-18 | $ 0,0602 | -3,04% | 1.100.128.416 | $ 6.120.354.999,93 |
| 2022-04-19 | $ 0,0616 | 2,35% | 1.089.778.777 | $ 6.257.250.913,36 |
| 2022-04-20 | $ 0,0634 | 2,91% | 982.041.499 | $ 6.441.957.869,45 |
| 2022-04-21 | $ 0,0627 | -1,12% | 981.696.474 | $ 6.367.534.491,10 |
| 2022-04-22 | $ 0,0715 | 14,17% | 3.570.252.224 | $ 7.305.851.708,53 |
| 2022-04-23 | $ 0,0668 | -6,62% | 2.012.444.410 | $ 6.788.991.890,74 |
| 2022-04-24 | $ 0,0677 | 1,31% | 916.856.596 | $ 6.898.853.614,25 |
| 2022-04-25 | $ 0,0656 | -2,99% | 779.301.093 | $ 6.691.864.065,30 |
| 2022-04-26 | $ 0,0654 | -0,37% | 897.385.078 | $ 6.644.480.784,04 |
| 2022-04-27 | $ 0,0619 | -5,29% | 764.594.465 | $ 6.295.225.288,21 |
| 2022-04-28 | $ 0,0632 | 2,00% | 773.743.584 | $ 6.421.832.718,18 |
| 2022-04-29 | $ 0,0637 | 0,75% | 759.314.849 | $ 6.462.928.665,76 |
| 2022-04-30 | $ 0,0636 | -0,04% | 1.579.647.133 | $ 6.476.916.958,17 |
| 2022-05-01 | $ 0,0631 | -0,83% | 1.104.564.765 | $ 6.385.332.847,12 |
| 2022-05-02 | $ 0,0710 | 12,58% | 2.039.504.044 | $ 7.239.049.997,18 |
| 2022-05-03 | $ 0,0687 | -3,32% | 1.857.991.729 | $ 6.972.760.269,02 |
| 2022-05-04 | $ 0,0723 | 5,22% | 1.972.370.974 | $ 7.342.896.778,51 |
| 2022-05-05 | $ 0,0864 | 19,50% | 3.366.010.057 | $ 8.614.194.067,85 |
| 2022-05-06 | $ 0,0748 | -13,35% | 3.037.730.592 | $ 7.608.697.291,77 |
| 2022-05-07 | $ 0,0864 | 15,44% | 3.944.911.795 | $ 8.827.194.351,89 |
| 2022-05-08 | $ 0,0835 | -3,28% | 3.286.327.229 | $ 8.260.022.150,58 |
| 2022-05-09 | $ 0,0878 | 5,04% | 3.299.256.261 | $ 8.613.520.193,41 |
| 2022-05-10 | $ 0,0738 | -15,92% | 3.263.671.361 | $ 7.298.141.093,22 |
| 2022-05-11 | $ 0,0771 | 4,47% | 2.782.048.988 | $ 7.548.795.531,11 |
| 2022-05-12 | $ 0,0750 | -2,67% | 4.391.362.160 | $ 6.981.355.679,97 |
| 2022-05-13 | $ 0,0676 | -9,93% | 2.540.504.480 | $ 6.629.405.043,64 |
| 2022-05-14 | $ 0,0743 | 10,00% | 1.640.580.148 | $ 7.318.269.427,21 |
| 2022-05-15 | $ 0,0728 | -2,09% | 1.034.884.633 | $ 7.135.186.930,54 |
| 2022-05-16 | $ 0,0724 | -0,57% | 934.498.660 | $ 7.099.005.602,59 |
| 2022-05-17 | $ 0,0692 | -4,37% | 813.940.453 | $ 6.772.862.403,11 |
| 2022-05-18 | $ 0,0725 | 4,75% | 939.545.814 | $ 7.079.694.426,21 |
| 2022-05-19 | $ 0,0711 | -1,91% | 822.707.527 | $ 6.947.016.901,33 |
| 2022-05-20 | $ 0,0740 | 3,99% | 974.679.870 | $ 7.202.546.744,50 |
| 2022-05-21 | $ 0,0714 | -3,39% | 973.613.743 | $ 6.933.089.414,82 |
| 2022-05-22 | $ 0,0742 | 3,81% | 726.374.698 | $ 7.187.340.320,96 |
| 2022-05-23 | $ 0,0782 | 5,38% | 832.707.136 | $ 7.467.872.787,18 |
| 2022-05-24 | $ 0,0763 | -2,37% | 1.371.583.075 | $ 7.266.664.111,06 |
| 2022-05-25 | $ 0,0806 | 5,61% | 1.630.935.809 | $ 7.621.164.168,87 |
| 2022-05-26 | $ 0,0847 | 5,10% | 1.423.424.162 | $ 8.023.557.573,22 |
| 2022-05-27 | $ 0,0825 | -2,56% | 2.037.808.918 | $ 7.775.617.084,78 |
| 2022-05-28 | $ 0,0806 | -2,33% | 1.545.888.032 | $ 7.552.271.063,91 |
| 2022-05-29 | $ 0,0814 | 0,98% | 866.154.727 | $ 7.647.535.122,53 |
| 2022-05-30 | $ 0,0806 | -0,97% | 758.389.942 | $ 7.549.701.426,82 |
| 2022-05-31 | $ 0,0834 | 3,42% | 960.781.958 | $ 7.833.461.670,71 |
| 2022-06-01 | $ 0,0841 | 0,92% | 1.040.511.734 | $ 7.904.025.076,32 |
| 2022-06-02 | $ 0,0836 | -0,69% | 1.941.480.517 | $ 7.789.215.830,40 |
| 2022-06-03 | $ 0,0841 | 0,67% | 1.125.256.715 | $ 7.871.911.352,74 |
| 2022-06-04 | $ 0,0811 | -3,56% | 843.625.588 | $ 7.553.655.360,12 |
| 2022-06-05 | $ 0,0805 | -0,80% | 984.964.061 | $ 7.478.097.658,34 |
| 2022-06-06 | $ 0,0814 | 1,22% | 634.272.943 | $ 7.610.543.844,01 |
| 2022-06-07 | $ 0,0818 | 0,38% | 839.622.893 | $ 7.658.731.160,82 |
| 2022-06-08 | $ 0,0825 | 0,90% | 957.098.760 | $ 7.667.257.877,39 |
| 2022-06-09 | $ 0,0805 | -2,43% | 825.947.823 | $ 7.481.118.010,60 |
| 2022-06-10 | $ 0,0809 | 0,52% | 714.324.163 | $ 7.503.283.314,82 |
| 2022-06-11 | $ 0,0790 | -2,39% | 761.438.219 | $ 7.328.590.876,14 |
| 2022-06-12 | $ 0,0760 | -3,74% | 841.953.793 | $ 7.029.336.076,76 |
| 2022-06-13 | $ 0,0770 | 1,28% | 1.098.839.476 | $ 7.135.905.967,12 |
| 2022-06-14 | $ 0,0638 | -17,08% | 2.809.538.219 | $ 5.888.398.952,78 |
| 2022-06-15 | $ 0,0561 | -12,12% | 2.133.296.230 | $ 5.170.111.312,92 |
| 2022-06-16 | $ 0,0630 | 12,28% | 3.389.313.133 | $ 5.844.412.890,42 |
| 2022-06-17 | $ 0,0592 | -6,02% | 1.233.000.082 | $ 5.478.721.679,38 |
| 2022-06-18 | $ 0,0600 | 1,35% | 855.888.200 | $ 5.564.191.130,24 |
| 2022-06-19 | $ 0,0610 | 1,63% | 1.209.696.014 | $ 5.628.692.562,99 |
| 2022-06-20 | $ 0,0615 | 0,79% | 915.220.637 | $ 5.683.320.018,97 |
| 2022-06-21 | $ 0,0613 | -0,22% | 656.701.266 | $ 5.675.818.265,15 |
| 2022-06-22 | $ 0,0648 | 5,75% | 713.590.680 | $ 6.012.844.785,78 |
| 2022-06-23 | $ 0,0632 | -2,57% | 568.907.794 | $ 5.856.274.097,72 |
| 2022-06-24 | $ 0,0638 | 0,93% | 505.353.720 | $ 5.893.091.989,42 |
| 2022-06-25 | $ 0,0662 | 3,80% | 638.737.771 | $ 6.135.377.773,79 |
| 2022-06-26 | $ 0,0649 | -1,93% | 465.237.937 | $ 6.010.024.190,97 |
| 2022-06-27 | $ 0,0651 | 0,27% | 453.390.681 | $ 6.036.169.202,23 |
| 2022-06-28 | $ 0,0671 | 3,07% | 841.418.540 | $ 6.203.129.407,20 |
| 2022-06-29 | $ 0,0660 | -1,55% | 795.391.808 | $ 6.101.874.606,50 |
| 2022-06-30 | $ 0,0649 | -1,78% | 630.209.571 | $ 6.002.921.515,09 |
| 2022-07-01 | $ 0,0640 | -1,34% | 781.048.266 | $ 5.885.419.101,17 |
| 2022-07-02 | $ 0,0652 | 1,92% | 788.512.074 | $ 6.044.865.584,74 |
| 2022-07-03 | $ 0,0649 | -0,53% | 428.627.048 | $ 5.997.619.598,83 |
| 2022-07-04 | $ 0,0663 | 2,23% | 584.498.469 | $ 6.138.763.890,12 |
| 2022-07-05 | $ 0,0673 | 1,49% | 595.081.780 | $ 6.213.354.355,86 |
| 2022-07-06 | $ 0,0682 | 1,29% | 653.048.658 | $ 6.318.404.751,41 |
| 2022-07-07 | $ 0,0677 | -0,78% | 528.531.227 | $ 6.259.163.905,82 |
| 2022-07-08 | $ 0,0688 | 1,63% | 618.549.744 | $ 6.357.590.576,79 |
| 2022-07-09 | $ 0,0694 | 0,94% | 668.313.316 | $ 6.423.186.414,60 |
| 2022-07-10 | $ 0,0699 | 0,65% | 541.733.351 | $ 6.468.139.869,86 |
| 2022-07-11 | $ 0,0677 | -3,09% | 508.062.185 | $ 6.260.346.870,29 |
| 2022-07-12 | $ 0,0648 | -4,34% | 507.938.430 | $ 5.992.617.473,90 |
| 2022-07-13 | $ 0,0648 | 0,08% | 536.431.744 | $ 5.999.039.526,13 |
| 2022-07-14 | $ 0,0662 | 2,20% | 722.177.308 | $ 6.123.625.562,19 |
| 2022-07-15 | $ 0,0669 | 1,07% | 579.596.118 | $ 6.193.735.660,18 |
| 2022-07-16 | $ 0,0671 | 0,21% | 488.359.775 | $ 6.191.972.001,59 |
| 2022-07-17 | $ 0,0689 | 2,71% | 541.722.148 | $ 6.372.382.601,95 |
| 2022-07-18 | $ 0,0676 | -1,95% | 496.364.067 | $ 6.256.613.944,87 |
| 2022-07-19 | $ 0,0691 | 2,25% | 754.832.794 | $ 6.365.820.017,14 |
| 2022-07-20 | $ 0,0691 | 0,03% | 747.696.444 | $ 6.392.128.730,67 |
| 2022-07-21 | $ 0,0677 | -2,06% | 697.598.229 | $ 6.266.741.669,70 |
| 2022-07-22 | $ 0,0680 | 0,54% | 547.524.259 | $ 6.292.039.653,62 |
| 2022-07-23 | $ 0,0671 | -1,40% | 474.842.702 | $ 6.193.909.013,41 |
| 2022-07-24 | $ 0,0671 | 0,06% | 433.815.079 | $ 6.200.172.297,33 |
| 2022-07-25 | $ 0,0670 | -0,24% | 443.700.607 | $ 6.202.676.346,74 |
| 2022-07-26 | $ 0,0640 | -4,45% | 517.496.150 | $ 5.940.172.389,20 |
| 2022-07-27 | $ 0,0654 | 2,27% | 485.003.569 | $ 6.047.152.620,46 |
| 2022-07-28 | $ 0,0686 | 4,82% | 598.081.030 | $ 6.339.747.133,55 |
| 2022-07-29 | $ 0,0697 | 1,67% | 669.860.183 | $ 6.454.052.267,93 |
| 2022-07-30 | $ 0,0695 | -0,30% | 685.731.776 | $ 6.469.003.755,78 |
| 2022-07-31 | $ 0,0692 | -0,42% | 504.224.919 | $ 6.396.542.126,17 |
| 2022-08-01 | $ 0,0691 | -0,20% | 446.565.021 | $ 6.380.766.593,68 |
| 2022-08-02 | $ 0,0700 | 1,35% | 500.510.682 | $ 6.467.132.170,28 |
| 2022-08-03 | $ 0,0686 | -2,02% | 558.010.195 | $ 6.342.380.172,71 |
| 2022-08-04 | $ 0,0679 | -0,99% | 401.335.852 | $ 6.278.523.246,62 |
| 2022-08-05 | $ 0,0692 | 1,91% | 404.734.894 | $ 6.389.788.757,01 |
| 2022-08-06 | $ 0,0698 | 0,89% | 370.374.402 | $ 6.446.387.870,43 |
| 2022-08-07 | $ 0,0696 | -0,40% | 289.458.642 | $ 6.435.869.472,19 |
| 2022-08-08 | $ 0,0698 | 0,33% | 268.679.469 | $ 6.442.486.109,27 |
| 2022-08-09 | $ 0,0702 | 0,59% | 324.154.436 | $ 6.492.460.305,35 |
| 2022-08-10 | $ 0,0687 | -2,13% | 381.518.689 | $ 6.347.807.056,65 |
| 2022-08-11 | $ 0,0705 | 2,52% | 369.945.832 | $ 6.508.359.956,41 |
| 2022-08-12 | $ 0,0704 | -0,07% | 376.543.005 | $ 6.504.736.847,73 |
| 2022-08-13 | $ 0,0706 | 0,34% | 336.644.188 | $ 6.525.560.581,78 |
| 2022-08-14 | $ 0,0700 | -0,86% | 356.969.350 | $ 6.470.366.544,65 |
| 2022-08-15 | $ 0,0705 | 0,60% | 450.995.692 | $ 6.507.748.973,17 |
| 2022-08-16 | $ 0,0691 | -1,89% | 437.143.941 | $ 6.385.360.282,01 |
| 2022-08-17 | $ 0,0699 | 1,17% | 385.358.182 | $ 6.460.198.326,95 |
| 2022-08-18 | $ 0,0683 | -2,32% | 426.586.026 | $ 6.311.485.263,98 |
| 2022-08-19 | $ 0,0676 | -1,00% | 364.296.955 | $ 6.246.600.149,77 |
| 2022-08-20 | $ 0,0643 | -4,87% | 528.117.964 | $ 5.948.265.977,90 |
| 2022-08-21 | $ 0,0659 | 2,43% | 342.356.764 | $ 6.092.448.043,40 |
| 2022-08-22 | $ 0,0663 | 0,60% | 318.089.993 | $ 6.132.041.029,18 |
| 2022-08-23 | $ 0,0656 | -1,01% | 346.275.916 | $ 6.054.521.711,29 |
| 2022-08-24 | $ 0,0664 | 1,14% | 463.579.850 | $ 6.134.104.205,21 |
| 2022-08-25 | $ 0,0649 | -2,20% | 352.935.655 | $ 5.990.112.844,46 |
| 2022-08-26 | $ 0,0656 | 1,07% | 286.471.262 | $ 6.062.505.563,89 |
| 2022-08-27 | $ 0,0618 | -5,86% | 450.779.810 | $ 5.711.541.027,80 |
| 2022-08-28 | $ 0,0630 | 2,07% | 314.016.049 | $ 5.823.556.629,14 |
| 2022-08-29 | $ 0,0618 | -1,99% | 209.539.336 | $ 5.703.366.495,94 |
| 2022-08-30 | $ 0,0635 | 2,77% | 299.827.643 | $ 5.862.691.792,38 |
| 2022-08-31 | $ 0,0649 | 2,14% | 608.488.937 | $ 5.988.559.884,18 |
| 2022-09-01 | $ 0,0635 | -2,15% | 341.091.689 | $ 5.866.227.981,77 |
| 2022-09-02 | $ 0,0634 | -0,04% | 308.222.502 | $ 5.849.628.938,04 |
| 2022-09-03 | $ 0,0626 | -1,25% | 279.020.438 | $ 5.786.119.568,14 |
| 2022-09-04 | $ 0,0631 | 0,80% | 186.599.249 | $ 5.838.234.403,31 |
| 2022-09-05 | $ 0,0636 | 0,68% | 197.806.014 | $ 5.868.655.586,78 |
| 2022-09-06 | $ 0,0629 | -0,98% | 255.160.963 | $ 5.815.600.914,79 |
| 2022-09-07 | $ 0,0609 | -3,20% | 377.182.150 | $ 5.631.829.446,19 |
| 2022-09-08 | $ 0,0619 | 1,60% | 308.959.374 | $ 5.720.667.278,51 |
| 2022-09-09 | $ 0,0613 | -0,99% | 401.388.790 | $ 5.657.119.627,29 |
| 2022-09-10 | $ 0,0634 | 3,48% | 390.241.197 | $ 5.855.650.753,48 |
| 2022-09-11 | $ 0,0647 | 2,09% | 363.819.516 | $ 5.962.549.287,98 |
| 2022-09-12 | $ 0,0641 | -1,06% | 299.237.778 | $ 5.917.515.579,99 |
| 2022-09-13 | $ 0,0638 | -0,45% | 413.963.304 | $ 5.886.947.527,92 |
| 2022-09-14 | $ 0,0607 | -4,79% | 405.468.264 | $ 5.617.648.790,06 |
| 2022-09-15 | $ 0,0617 | 1,58% | 316.815.638 | $ 5.690.162.860,65 |
| 2022-09-16 | $ 0,0613 | -0,62% | 368.398.030 | $ 5.657.919.387,45 |
| 2022-09-17 | $ 0,0613 | 0,01% | 322.705.652 | $ 5.663.257.423,67 |
| 2022-09-18 | $ 0,0622 | 1,54% | 235.935.048 | $ 5.748.774.371,37 |
| 2022-09-19 | $ 0,0610 | -2,03% | 281.328.571 | $ 5.635.593.768,26 |
| 2022-09-20 | $ 0,0604 | -0,99% | 374.875.462 | $ 5.579.345.995,25 |
| 2022-09-21 | $ 0,0598 | -0,98% | 319.250.247 | $ 5.523.535.342,74 |
| 2022-09-22 | $ 0,0593 | -0,82% | 412.783.385 | $ 5.476.597.032,80 |
| 2022-09-23 | $ 0,0604 | 1,82% | 333.244.491 | $ 5.569.834.849,69 |
| 2022-09-24 | $ 0,0605 | 0,29% | 351.152.439 | $ 5.598.835.619,53 |
| 2022-09-25 | $ 0,0599 | -1,05% | 247.999.900 | $ 5.524.882.918,05 |
| 2022-09-26 | $ 0,0598 | -0,24% | 219.135.068 | $ 5.513.172.400,97 |
| 2022-09-27 | $ 0,0595 | -0,39% | 330.461.325 | $ 5.494.789.551,64 |
| 2022-09-28 | $ 0,0595 | -0,10% | 315.174.105 | $ 5.492.188.848,22 |
| 2022-09-29 | $ 0,0598 | 0,48% | 317.142.826 | $ 5.518.149.428,23 |
| 2022-09-30 | $ 0,0610 | 2,10% | 365.894.318 | $ 5.625.024.811,23 |
| 2022-10-01 | $ 0,0612 | 0,23% | 389.567.497 | $ 5.639.234.808,58 |
| 2022-10-02 | $ 0,0605 | -1,03% | 237.123.178 | $ 5.586.115.136,59 |
| 2022-10-03 | $ 0,0610 | 0,76% | 334.715.058 | $ 5.630.988.723,38 |
| 2022-10-04 | $ 0,0614 | 0,67% | 268.620.331 | $ 5.673.435.251,43 |
| 2022-10-05 | $ 0,0624 | 1,60% | 265.953.169 | $ 5.763.155.838,17 |
| 2022-10-06 | $ 0,0624 | 0,09% | 248.818.120 | $ 5.764.016.783,67 |
| 2022-10-07 | $ 0,0628 | 0,54% | 308.698.440 | $ 5.794.675.384,35 |
| 2022-10-08 | $ 0,0626 | -0,29% | 293.792.270 | $ 5.773.485.047,52 |
| 2022-10-09 | $ 0,0621 | -0,75% | 207.614.840 | $ 5.735.492.416,97 |
| 2022-10-10 | $ 0,0625 | 0,59% | 180.642.866 | $ 5.760.407.912,37 |
| 2022-10-11 | $ 0,0628 | 0,57% | 528.503.068 | $ 5.803.039.617,83 |
| 2022-10-12 | $ 0,0616 | -1,95% | 309.666.795 | $ 5.680.386.300,59 |
| 2022-10-13 | $ 0,0618 | 0,31% | 410.850.196 | $ 5.704.359.905,90 |
| 2022-10-14 | $ 0,0610 | -1,25% | 415.726.174 | $ 5.631.418.627,48 |
| 2022-10-15 | $ 0,0640 | 4,84% | 586.240.310 | $ 5.897.221.711,42 |
| 2022-10-16 | $ 0,0619 | -3,29% | 406.366.698 | $ 5.715.940.770,51 |
| 2022-10-17 | $ 0,0619 | -0,03% | 253.872.978 | $ 5.703.443.695,04 |
| 2022-10-18 | $ 0,0627 | 1,43% | 307.531.396 | $ 5.791.298.147,80 |
| 2022-10-19 | $ 0,0622 | -0,88% | 296.029.277 | $ 5.739.402.322,62 |
| 2022-10-20 | $ 0,0618 | -0,65% | 389.007.400 | $ 5.703.263.625,60 |
| 2022-10-21 | $ 0,0622 | 0,65% | 293.014.748 | $ 5.741.189.044,90 |
| 2022-10-22 | $ 0,0617 | -0,79% | 317.145.961 | $ 5.694.645.947,93 |
| 2022-10-23 | $ 0,0617 | -0,06% | 214.389.498 | $ 5.691.461.215,69 |
| 2022-10-24 | $ 0,0618 | 0,31% | 242.249.888 | $ 5.708.646.310,41 |
| 2022-10-25 | $ 0,0613 | -0,87% | 251.754.790 | $ 5.657.544.001,97 |
| 2022-10-26 | $ 0,0624 | 1,83% | 278.888.970 | $ 5.757.502.782,33 |
| 2022-10-27 | $ 0,0634 | 1,61% | 311.342.476 | $ 5.848.408.024,18 |
| 2022-10-28 | $ 0,0630 | -0,65% | 310.595.988 | $ 5.815.371.372,35 |
| 2022-10-29 | $ 0,0635 | 0,84% | 276.665.881 | $ 5.862.823.220,09 |
| 2022-10-30 | $ 0,0639 | 0,56% | 310.534.220 | $ 5.880.572.580,14 |
| 2022-10-31 | $ 0,0631 | -1,27% | 274.389.303 | $ 5.819.792.038,69 |
| 2022-11-01 | $ 0,0634 | 0,41% | 309.520.305 | $ 5.840.833.547,67 |
| 2022-11-02 | $ 0,0629 | -0,78% | 243.306.860 | $ 5.799.709.025,68 |
| 2022-11-03 | $ 0,0616 | -2,03% | 337.834.435 | $ 5.678.497.828,14 |
| 2022-11-04 | $ 0,0618 | 0,30% | 288.664.661 | $ 5.690.847.145,33 |
| 2022-11-05 | $ 0,0637 | 3,11% | 308.678.485 | $ 5.870.989.539,80 |
| 2022-11-06 | $ 0,0636 | -0,14% | 307.397.225 | $ 5.868.917.205,30 |
| 2022-11-07 | $ 0,0628 | -1,28% | 325.136.282 | $ 5.791.755.979,56 |
| 2022-11-08 | $ 0,0623 | -0,71% | 286.975.753 | $ 5.745.800.217,44 |
| 2022-11-09 | $ 0,0592 | -5,00% | 895.925.265 | $ 5.474.865.191,48 |
| 2022-11-10 | $ 0,0541 | -8,71% | 1.613.083.243 | $ 4.984.351.460,91 |
| 2022-11-11 | $ 0,0578 | 6,86% | 1.509.689.791 | $ 5.326.163.393,08 |
| 2022-11-12 | $ 0,0561 | -2,84% | 612.423.423 | $ 5.165.123.478,48 |
| 2022-11-13 | $ 0,0550 | -1,96% | 395.671.367 | $ 5.063.615.382,61 |
| 2022-11-14 | $ 0,0510 | -7,37% | 564.049.082 | $ 4.690.302.847,05 |
| 2022-11-15 | $ 0,0502 | -1,56% | 969.700.812 | $ 4.632.441.377,28 |
| 2022-11-16 | $ 0,0508 | 1,17% | 462.248.109 | $ 4.682.542.881,88 |
| 2022-11-17 | $ 0,0503 | -0,82% | 364.208.887 | $ 4.638.378.315,48 |
| 2022-11-18 | $ 0,0502 | -0,37% | 297.986.393 | $ 4.623.650.968,42 |
| 2022-11-19 | $ 0,0508 | 1,21% | 236.903.501 | $ 4.677.048.890,75 |
| 2022-11-20 | $ 0,0523 | 2,95% | 283.569.212 | $ 4.815.968.419,23 |
| 2022-11-21 | $ 0,0502 | -3,92% | 229.704.218 | $ 4.632.425.222,29 |
| 2022-11-22 | $ 0,0515 | 2,54% | 510.772.898 | $ 4.744.793.135,77 |
| 2022-11-23 | $ 0,0506 | -1,77% | 665.256.302 | $ 4.675.348.368,42 |
| 2022-11-24 | $ 0,0515 | 1,77% | 1.112.292.718 | $ 4.747.178.823,47 |
| 2022-11-25 | $ 0,0530 | 2,96% | 411.146.349 | $ 4.884.475.082,49 |
| 2022-11-26 | $ 0,0531 | 0,17% | 323.072.656 | $ 4.893.670.080,73 |
| 2022-11-27 | $ 0,0529 | -0,40% | 235.910.334 | $ 4.870.776.951,51 |
| 2022-11-28 | $ 0,0534 | 0,98% | 233.370.760 | $ 4.917.624.801,49 |
| 2022-11-29 | $ 0,0531 | -0,56% | 354.120.595 | $ 4.893.820.579,81 |
| 2022-11-30 | $ 0,0534 | 0,57% | 294.865.260 | $ 4.923.845.346,21 |
| 2022-12-01 | $ 0,0548 | 2,56% | 269.003.639 | $ 5.055.082.050,06 |
| 2022-12-02 | $ 0,0543 | -0,92% | 232.758.599 | $ 4.998.760.339,80 |
| 2022-12-03 | $ 0,0545 | 0,43% | 203.226.814 | $ 5.018.991.840,63 |
| 2022-12-04 | $ 0,0538 | -1,34% | 171.844.174 | $ 4.970.444.611,79 |
| 2022-12-05 | $ 0,0533 | -0,82% | 204.821.176 | $ 4.910.929.815,16 |
| 2022-12-06 | $ 0,0534 | 0,20% | 255.984.393 | $ 4.921.344.401,82 |
| 2022-12-07 | $ 0,0538 | 0,62% | 234.317.488 | $ 4.945.800.031,13 |
| 2022-12-08 | $ 0,0532 | -1,05% | 233.357.956 | $ 4.902.288.252,63 |
| 2022-12-09 | $ 0,0543 | 2,17% | 194.148.113 | $ 5.007.202.239,16 |
| 2022-12-10 | $ 0,0547 | 0,73% | 211.191.134 | $ 5.042.469.880,01 |
| 2022-12-11 | $ 0,0549 | 0,19% | 183.055.297 | $ 5.044.907.033,72 |
| 2022-12-12 | $ 0,0541 | -1,45% | 138.690.672 | $ 4.975.487.593,01 |
| 2022-12-13 | $ 0,0535 | -0,99% | 306.104.771 | $ 4.928.129.818,87 |
| 2022-12-14 | $ 0,0545 | 1,77% | 318.046.122 | $ 5.017.144.798,41 |
| 2022-12-15 | $ 0,0556 | 2,17% | 328.028.590 | $ 5.121.944.521,95 |
| 2022-12-16 | $ 0,0557 | 0,11% | 241.333.908 | $ 5.135.450.192,51 |
| 2022-12-17 | $ 0,0531 | -4,72% | 276.038.512 | $ 4.870.511.410,20 |
| 2022-12-18 | $ 0,0549 | 3,51% | 268.010.749 | $ 5.057.324.296,82 |
| 2022-12-19 | $ 0,0539 | -1,89% | 208.242.227 | $ 4.961.773.571,45 |
| 2022-12-20 | $ 0,0537 | -0,40% | 220.712.330 | $ 4.945.798.096,04 |
| 2022-12-21 | $ 0,0550 | 2,52% | 218.885.634 | $ 5.064.814.506,62 |
| 2022-12-22 | $ 0,0550 | -0,17% | 177.071.311 | $ 5.049.457.612,08 |
| 2022-12-23 | $ 0,0556 | 1,20% | 209.462.938 | $ 5.114.410.255,40 |
| 2022-12-24 | $ 0,0543 | -2,34% | 194.342.189 | $ 4.991.922.915,06 |
| 2022-12-25 | $ 0,0548 | 0,95% | 128.670.712 | $ 5.045.433.880,11 |
| 2022-12-26 | $ 0,0549 | 0,14% | 140.267.074 | $ 5.052.879.322,25 |
| 2022-12-27 | $ 0,0546 | -0,53% | 148.011.925 | $ 5.024.648.792,39 |
| 2022-12-28 | $ 0,0542 | -0,84% | 183.395.887 | $ 4.980.111.746,59 |
| 2022-12-29 | $ 0,0541 | -0,08% | 203.563.709 | $ 4.975.851.514,50 |
| 2022-12-30 | $ 0,0541 | -0,12% | 193.176.327 | $ 4.969.441.787,95 |
| 2022-12-31 | $ 0,0544 | 0,73% | 196.817.895 | $ 5.007.557.568,01 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2022 | $ 0,05 | $ 0,05 / $ 0,06 | 6.692.582.265 | 31 |
| Kasım 2022 | $ 0,06 | $ 0,05 / $ 0,06 | 14.983.485.179 | 30 |
| Ekim 2022 | $ 0,06 | $ 0,06 / $ 0,06 | 9.720.311.785 | 31 |
| Eylül 2022 | $ 0,06 | $ 0,06 / $ 0,06 | 9.640.457.731 | 30 |
| Ağustos 2022 | $ 0,07 | $ 0,06 / $ 0,07 | 11.970.304.630 | 31 |
| Temmuz 2022 | $ 0,07 | $ 0,06 / $ 0,07 | 18.129.003.450 | 31 |
| Haziran 2022 | $ 0,07 | $ 0,06 / $ 0,08 | 31.424.228.969 | 30 |
| Mayıs 2022 | $ 0,08 | $ 0,06 / $ 0,09 | 57.174.753.742 | 31 |
| Nisan 2022 | $ 0,07 | $ 0,06 / $ 0,07 | 34.968.427.281 | 30 |
| Mart 2022 | $ 0,06 | $ 0,06 / $ 0,07 | 24.371.319.146 | 31 |
| Şubat 2022 | $ 0,06 | $ 0,06 / $ 0,07 | 22.830.118.954 | 28 |
| Ocak 2022 | $ 0,07 | $ 0,06 / $ 0,08 | 31.551.703.102 | 31 |