TRON (TRX) Fiyat Grafiği
Veri aralığı: 2023-01-01 -> 2023-12-31 - Kayıt: 365
TRON
Son kapanış: $ 0,1060
$ 0,1060
Güncel değişim:
0,23%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 365
- Min Kapanış: $ 0,05
- Maks Kapanış: $ 0,11
- Ortalama Kapanış: $ 0,08
- Son Kapanış: $ 0,1060
- Önceki Kapanış: -
- Günlük Değişim: 0,23%
- MA (ortalama kapanış): $ 0,08
- Min/Max Kartı: $ 0,05 / $ 0,11
Güncel Notlar
Son Kapanış
$ 0,1060
7 Gün Ort.
$ 0,08
Canlı Fiyat
$ 0,1060
Günlük Değişim
0,23%
2023 Yılı Günlük Kapanışlar (365)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2023-01-01 | $ 0,0545 | - | 158.223.475 | $ 5.013.741.009,03 |
| 2023-01-02 | $ 0,0549 | 0,62% | 122.738.426 | $ 5.046.795.244,22 |
| 2023-01-03 | $ 0,0552 | 0,57% | 168.201.530 | $ 5.070.779.926,69 |
| 2023-01-04 | $ 0,0548 | -0,65% | 159.215.269 | $ 5.041.695.504,18 |
| 2023-01-05 | $ 0,0548 | -0,06% | 215.806.428 | $ 5.036.438.406,83 |
| 2023-01-06 | $ 0,0537 | -2,05% | 216.950.838 | $ 4.935.133.140,55 |
| 2023-01-07 | $ 0,0525 | -2,10% | 846.689.532 | $ 4.827.482.336,37 |
| 2023-01-08 | $ 0,0521 | -0,78% | 290.644.783 | $ 4.787.738.795,90 |
| 2023-01-09 | $ 0,0538 | 3,10% | 233.411.109 | $ 4.941.959.421,65 |
| 2023-01-10 | $ 0,0547 | 1,77% | 417.043.086 | $ 5.030.135.024,85 |
| 2023-01-11 | $ 0,0549 | 0,34% | 231.377.642 | $ 5.039.820.011,53 |
| 2023-01-12 | $ 0,0566 | 3,16% | 259.843.827 | $ 5.202.836.982,19 |
| 2023-01-13 | $ 0,0572 | 0,98% | 296.491.389 | $ 5.256.017.732,55 |
| 2023-01-14 | $ 0,0601 | 5,19% | 334.015.331 | $ 5.518.478.068,03 |
| 2023-01-15 | $ 0,0620 | 3,03% | 701.783.070 | $ 5.693.017.079,89 |
| 2023-01-16 | $ 0,0624 | 0,66% | 340.875.845 | $ 5.732.912.350,17 |
| 2023-01-17 | $ 0,0625 | 0,17% | 327.939.158 | $ 5.736.610.751,51 |
| 2023-01-18 | $ 0,0618 | -1,07% | 275.079.832 | $ 5.681.556.804,70 |
| 2023-01-19 | $ 0,0592 | -4,28% | 336.063.412 | $ 5.435.909.241,70 |
| 2023-01-20 | $ 0,0602 | 1,73% | 210.939.855 | $ 5.530.228.887,28 |
| 2023-01-21 | $ 0,0630 | 4,59% | 253.122.870 | $ 5.781.809.480,62 |
| 2023-01-22 | $ 0,0618 | -1,86% | 331.766.886 | $ 5.674.019.091,89 |
| 2023-01-23 | $ 0,0619 | 0,13% | 268.358.046 | $ 5.680.548.087,35 |
| 2023-01-24 | $ 0,0630 | 1,80% | 290.788.561 | $ 5.775.648.155,44 |
| 2023-01-25 | $ 0,0602 | -4,39% | 292.288.933 | $ 5.523.491.514,59 |
| 2023-01-26 | $ 0,0621 | 3,08% | 289.155.023 | $ 5.692.545.516,16 |
| 2023-01-27 | $ 0,0619 | -0,37% | 244.902.053 | $ 5.681.300.094,84 |
| 2023-01-28 | $ 0,0635 | 2,63% | 414.410.633 | $ 5.822.434.575,49 |
| 2023-01-29 | $ 0,0632 | -0,45% | 297.900.264 | $ 5.798.665.999,68 |
| 2023-01-30 | $ 0,0639 | 1,16% | 383.460.951 | $ 5.866.411.593,49 |
| 2023-01-31 | $ 0,0624 | -2,44% | 423.853.412 | $ 5.721.209.906,99 |
| 2023-02-01 | $ 0,0623 | -0,12% | 349.673.011 | $ 5.714.307.213,07 |
| 2023-02-02 | $ 0,0633 | 1,65% | 369.162.767 | $ 5.811.177.846,13 |
| 2023-02-03 | $ 0,0639 | 0,92% | 488.783.977 | $ 5.864.980.296,66 |
| 2023-02-04 | $ 0,0642 | 0,44% | 411.817.974 | $ 5.891.615.070,28 |
| 2023-02-05 | $ 0,0639 | -0,43% | 305.357.354 | $ 5.871.839.333,64 |
| 2023-02-06 | $ 0,0642 | 0,39% | 471.056.314 | $ 5.892.248.249,50 |
| 2023-02-07 | $ 0,0633 | -1,39% | 323.832.196 | $ 5.795.339.946,25 |
| 2023-02-08 | $ 0,0659 | 4,11% | 474.811.397 | $ 6.039.561.248,38 |
| 2023-02-09 | $ 0,0669 | 1,58% | 721.777.787 | $ 6.135.437.412,26 |
| 2023-02-10 | $ 0,0626 | -6,40% | 741.337.365 | $ 5.735.177.657,67 |
| 2023-02-11 | $ 0,0634 | 1,17% | 413.009.552 | $ 5.812.892.572,60 |
| 2023-02-12 | $ 0,0639 | 0,93% | 250.119.999 | $ 5.861.606.935,90 |
| 2023-02-13 | $ 0,0639 | -0,04% | 252.431.669 | $ 5.862.108.465,39 |
| 2023-02-14 | $ 0,0657 | 2,86% | 419.543.946 | $ 6.025.110.834,52 |
| 2023-02-15 | $ 0,0669 | 1,69% | 372.769.061 | $ 6.125.691.515,79 |
| 2023-02-16 | $ 0,0709 | 6,07% | 469.347.114 | $ 6.480.465.749,50 |
| 2023-02-17 | $ 0,0675 | -4,85% | 510.922.097 | $ 6.146.962.803,38 |
| 2023-02-18 | $ 0,0705 | 4,51% | 510.742.383 | $ 6.462.930.793,90 |
| 2023-02-19 | $ 0,0702 | -0,48% | 311.672.039 | $ 6.423.547.591,01 |
| 2023-02-20 | $ 0,0704 | 0,30% | 302.947.738 | $ 6.457.867.713,15 |
| 2023-02-21 | $ 0,0719 | 2,08% | 516.273.240 | $ 6.577.292.573,15 |
| 2023-02-22 | $ 0,0695 | -3,27% | 420.657.945 | $ 6.356.471.206,42 |
| 2023-02-23 | $ 0,0694 | -0,20% | 338.264.305 | $ 6.369.772.310,35 |
| 2023-02-24 | $ 0,0697 | 0,47% | 289.067.260 | $ 6.366.855.439,75 |
| 2023-02-25 | $ 0,0680 | -2,49% | 268.588.663 | $ 6.222.413.405,14 |
| 2023-02-26 | $ 0,0680 | 0,00% | 262.702.040 | $ 6.212.709.382,39 |
| 2023-02-27 | $ 0,0696 | 2,44% | 243.473.492 | $ 6.370.171.184,40 |
| 2023-02-28 | $ 0,0695 | -0,18% | 271.906.477 | $ 6.353.452.326,07 |
| 2023-03-01 | $ 0,0691 | -0,55% | 252.092.641 | $ 6.305.832.874,51 |
| 2023-03-02 | $ 0,0700 | 1,23% | 261.194.389 | $ 6.396.537.251,14 |
| 2023-03-03 | $ 0,0697 | -0,32% | 261.161.883 | $ 6.377.720.495,51 |
| 2023-03-04 | $ 0,0673 | -3,53% | 334.689.403 | $ 6.152.359.084,27 |
| 2023-03-05 | $ 0,0669 | -0,54% | 224.388.273 | $ 6.117.522.537,03 |
| 2023-03-06 | $ 0,0674 | 0,75% | 215.005.074 | $ 6.150.367.840,63 |
| 2023-03-07 | $ 0,0675 | 0,16% | 274.919.127 | $ 6.164.510.158,29 |
| 2023-03-08 | $ 0,0664 | -1,65% | 315.936.820 | $ 6.056.827.764,64 |
| 2023-03-09 | $ 0,0654 | -1,57% | 298.335.806 | $ 5.967.814.629,57 |
| 2023-03-10 | $ 0,0586 | -10,37% | 583.505.971 | $ 5.345.744.979,24 |
| 2023-03-11 | $ 0,0575 | -1,78% | 657.533.108 | $ 5.255.410.986,47 |
| 2023-03-12 | $ 0,0591 | 2,67% | 524.627.686 | $ 5.377.921.805,74 |
| 2023-03-13 | $ 0,0644 | 9,08% | 472.044.927 | $ 5.849.027.283,78 |
| 2023-03-14 | $ 0,0671 | 4,20% | 823.760.003 | $ 6.134.837.230,49 |
| 2023-03-15 | $ 0,0672 | 0,05% | 617.651.603 | $ 6.135.226.769,83 |
| 2023-03-16 | $ 0,0657 | -2,27% | 502.302.702 | $ 5.995.554.094,61 |
| 2023-03-17 | $ 0,0658 | 0,20% | 423.819.704 | $ 6.005.065.986,03 |
| 2023-03-18 | $ 0,0680 | 3,41% | 449.614.364 | $ 6.194.389.401,33 |
| 2023-03-19 | $ 0,0663 | -2,52% | 411.975.624 | $ 6.049.274.382,72 |
| 2023-03-20 | $ 0,0672 | 1,27% | 371.396.997 | $ 6.139.502.799,32 |
| 2023-03-21 | $ 0,0657 | -2,22% | 396.753.513 | $ 5.990.661.897,27 |
| 2023-03-22 | $ 0,0675 | 2,85% | 361.044.499 | $ 6.150.811.710,26 |
| 2023-03-23 | $ 0,0602 | -10,84% | 792.573.046 | $ 5.495.708.074,54 |
| 2023-03-24 | $ 0,0657 | 9,03% | 693.465.091 | $ 5.983.002.840,35 |
| 2023-03-25 | $ 0,0636 | -3,08% | 488.410.688 | $ 5.858.403.991,22 |
| 2023-03-26 | $ 0,0642 | 0,95% | 365.762.276 | $ 5.852.881.390,82 |
| 2023-03-27 | $ 0,0644 | 0,19% | 345.820.018 | $ 5.876.015.290,61 |
| 2023-03-28 | $ 0,0638 | -0,88% | 374.686.622 | $ 5.805.141.322,76 |
| 2023-03-29 | $ 0,0643 | 0,81% | 354.347.230 | $ 5.855.321.602,14 |
| 2023-03-30 | $ 0,0645 | 0,27% | 370.569.750 | $ 5.868.803.030,09 |
| 2023-03-31 | $ 0,0651 | 0,88% | 374.945.261 | $ 5.918.254.719,35 |
| 2023-04-01 | $ 0,0657 | 0,98% | 344.358.843 | $ 5.985.820.548,50 |
| 2023-04-02 | $ 0,0665 | 1,27% | 355.448.661 | $ 6.052.370.651,02 |
| 2023-04-03 | $ 0,0654 | -1,71% | 307.907.520 | $ 5.967.346.288,50 |
| 2023-04-04 | $ 0,0659 | 0,75% | 351.385.872 | $ 6.003.642.047,31 |
| 2023-04-05 | $ 0,0658 | -0,08% | 357.404.244 | $ 5.998.545.148,19 |
| 2023-04-06 | $ 0,0662 | 0,56% | 316.149.537 | $ 6.020.877.077,77 |
| 2023-04-07 | $ 0,0661 | -0,08% | 343.640.469 | $ 6.015.146.092,75 |
| 2023-04-08 | $ 0,0662 | 0,08% | 290.395.338 | $ 6.016.839.022,65 |
| 2023-04-09 | $ 0,0662 | 0,06% | 276.248.606 | $ 6.024.303.896,16 |
| 2023-04-10 | $ 0,0667 | 0,74% | 272.578.280 | $ 6.070.885.116,36 |
| 2023-04-11 | $ 0,0674 | 0,97% | 318.936.118 | $ 6.124.928.622,36 |
| 2023-04-12 | $ 0,0665 | -1,32% | 449.489.935 | $ 6.037.134.010,92 |
| 2023-04-13 | $ 0,0652 | -1,96% | 515.024.640 | $ 5.921.794.051,36 |
| 2023-04-14 | $ 0,0654 | 0,34% | 353.712.444 | $ 5.941.263.091,53 |
| 2023-04-15 | $ 0,0662 | 1,30% | 367.926.326 | $ 6.017.540.966,02 |
| 2023-04-16 | $ 0,0661 | -0,23% | 271.910.639 | $ 6.004.891.199,68 |
| 2023-04-17 | $ 0,0666 | 0,73% | 241.163.774 | $ 6.043.432.634,55 |
| 2023-04-18 | $ 0,0659 | -1,05% | 300.294.685 | $ 5.977.910.362,28 |
| 2023-04-19 | $ 0,0668 | 1,37% | 288.494.325 | $ 6.065.093.811,69 |
| 2023-04-20 | $ 0,0659 | -1,37% | 405.846.360 | $ 5.979.092.220,38 |
| 2023-04-21 | $ 0,0655 | -0,55% | 386.080.608 | $ 5.943.952.337,03 |
| 2023-04-22 | $ 0,0650 | -0,81% | 317.247.747 | $ 5.893.051.305,34 |
| 2023-04-23 | $ 0,0662 | 1,94% | 297.310.266 | $ 6.008.066.661,83 |
| 2023-04-24 | $ 0,0668 | 0,81% | 290.691.802 | $ 6.050.959.287,63 |
| 2023-04-25 | $ 0,0662 | -0,88% | 293.359.066 | $ 6.002.062.944,92 |
| 2023-04-26 | $ 0,0660 | -0,31% | 283.633.707 | $ 5.982.650.417,79 |
| 2023-04-27 | $ 0,0652 | -1,17% | 391.354.635 | $ 5.920.308.822,06 |
| 2023-04-28 | $ 0,0659 | 1,02% | 698.561.163 | $ 5.970.439.492,62 |
| 2023-04-29 | $ 0,0668 | 1,33% | 368.969.691 | $ 6.049.821.627,85 |
| 2023-04-30 | $ 0,0680 | 1,89% | 285.532.649 | $ 6.165.487.809,76 |
| 2023-05-01 | $ 0,0675 | -0,76% | 284.253.197 | $ 6.120.621.208,54 |
| 2023-05-02 | $ 0,0686 | 1,60% | 428.570.947 | $ 6.197.963.617,29 |
| 2023-05-03 | $ 0,0693 | 1,10% | 359.354.798 | $ 6.278.057.070,94 |
| 2023-05-04 | $ 0,0693 | -0,11% | 374.029.232 | $ 6.266.932.782,28 |
| 2023-05-05 | $ 0,0695 | 0,39% | 293.765.535 | $ 6.299.393.520,26 |
| 2023-05-06 | $ 0,0711 | 2,24% | 349.917.733 | $ 6.437.408.406,84 |
| 2023-05-07 | $ 0,0704 | -0,90% | 312.053.390 | $ 6.374.306.500,89 |
| 2023-05-08 | $ 0,0695 | -1,28% | 285.350.239 | $ 6.292.395.072,44 |
| 2023-05-09 | $ 0,0684 | -1,67% | 354.373.234 | $ 6.187.711.721,63 |
| 2023-05-10 | $ 0,0691 | 1,03% | 309.962.686 | $ 6.260.149.349,29 |
| 2023-05-11 | $ 0,0696 | 0,68% | 350.875.810 | $ 6.294.876.348,08 |
| 2023-05-12 | $ 0,0681 | -2,09% | 345.963.295 | $ 6.133.506.191,63 |
| 2023-05-13 | $ 0,0693 | 1,75% | 347.401.885 | $ 6.266.543.516,11 |
| 2023-05-14 | $ 0,0696 | 0,50% | 261.017.047 | $ 6.314.170.061,43 |
| 2023-05-15 | $ 0,0695 | -0,23% | 261.367.839 | $ 6.275.200.643,25 |
| 2023-05-16 | $ 0,0705 | 1,45% | 271.244.850 | $ 6.376.548.525,78 |
| 2023-05-17 | $ 0,0706 | 0,17% | 295.745.610 | $ 6.395.682.867,16 |
| 2023-05-18 | $ 0,0709 | 0,49% | 305.627.280 | $ 6.427.734.842,76 |
| 2023-05-19 | $ 0,0704 | -0,83% | 309.887.515 | $ 6.363.992.586,05 |
| 2023-05-20 | $ 0,0707 | 0,54% | 245.252.401 | $ 6.390.386.061,42 |
| 2023-05-21 | $ 0,0727 | 2,82% | 351.107.905 | $ 6.568.791.720,31 |
| 2023-05-22 | $ 0,0753 | 3,57% | 514.555.858 | $ 6.803.987.815,85 |
| 2023-05-23 | $ 0,0782 | 3,83% | 589.984.783 | $ 7.066.421.526,04 |
| 2023-05-24 | $ 0,0786 | 0,46% | 372.414.182 | $ 7.099.322.960,71 |
| 2023-05-25 | $ 0,0769 | -2,06% | 373.605.220 | $ 6.949.180.188,69 |
| 2023-05-26 | $ 0,0769 | -0,09% | 367.485.591 | $ 6.941.245.496,98 |
| 2023-05-27 | $ 0,0755 | -1,82% | 337.017.646 | $ 6.815.651.680,16 |
| 2023-05-28 | $ 0,0772 | 2,32% | 299.411.363 | $ 6.969.955.505,90 |
| 2023-05-29 | $ 0,0775 | 0,35% | 312.343.584 | $ 7.003.545.203,14 |
| 2023-05-30 | $ 0,0761 | -1,73% | 300.749.325 | $ 6.878.545.776,05 |
| 2023-05-31 | $ 0,0765 | 0,41% | 317.267.232 | $ 6.899.435.313,96 |
| 2023-06-01 | $ 0,0753 | -1,47% | 326.783.191 | $ 6.800.876.266,93 |
| 2023-06-02 | $ 0,0748 | -0,67% | 284.594.005 | $ 6.752.003.789,32 |
| 2023-06-03 | $ 0,0827 | 10,56% | 504.205.616 | $ 7.470.528.084,91 |
| 2023-06-04 | $ 0,0819 | -0,96% | 738.348.338 | $ 7.393.715.514,44 |
| 2023-06-05 | $ 0,0817 | -0,30% | 399.843.344 | $ 7.362.024.209,99 |
| 2023-06-06 | $ 0,0784 | -4,04% | 405.890.156 | $ 7.077.978.842,49 |
| 2023-06-07 | $ 0,0783 | -0,13% | 381.007.874 | $ 7.051.851.362,82 |
| 2023-06-08 | $ 0,0768 | -1,95% | 359.151.413 | $ 6.919.972.370,56 |
| 2023-06-09 | $ 0,0775 | 1,03% | 277.286.288 | $ 6.992.599.184,85 |
| 2023-06-10 | $ 0,0720 | -7,11% | 463.789.316 | $ 6.482.348.429,81 |
| 2023-06-11 | $ 0,0698 | -3,14% | 561.824.145 | $ 6.286.644.145,96 |
| 2023-06-12 | $ 0,0702 | 0,65% | 272.721.358 | $ 6.326.595.313,32 |
| 2023-06-13 | $ 0,0711 | 1,23% | 272.721.156 | $ 6.402.611.985,26 |
| 2023-06-14 | $ 0,0719 | 1,21% | 294.808.681 | $ 6.486.584.419,23 |
| 2023-06-15 | $ 0,0710 | -1,27% | 274.683.665 | $ 6.400.196.963,73 |
| 2023-06-16 | $ 0,0710 | -0,11% | 316.621.215 | $ 6.387.455.605,82 |
| 2023-06-17 | $ 0,0705 | -0,59% | 291.856.276 | $ 6.355.371.562,35 |
| 2023-06-18 | $ 0,0716 | 1,51% | 234.274.818 | $ 6.449.404.898,76 |
| 2023-06-19 | $ 0,0702 | -1,98% | 166.571.795 | $ 6.318.335.966,74 |
| 2023-06-20 | $ 0,0702 | 0,00% | 237.903.483 | $ 6.318.626.336,47 |
| 2023-06-21 | $ 0,0705 | 0,45% | 195.425.235 | $ 6.344.034.885,36 |
| 2023-06-22 | $ 0,0724 | 2,75% | 223.670.518 | $ 6.520.382.565,66 |
| 2023-06-23 | $ 0,0718 | -0,84% | 276.023.276 | $ 6.463.874.768,11 |
| 2023-06-24 | $ 0,0731 | 1,81% | 268.952.418 | $ 6.597.744.969,57 |
| 2023-06-25 | $ 0,0722 | -1,27% | 236.589.119 | $ 6.498.901.952,57 |
| 2023-06-26 | $ 0,0732 | 1,36% | 239.281.857 | $ 6.583.629.527,95 |
| 2023-06-27 | $ 0,0738 | 0,86% | 265.261.153 | $ 6.625.320.735,34 |
| 2023-06-28 | $ 0,0743 | 0,73% | 209.622.664 | $ 6.691.824.896,58 |
| 2023-06-29 | $ 0,0738 | -0,79% | 233.703.560 | $ 6.635.856.828,98 |
| 2023-06-30 | $ 0,0745 | 0,99% | 244.542.601 | $ 6.700.451.325,22 |
| 2023-07-01 | $ 0,0761 | 2,24% | 307.417.911 | $ 6.848.722.275,96 |
| 2023-07-02 | $ 0,0772 | 1,41% | 243.262.433 | $ 6.938.381.413,86 |
| 2023-07-03 | $ 0,0759 | -1,67% | 242.670.108 | $ 6.826.021.748,07 |
| 2023-07-04 | $ 0,0773 | 1,80% | 248.541.750 | $ 6.950.217.125,88 |
| 2023-07-05 | $ 0,0771 | -0,30% | 237.029.365 | $ 6.932.308.465,29 |
| 2023-07-06 | $ 0,0770 | -0,05% | 276.973.892 | $ 6.929.771.241,16 |
| 2023-07-07 | $ 0,0773 | 0,33% | 326.350.438 | $ 6.951.454.623,61 |
| 2023-07-08 | $ 0,0788 | 1,99% | 449.295.005 | $ 7.078.149.608,70 |
| 2023-07-09 | $ 0,0801 | 1,57% | 376.128.360 | $ 7.190.002.659,06 |
| 2023-07-10 | $ 0,0775 | -3,25% | 234.379.434 | $ 6.957.983.270,10 |
| 2023-07-11 | $ 0,0776 | 0,19% | 221.725.361 | $ 6.969.916.529,52 |
| 2023-07-12 | $ 0,0773 | -0,34% | 180.617.539 | $ 6.945.463.954,07 |
| 2023-07-13 | $ 0,0779 | 0,73% | 165.778.999 | $ 6.994.278.003,35 |
| 2023-07-14 | $ 0,0816 | 4,79% | 330.483.098 | $ 7.322.815.186,14 |
| 2023-07-15 | $ 0,0798 | -2,26% | 285.334.283 | $ 7.157.780.799,10 |
| 2023-07-16 | $ 0,0809 | 1,34% | 231.268.874 | $ 7.260.896.511,78 |
| 2023-07-17 | $ 0,0798 | -1,30% | 204.927.741 | $ 7.154.505.861,48 |
| 2023-07-18 | $ 0,0799 | 0,18% | 198.394.896 | $ 7.173.229.211,05 |
| 2023-07-19 | $ 0,0798 | -0,19% | 192.382.685 | $ 7.164.710.093,21 |
| 2023-07-20 | $ 0,0803 | 0,65% | 213.549.497 | $ 7.203.416.350,51 |
| 2023-07-21 | $ 0,0806 | 0,41% | 214.757.264 | $ 7.241.042.584,91 |
| 2023-07-22 | $ 0,0805 | -0,24% | 174.064.603 | $ 7.218.861.066,33 |
| 2023-07-23 | $ 0,0837 | 4,03% | 850.038.340 | $ 7.508.820.539,94 |
| 2023-07-24 | $ 0,0833 | -0,44% | 285.526.461 | $ 7.472.638.082,59 |
| 2023-07-25 | $ 0,0815 | -2,14% | 282.895.779 | $ 7.304.026.182,53 |
| 2023-07-26 | $ 0,0819 | 0,42% | 272.312.337 | $ 7.345.233.254,03 |
| 2023-07-27 | $ 0,0824 | 0,64% | 270.907.615 | $ 7.388.879.487,37 |
| 2023-07-28 | $ 0,0826 | 0,17% | 232.405.841 | $ 7.400.137.838,27 |
| 2023-07-29 | $ 0,0852 | 3,20% | 293.850.484 | $ 7.637.061.172,96 |
| 2023-07-30 | $ 0,0834 | -2,16% | 216.254.156 | $ 7.472.766.450,45 |
| 2023-07-31 | $ 0,0801 | -3,92% | 302.433.295 | $ 7.176.861.769,76 |
| 2023-08-01 | $ 0,0780 | -2,63% | 293.585.606 | $ 6.992.275.739,95 |
| 2023-08-02 | $ 0,0786 | 0,78% | 256.506.470 | $ 7.035.621.932,71 |
| 2023-08-03 | $ 0,0765 | -2,72% | 245.289.001 | $ 6.851.333.643,48 |
| 2023-08-04 | $ 0,0772 | 0,97% | 202.027.686 | $ 6.916.433.453,57 |
| 2023-08-05 | $ 0,0767 | -0,61% | 187.728.297 | $ 6.866.540.250,81 |
| 2023-08-06 | $ 0,0775 | 0,94% | 200.943.991 | $ 6.934.692.910,95 |
| 2023-08-07 | $ 0,0768 | -0,82% | 160.891.496 | $ 6.879.505.377,85 |
| 2023-08-08 | $ 0,0768 | -0,09% | 185.891.718 | $ 6.869.577.786,05 |
| 2023-08-09 | $ 0,0768 | 0,08% | 195.228.711 | $ 6.876.345.887,89 |
| 2023-08-10 | $ 0,0767 | -0,11% | 186.796.312 | $ 6.867.175.521,93 |
| 2023-08-11 | $ 0,0773 | 0,70% | 173.472.711 | $ 6.914.807.150,94 |
| 2023-08-12 | $ 0,0771 | -0,18% | 159.040.748 | $ 6.904.220.980,33 |
| 2023-08-13 | $ 0,0774 | 0,41% | 141.044.221 | $ 6.929.651.166,41 |
| 2023-08-14 | $ 0,0771 | -0,44% | 161.679.767 | $ 6.898.202.666,00 |
| 2023-08-15 | $ 0,0774 | 0,40% | 197.002.006 | $ 6.927.334.273,11 |
| 2023-08-16 | $ 0,0762 | -1,50% | 185.587.361 | $ 6.819.643.424,23 |
| 2023-08-17 | $ 0,0747 | -1,98% | 241.507.943 | $ 6.683.791.415,69 |
| 2023-08-18 | $ 0,0724 | -3,06% | 325.250.776 | $ 6.485.806.539,56 |
| 2023-08-19 | $ 0,0730 | 0,76% | 225.980.979 | $ 6.529.508.622,27 |
| 2023-08-20 | $ 0,0741 | 1,51% | 151.149.396 | $ 6.627.051.839,34 |
| 2023-08-21 | $ 0,0758 | 2,31% | 181.964.241 | $ 6.774.218.508,00 |
| 2023-08-22 | $ 0,0752 | -0,83% | 206.547.445 | $ 6.720.213.274,11 |
| 2023-08-23 | $ 0,0755 | 0,48% | 186.278.550 | $ 6.756.679.771,47 |
| 2023-08-24 | $ 0,0777 | 2,81% | 221.934.438 | $ 6.938.753.144,79 |
| 2023-08-25 | $ 0,0765 | -1,46% | 182.854.270 | $ 6.842.245.957,21 |
| 2023-08-26 | $ 0,0772 | 0,85% | 194.068.251 | $ 6.899.769.654,01 |
| 2023-08-27 | $ 0,0774 | 0,32% | 136.107.657 | $ 6.916.813.267,81 |
| 2023-08-28 | $ 0,0775 | 0,10% | 121.191.153 | $ 6.924.807.603,24 |
| 2023-08-29 | $ 0,0763 | -1,53% | 158.541.970 | $ 6.825.610.797,39 |
| 2023-08-30 | $ 0,0773 | 1,34% | 244.191.438 | $ 6.906.211.076,87 |
| 2023-08-31 | $ 0,0756 | -2,25% | 207.046.297 | $ 6.754.875.330,32 |
| 2023-09-01 | $ 0,0767 | 1,41% | 226.001.486 | $ 6.857.494.973,38 |
| 2023-09-02 | $ 0,0760 | -0,82% | 228.558.580 | $ 6.794.562.629,10 |
| 2023-09-03 | $ 0,0770 | 1,24% | 152.445.284 | $ 6.876.893.318,16 |
| 2023-09-04 | $ 0,0770 | 0,01% | 127.758.616 | $ 6.877.463.527,57 |
| 2023-09-05 | $ 0,0775 | 0,60% | 177.068.022 | $ 6.918.028.858,48 |
| 2023-09-06 | $ 0,0774 | -0,07% | 161.947.399 | $ 6.910.033.393,67 |
| 2023-09-07 | $ 0,0789 | 1,91% | 223.521.449 | $ 7.036.371.728,41 |
| 2023-09-08 | $ 0,0790 | 0,18% | 177.462.787 | $ 7.052.093.166,03 |
| 2023-09-09 | $ 0,0792 | 0,19% | 149.511.265 | $ 7.063.205.890,26 |
| 2023-09-10 | $ 0,0791 | -0,05% | 119.376.055 | $ 7.064.898.042,65 |
| 2023-09-11 | $ 0,0783 | -1,03% | 141.669.216 | $ 6.988.373.778,23 |
| 2023-09-12 | $ 0,0775 | -1,04% | 187.302.172 | $ 6.913.665.687,11 |
| 2023-09-13 | $ 0,0808 | 4,22% | 346.295.587 | $ 7.203.882.849,79 |
| 2023-09-14 | $ 0,0812 | 0,50% | 209.760.375 | $ 7.242.303.948,84 |
| 2023-09-15 | $ 0,0837 | 3,07% | 252.061.776 | $ 7.471.540.072,88 |
| 2023-09-16 | $ 0,0840 | 0,44% | 239.790.522 | $ 7.495.318.693,35 |
| 2023-09-17 | $ 0,0835 | -0,66% | 177.407.241 | $ 7.446.221.041,38 |
| 2023-09-18 | $ 0,0833 | -0,18% | 164.452.822 | $ 7.427.306.445,36 |
| 2023-09-19 | $ 0,0840 | 0,80% | 220.863.657 | $ 7.496.933.655,73 |
| 2023-09-20 | $ 0,0845 | 0,65% | 201.260.278 | $ 7.537.828.723,97 |
| 2023-09-21 | $ 0,0844 | -0,14% | 174.305.751 | $ 7.533.679.749,31 |
| 2023-09-22 | $ 0,0831 | -1,63% | 218.777.147 | $ 7.405.514.491,94 |
| 2023-09-23 | $ 0,0834 | 0,39% | 190.152.589 | $ 7.432.818.761,99 |
| 2023-09-24 | $ 0,0836 | 0,27% | 138.558.869 | $ 7.452.178.309,94 |
| 2023-09-25 | $ 0,0835 | -0,08% | 149.643.646 | $ 7.443.169.894,26 |
| 2023-09-26 | $ 0,0847 | 1,34% | 205.181.311 | $ 7.527.092.372,34 |
| 2023-09-27 | $ 0,0847 | 0,06% | 191.540.541 | $ 7.542.944.795,44 |
| 2023-09-28 | $ 0,0855 | 0,89% | 232.697.529 | $ 7.608.844.933,07 |
| 2023-09-29 | $ 0,0867 | 1,48% | 232.028.998 | $ 7.724.395.668,96 |
| 2023-09-30 | $ 0,0891 | 2,69% | 306.525.737 | $ 7.936.888.786,84 |
| 2023-10-01 | $ 0,0886 | -0,52% | 179.640.185 | $ 7.895.797.934,97 |
| 2023-10-02 | $ 0,0902 | 1,75% | 213.702.250 | $ 8.034.293.512,04 |
| 2023-10-03 | $ 0,0876 | -2,84% | 286.966.623 | $ 7.800.081.771,16 |
| 2023-10-04 | $ 0,0908 | 3,65% | 320.384.295 | $ 8.079.103.949,25 |
| 2023-10-05 | $ 0,0890 | -1,98% | 286.187.877 | $ 7.920.243.766,84 |
| 2023-10-06 | $ 0,0883 | -0,81% | 209.863.021 | $ 7.856.556.476,07 |
| 2023-10-07 | $ 0,0873 | -1,13% | 314.067.909 | $ 7.765.556.936,24 |
| 2023-10-08 | $ 0,0882 | 1,01% | 175.154.406 | $ 7.845.159.292,04 |
| 2023-10-09 | $ 0,0880 | -0,14% | 134.191.418 | $ 7.832.178.392,23 |
| 2023-10-10 | $ 0,0861 | -2,16% | 195.513.921 | $ 7.667.919.992,14 |
| 2023-10-11 | $ 0,0863 | 0,16% | 171.777.103 | $ 7.678.041.586,51 |
| 2023-10-12 | $ 0,0860 | -0,32% | 216.601.752 | $ 7.651.641.778,82 |
| 2023-10-13 | $ 0,0848 | -1,35% | 190.765.734 | $ 7.555.309.148,79 |
| 2023-10-14 | $ 0,0854 | 0,71% | 167.216.366 | $ 7.598.995.541,50 |
| 2023-10-15 | $ 0,0851 | -0,43% | 143.151.402 | $ 7.569.086.469,69 |
| 2023-10-16 | $ 0,0867 | 1,89% | 222.977.446 | $ 7.710.043.297,07 |
| 2023-10-17 | $ 0,0889 | 2,62% | 315.789.024 | $ 7.908.596.013,08 |
| 2023-10-18 | $ 0,0886 | -0,39% | 212.829.041 | $ 7.874.388.017,22 |
| 2023-10-19 | $ 0,0892 | 0,65% | 242.250.951 | $ 7.929.760.744,67 |
| 2023-10-20 | $ 0,0900 | 0,97% | 241.046.736 | $ 8.002.258.838,06 |
| 2023-10-21 | $ 0,0907 | 0,74% | 287.296.137 | $ 8.064.122.833,87 |
| 2023-10-22 | $ 0,0916 | 0,97% | 234.901.529 | $ 8.138.062.170,82 |
| 2023-10-23 | $ 0,0905 | -1,22% | 244.565.203 | $ 8.002.264.858,81 |
| 2023-10-24 | $ 0,0922 | 1,93% | 408.924.652 | $ 8.195.667.902,61 |
| 2023-10-25 | $ 0,0924 | 0,17% | 411.624.698 | $ 8.211.996.061,66 |
| 2023-10-26 | $ 0,0935 | 1,19% | 300.750.867 | $ 8.304.185.231,97 |
| 2023-10-27 | $ 0,0929 | -0,66% | 311.515.302 | $ 8.244.545.260,72 |
| 2023-10-28 | $ 0,0936 | 0,77% | 269.503.012 | $ 8.319.294.548,15 |
| 2023-10-29 | $ 0,0943 | 0,80% | 215.549.839 | $ 8.381.997.674,24 |
| 2023-10-30 | $ 0,0949 | 0,60% | 189.169.520 | $ 8.429.568.755,81 |
| 2023-10-31 | $ 0,0956 | 0,76% | 248.225.324 | $ 8.490.504.008,81 |
| 2023-11-01 | $ 0,0972 | 1,69% | 374.191.621 | $ 8.632.791.161,40 |
| 2023-11-02 | $ 0,1002 | 3,10% | 505.328.614 | $ 8.905.279.630,62 |
| 2023-11-03 | $ 0,0993 | -0,96% | 350.021.476 | $ 8.824.522.027,40 |
| 2023-11-04 | $ 0,0973 | -2,04% | 289.227.317 | $ 8.636.671.696,93 |
| 2023-11-05 | $ 0,0977 | 0,47% | 231.916.826 | $ 8.679.811.695,62 |
| 2023-11-06 | $ 0,0982 | 0,47% | 207.233.996 | $ 8.715.717.803,80 |
| 2023-11-07 | $ 0,0977 | -0,48% | 283.794.145 | $ 8.662.941.918,81 |
| 2023-11-08 | $ 0,0966 | -1,11% | 291.234.489 | $ 8.566.034.954,98 |
| 2023-11-09 | $ 0,0984 | 1,85% | 272.967.332 | $ 8.736.831.541,44 |
| 2023-11-10 | $ 0,0990 | 0,59% | 445.893.160 | $ 8.775.645.933,73 |
| 2023-11-11 | $ 0,1063 | 7,35% | 817.165.100 | $ 9.429.050.803,12 |
| 2023-11-12 | $ 0,1081 | 1,71% | 347.395.607 | $ 9.586.958.936,82 |
| 2023-11-13 | $ 0,1085 | 0,36% | 282.343.378 | $ 9.618.791.281,75 |
| 2023-11-14 | $ 0,1070 | -1,37% | 368.167.895 | $ 9.494.102.644,56 |
| 2023-11-15 | $ 0,1021 | -4,54% | 432.073.318 | $ 9.063.227.080,98 |
| 2023-11-16 | $ 0,1041 | 1,96% | 419.232.072 | $ 9.220.691.985,75 |
| 2023-11-17 | $ 0,1024 | -1,64% | 357.729.700 | $ 9.078.032.457,19 |
| 2023-11-18 | $ 0,1036 | 1,17% | 338.677.752 | $ 9.194.091.088,78 |
| 2023-11-19 | $ 0,1030 | -0,63% | 282.796.051 | $ 9.125.907.945,11 |
| 2023-11-20 | $ 0,1034 | 0,40% | 263.532.793 | $ 9.164.351.568,05 |
| 2023-11-21 | $ 0,1009 | -2,37% | 417.317.031 | $ 8.944.157.600,19 |
| 2023-11-22 | $ 0,0963 | -4,57% | 522.523.254 | $ 8.535.189.867,39 |
| 2023-11-23 | $ 0,1013 | 5,14% | 622.640.979 | $ 8.970.360.845,56 |
| 2023-11-24 | $ 0,1021 | 0,84% | 216.129.981 | $ 9.046.550.343,09 |
| 2023-11-25 | $ 0,1047 | 2,49% | 379.590.996 | $ 9.267.927.102,53 |
| 2023-11-26 | $ 0,1087 | 3,87% | 407.329.940 | $ 9.607.747.165,19 |
| 2023-11-27 | $ 0,1078 | -0,81% | 288.706.712 | $ 9.551.267.304,89 |
| 2023-11-28 | $ 0,1022 | -5,23% | 393.616.127 | $ 9.045.687.586,81 |
| 2023-11-29 | $ 0,1029 | 0,69% | 524.734.577 | $ 9.115.705.131,81 |
| 2023-11-30 | $ 0,1034 | 0,52% | 328.573.545 | $ 9.162.307.441,95 |
| 2023-12-01 | $ 0,1034 | 0,01% | 303.386.768 | $ 9.166.260.020,27 |
| 2023-12-02 | $ 0,1032 | -0,25% | 299.025.486 | $ 9.135.851.915,33 |
| 2023-12-03 | $ 0,1032 | 0,02% | 282.907.523 | $ 9.133.546.129,19 |
| 2023-12-04 | $ 0,1031 | -0,11% | 295.959.687 | $ 9.131.586.992,70 |
| 2023-12-05 | $ 0,1038 | 0,68% | 474.783.221 | $ 9.186.825.153,27 |
| 2023-12-06 | $ 0,1036 | -0,20% | 388.338.991 | $ 9.169.140.495,78 |
| 2023-12-07 | $ 0,1048 | 1,13% | 464.716.530 | $ 9.275.349.669,33 |
| 2023-12-08 | $ 0,1041 | -0,58% | 309.623.575 | $ 9.215.568.848,77 |
| 2023-12-09 | $ 0,1068 | 2,52% | 407.924.964 | $ 9.446.373.083,26 |
| 2023-12-10 | $ 0,1066 | -0,16% | 368.851.415 | $ 9.438.627.608,90 |
| 2023-12-11 | $ 0,1078 | 1,11% | 290.594.091 | $ 9.533.496.503,08 |
| 2023-12-12 | $ 0,1037 | -3,76% | 466.411.370 | $ 9.170.770.266,49 |
| 2023-12-13 | $ 0,1036 | -0,13% | 369.699.235 | $ 9.170.233.191,98 |
| 2023-12-14 | $ 0,1043 | 0,69% | 415.406.271 | $ 9.224.299.018,02 |
| 2023-12-15 | $ 0,1061 | 1,66% | 409.076.304 | $ 9.374.346.967,01 |
| 2023-12-16 | $ 0,1014 | -4,36% | 325.330.937 | $ 8.979.470.771,65 |
| 2023-12-17 | $ 0,1028 | 1,30% | 264.363.304 | $ 9.081.127.721,78 |
| 2023-12-18 | $ 0,1021 | -0,62% | 305.446.404 | $ 9.017.733.228,73 |
| 2023-12-19 | $ 0,1010 | -1,13% | 423.233.028 | $ 8.927.029.830,30 |
| 2023-12-20 | $ 0,1005 | -0,41% | 303.712.809 | $ 8.877.291.299,09 |
| 2023-12-21 | $ 0,1028 | 2,29% | 326.267.706 | $ 9.076.408.713,78 |
| 2023-12-22 | $ 0,1045 | 1,61% | 338.246.348 | $ 9.236.732.984,57 |
| 2023-12-23 | $ 0,1051 | 0,57% | 242.943.890 | $ 9.284.020.356,51 |
| 2023-12-24 | $ 0,1067 | 1,56% | 246.540.308 | $ 9.432.656.122,44 |
| 2023-12-25 | $ 0,1062 | -0,49% | 385.895.089 | $ 9.399.454.066,39 |
| 2023-12-26 | $ 0,1059 | -0,27% | 333.486.106 | $ 9.358.430.287,85 |
| 2023-12-27 | $ 0,1030 | -2,79% | 479.201.132 | $ 9.099.192.428,74 |
| 2023-12-28 | $ 0,1053 | 2,23% | 360.831.720 | $ 9.307.231.688,63 |
| 2023-12-29 | $ 0,1055 | 0,20% | 318.656.058 | $ 9.308.579.248,72 |
| 2023-12-30 | $ 0,1058 | 0,28% | 423.389.104 | $ 9.339.486.357,30 |
| 2023-12-31 | $ 0,1060 | 0,23% | 358.925.602 | $ 9.355.609.430,48 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2023 | $ 0,10 | $ 0,10 / $ 0,11 | 10.983.174.980 | 31 |
| Kasım 2023 | $ 0,10 | $ 0,10 / $ 0,11 | 11.262.085.783 | 30 |
| Ekim 2023 | $ 0,09 | $ 0,08 / $ 0,10 | 7.562.103.541 | 31 |
| Eylül 2023 | $ 0,08 | $ 0,08 / $ 0,09 | 5.923.926.709 | 30 |
| Ağustos 2023 | $ 0,08 | $ 0,07 / $ 0,08 | 6.117.330.908 | 31 |
| Temmuz 2023 | $ 0,08 | $ 0,08 / $ 0,09 | 8.561.957.843 | 31 |
| Haziran 2023 | $ 0,07 | $ 0,07 / $ 0,08 | 9.457.958.534 | 30 |
| Mayıs 2023 | $ 0,07 | $ 0,07 / $ 0,08 | 10.481.957.213 | 31 |
| Nisan 2023 | $ 0,07 | $ 0,06 / $ 0,07 | 10.341.057.950 | 30 |
| Mart 2023 | $ 0,07 | $ 0,06 / $ 0,07 | 13.194.334.099 | 31 |
| Şubat 2023 | $ 0,07 | $ 0,06 / $ 0,07 | 11.082.049.160 | 28 |
| Ocak 2023 | $ 0,06 | $ 0,05 / $ 0,06 | 9.633.341.467 | 31 |