TRON (TRX) Fiyat Grafiği
Veri aralığı: 2024-01-01 -> 2024-12-31 - Kayıt: 366
TRON
Son kapanış: $ 0,2530
$ 0,2530
Güncel değişim:
-1,70%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 366
- Min Kapanış: $ 0,10
- Maks Kapanış: $ 0,42
- Ortalama Kapanış: $ 0,15
- Son Kapanış: $ 0,2530
- Önceki Kapanış: -
- Günlük Değişim: -1,70%
- MA (ortalama kapanış): $ 0,15
- Min/Max Kartı: $ 0,10 / $ 0,42
Güncel Notlar
Son Kapanış
$ 0,2530
7 Gün Ort.
$ 0,15
Canlı Fiyat
$ 0,2530
Günlük Değişim
-1,70%
2024 Yılı Günlük Kapanışlar (366)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2024-01-01 | $ 0,1076 | - | 259.576.453 | $ 9.513.776.169,55 |
| 2024-01-02 | $ 0,1078 | 0,13% | 359.760.265 | $ 9.518.398.233,13 |
| 2024-01-03 | $ 0,1085 | 0,68% | 540.246.093 | $ 9.575.229.103,91 |
| 2024-01-04 | $ 0,1068 | -1,57% | 560.019.490 | $ 9.426.945.506,44 |
| 2024-01-05 | $ 0,1070 | 0,19% | 468.185.806 | $ 9.449.136.017,23 |
| 2024-01-06 | $ 0,1045 | -2,34% | 494.002.831 | $ 9.220.754.429,51 |
| 2024-01-07 | $ 0,1041 | -0,43% | 382.266.746 | $ 9.176.948.343,64 |
| 2024-01-08 | $ 0,1029 | -1,07% | 210.104.281 | $ 9.075.860.233,40 |
| 2024-01-09 | $ 0,1043 | 1,34% | 418.906.546 | $ 9.202.655.240,59 |
| 2024-01-10 | $ 0,1027 | -1,57% | 399.245.561 | $ 9.063.342.507,35 |
| 2024-01-11 | $ 0,1054 | 2,63% | 492.061.062 | $ 9.290.453.526,50 |
| 2024-01-12 | $ 0,1061 | 0,65% | 550.463.247 | $ 9.372.701.420,05 |
| 2024-01-13 | $ 0,1070 | 0,86% | 548.433.942 | $ 9.430.360.117,43 |
| 2024-01-14 | $ 0,1141 | 6,67% | 975.298.821 | $ 10.061.004.439,28 |
| 2024-01-15 | $ 0,1113 | -2,43% | 558.367.222 | $ 9.840.736.442,28 |
| 2024-01-16 | $ 0,1088 | -2,27% | 399.085.102 | $ 9.621.247.985,27 |
| 2024-01-17 | $ 0,1081 | -0,63% | 458.879.205 | $ 9.543.358.809,89 |
| 2024-01-18 | $ 0,1083 | 0,19% | 364.709.583 | $ 9.559.518.365,70 |
| 2024-01-19 | $ 0,1080 | -0,33% | 296.537.087 | $ 9.526.766.464,57 |
| 2024-01-20 | $ 0,1105 | 2,32% | 398.468.623 | $ 9.739.269.316,92 |
| 2024-01-21 | $ 0,1097 | -0,69% | 189.162.281 | $ 9.679.429.633,98 |
| 2024-01-22 | $ 0,1089 | -0,74% | 203.074.099 | $ 9.608.106.713,28 |
| 2024-01-23 | $ 0,1089 | 0,04% | 299.607.115 | $ 9.616.832.456,36 |
| 2024-01-24 | $ 0,1072 | -1,57% | 360.866.156 | $ 9.447.460.620,75 |
| 2024-01-25 | $ 0,1087 | 1,37% | 244.992.235 | $ 9.586.700.303,16 |
| 2024-01-26 | $ 0,1121 | 3,17% | 297.066.325 | $ 9.891.622.216,51 |
| 2024-01-27 | $ 0,1144 | 2,05% | 318.944.939 | $ 10.090.004.842,64 |
| 2024-01-28 | $ 0,1125 | -1,72% | 251.312.945 | $ 9.908.290.901,19 |
| 2024-01-29 | $ 0,1122 | -0,24% | 230.143.674 | $ 9.890.070.166,75 |
| 2024-01-30 | $ 0,1131 | 0,77% | 311.112.646 | $ 9.974.911.076,80 |
| 2024-01-31 | $ 0,1122 | -0,79% | 255.975.241 | $ 9.880.959.271,86 |
| 2024-02-01 | $ 0,1122 | 0,03% | 385.965.494 | $ 9.893.332.805,45 |
| 2024-02-02 | $ 0,1154 | 2,87% | 318.894.423 | $ 10.170.034.681,88 |
| 2024-02-03 | $ 0,1163 | 0,72% | 311.775.280 | $ 10.245.474.443,40 |
| 2024-02-04 | $ 0,1172 | 0,82% | 165.216.060 | $ 10.324.722.593,96 |
| 2024-02-05 | $ 0,1183 | 0,96% | 199.266.399 | $ 10.422.246.432,94 |
| 2024-02-06 | $ 0,1189 | 0,47% | 285.629.435 | $ 10.474.974.517,53 |
| 2024-02-07 | $ 0,1209 | 1,69% | 382.695.569 | $ 10.650.445.863,52 |
| 2024-02-08 | $ 0,1234 | 2,05% | 348.032.289 | $ 10.868.729.887,29 |
| 2024-02-09 | $ 0,1219 | -1,19% | 387.508.145 | $ 10.745.254.251,64 |
| 2024-02-10 | $ 0,1237 | 1,49% | 318.967.454 | $ 10.901.954.790,48 |
| 2024-02-11 | $ 0,1243 | 0,51% | 194.545.635 | $ 10.953.258.806,66 |
| 2024-02-12 | $ 0,1242 | -0,10% | 182.730.729 | $ 10.943.848.604,01 |
| 2024-02-13 | $ 0,1251 | 0,74% | 303.822.194 | $ 11.016.892.535,37 |
| 2024-02-14 | $ 0,1271 | 1,55% | 326.215.788 | $ 11.184.189.272,79 |
| 2024-02-15 | $ 0,1296 | 1,95% | 372.763.475 | $ 11.406.404.926,60 |
| 2024-02-16 | $ 0,1312 | 1,24% | 464.703.397 | $ 11.553.932.768,64 |
| 2024-02-17 | $ 0,1329 | 1,33% | 352.810.694 | $ 11.706.441.045,67 |
| 2024-02-18 | $ 0,1359 | 2,26% | 570.250.902 | $ 11.974.307.805,84 |
| 2024-02-19 | $ 0,1353 | -0,49% | 279.789.796 | $ 11.910.981.990,84 |
| 2024-02-20 | $ 0,1364 | 0,83% | 333.557.587 | $ 12.002.131.863,33 |
| 2024-02-21 | $ 0,1393 | 2,12% | 502.450.852 | $ 12.263.383.157,12 |
| 2024-02-22 | $ 0,1399 | 0,46% | 502.409.961 | $ 12.318.246.994,94 |
| 2024-02-23 | $ 0,1391 | -0,61% | 394.942.000 | $ 12.232.403.590,97 |
| 2024-02-24 | $ 0,1382 | -0,63% | 327.730.086 | $ 12.173.366.283,03 |
| 2024-02-25 | $ 0,1374 | -0,56% | 254.114.739 | $ 12.093.258.598,67 |
| 2024-02-26 | $ 0,1376 | 0,12% | 207.552.286 | $ 12.106.552.764,48 |
| 2024-02-27 | $ 0,1398 | 1,63% | 362.000.746 | $ 12.310.798.497,89 |
| 2024-02-28 | $ 0,1429 | 2,17% | 538.836.971 | $ 12.568.970.955,90 |
| 2024-02-29 | $ 0,1423 | -0,39% | 661.869.412 | $ 12.528.357.385,92 |
| 2024-03-01 | $ 0,1405 | -1,28% | 547.460.785 | $ 12.378.182.909,81 |
| 2024-03-02 | $ 0,1415 | 0,74% | 360.787.796 | $ 12.452.936.574,85 |
| 2024-03-03 | $ 0,1413 | -0,16% | 338.817.764 | $ 12.428.605.273,19 |
| 2024-03-04 | $ 0,1407 | -0,41% | 366.313.527 | $ 12.366.064.508,57 |
| 2024-03-05 | $ 0,1405 | -0,12% | 596.826.946 | $ 12.347.686.403,87 |
| 2024-03-06 | $ 0,1364 | -2,98% | 824.448.931 | $ 11.991.049.635,74 |
| 2024-03-07 | $ 0,1379 | 1,11% | 633.509.774 | $ 12.111.823.956,02 |
| 2024-03-08 | $ 0,1371 | -0,54% | 440.318.777 | $ 12.052.499.870,41 |
| 2024-03-09 | $ 0,1370 | -0,09% | 458.668.737 | $ 12.042.302.210,84 |
| 2024-03-10 | $ 0,1361 | -0,67% | 385.045.273 | $ 11.965.657.883,23 |
| 2024-03-11 | $ 0,1339 | -1,58% | 395.914.986 | $ 11.774.489.026,18 |
| 2024-03-12 | $ 0,1337 | -0,19% | 610.966.514 | $ 11.748.118.105,61 |
| 2024-03-13 | $ 0,1314 | -1,70% | 581.598.947 | $ 11.540.285.927,68 |
| 2024-03-14 | $ 0,1320 | 0,43% | 676.480.965 | $ 11.602.928.151,61 |
| 2024-03-15 | $ 0,1289 | -2,33% | 583.581.802 | $ 11.324.454.394,92 |
| 2024-03-16 | $ 0,1263 | -2,05% | 770.489.744 | $ 11.103.120.113,58 |
| 2024-03-17 | $ 0,1249 | -1,09% | 507.839.989 | $ 10.973.157.895,08 |
| 2024-03-18 | $ 0,1266 | 1,35% | 438.925.228 | $ 11.090.524.165,54 |
| 2024-03-19 | $ 0,1240 | -2,04% | 479.328.048 | $ 10.892.436.031,14 |
| 2024-03-20 | $ 0,1125 | -9,28% | 906.732.402 | $ 9.882.098.651,95 |
| 2024-03-21 | $ 0,1209 | 7,46% | 833.543.598 | $ 10.614.966.571,69 |
| 2024-03-22 | $ 0,1211 | 0,15% | 476.822.481 | $ 10.642.115.031,77 |
| 2024-03-23 | $ 0,1172 | -3,19% | 502.148.503 | $ 10.272.075.306,82 |
| 2024-03-24 | $ 0,1185 | 1,13% | 379.754.427 | $ 10.410.726.337,55 |
| 2024-03-25 | $ 0,1202 | 1,40% | 377.547.555 | $ 10.557.922.262,73 |
| 2024-03-26 | $ 0,1204 | 0,21% | 457.535.550 | $ 10.550.570.613,67 |
| 2024-03-27 | $ 0,1209 | 0,36% | 404.028.567 | $ 10.591.107.950,99 |
| 2024-03-28 | $ 0,1197 | -0,98% | 426.312.853 | $ 10.479.322.246,21 |
| 2024-03-29 | $ 0,1203 | 0,56% | 312.289.187 | $ 10.553.355.605,56 |
| 2024-03-30 | $ 0,1200 | -0,26% | 338.430.109 | $ 10.529.817.584,79 |
| 2024-03-31 | $ 0,1225 | 2,08% | 281.329.585 | $ 10.746.441.452,64 |
| 2024-04-01 | $ 0,1229 | 0,31% | 254.890.298 | $ 10.781.937.160,01 |
| 2024-04-02 | $ 0,1206 | -1,84% | 384.760.814 | $ 10.584.095.475,59 |
| 2024-04-03 | $ 0,1167 | -3,29% | 458.233.703 | $ 10.237.190.584,17 |
| 2024-04-04 | $ 0,1173 | 0,53% | 415.206.705 | $ 10.288.821.938,65 |
| 2024-04-05 | $ 0,1192 | 1,65% | 337.991.919 | $ 10.456.956.652,40 |
| 2024-04-06 | $ 0,1179 | -1,10% | 338.060.352 | $ 10.355.246.193,03 |
| 2024-04-07 | $ 0,1195 | 1,36% | 241.699.742 | $ 10.486.553.902,18 |
| 2024-04-08 | $ 0,1205 | 0,83% | 209.431.792 | $ 10.572.491.665,90 |
| 2024-04-09 | $ 0,1230 | 2,03% | 375.427.146 | $ 10.780.830.182,47 |
| 2024-04-10 | $ 0,1210 | -1,56% | 356.352.728 | $ 10.625.172.116,31 |
| 2024-04-11 | $ 0,1191 | -1,58% | 494.087.583 | $ 10.445.312.641,17 |
| 2024-04-12 | $ 0,1204 | 1,05% | 341.912.288 | $ 10.551.446.952,08 |
| 2024-04-13 | $ 0,1150 | -4,48% | 611.827.088 | $ 10.069.131.744,11 |
| 2024-04-14 | $ 0,1103 | -4,10% | 689.155.524 | $ 9.665.949.796,58 |
| 2024-04-15 | $ 0,1126 | 2,13% | 570.370.888 | $ 9.869.859.079,85 |
| 2024-04-16 | $ 0,1116 | -0,88% | 642.872.021 | $ 9.769.902.952,16 |
| 2024-04-17 | $ 0,1118 | 0,18% | 574.998.544 | $ 9.796.999.139,56 |
| 2024-04-18 | $ 0,1097 | -1,88% | 492.569.767 | $ 9.615.215.462,88 |
| 2024-04-19 | $ 0,1093 | -0,42% | 464.812.795 | $ 9.582.901.482,93 |
| 2024-04-20 | $ 0,1101 | 0,74% | 574.578.507 | $ 9.639.573.565,99 |
| 2024-04-21 | $ 0,1111 | 0,88% | 336.299.256 | $ 9.727.546.527,15 |
| 2024-04-22 | $ 0,1112 | 0,16% | 244.176.100 | $ 9.744.651.660,54 |
| 2024-04-23 | $ 0,1123 | 0,94% | 320.750.289 | $ 9.842.195.538,08 |
| 2024-04-24 | $ 0,1133 | 0,94% | 315.192.034 | $ 9.919.111.694,95 |
| 2024-04-25 | $ 0,1132 | -0,11% | 379.663.872 | $ 9.920.632.657,46 |
| 2024-04-26 | $ 0,1172 | 3,54% | 449.513.819 | $ 10.258.827.563,43 |
| 2024-04-27 | $ 0,1200 | 2,40% | 410.494.018 | $ 10.509.255.240,57 |
| 2024-04-28 | $ 0,1199 | -0,16% | 336.879.816 | $ 10.494.263.546,36 |
| 2024-04-29 | $ 0,1214 | 1,26% | 273.533.281 | $ 10.626.923.433,11 |
| 2024-04-30 | $ 0,1190 | -1,96% | 366.673.056 | $ 10.418.782.836,39 |
| 2024-05-01 | $ 0,1193 | 0,30% | 610.625.816 | $ 10.475.029.742,47 |
| 2024-05-02 | $ 0,1202 | 0,70% | 587.522.917 | $ 10.543.784.735,66 |
| 2024-05-03 | $ 0,1223 | 1,73% | 442.286.983 | $ 10.701.713.166,16 |
| 2024-05-04 | $ 0,1227 | 0,40% | 339.890.356 | $ 10.784.563.546,95 |
| 2024-05-05 | $ 0,1223 | -0,36% | 272.668.100 | $ 10.705.450.551,76 |
| 2024-05-06 | $ 0,1211 | -0,99% | 252.483.884 | $ 10.591.117.557,51 |
| 2024-05-07 | $ 0,1186 | -2,05% | 386.681.172 | $ 10.383.191.202,33 |
| 2024-05-08 | $ 0,1206 | 1,65% | 382.276.298 | $ 10.562.035.241,04 |
| 2024-05-09 | $ 0,1229 | 1,93% | 484.727.225 | $ 10.753.089.100,13 |
| 2024-05-10 | $ 0,1263 | 2,76% | 486.857.014 | $ 11.051.360.486,23 |
| 2024-05-11 | $ 0,1274 | 0,88% | 431.476.136 | $ 11.143.441.451,86 |
| 2024-05-12 | $ 0,1264 | -0,82% | 262.899.232 | $ 11.054.620.588,56 |
| 2024-05-13 | $ 0,1273 | 0,78% | 191.235.024 | $ 11.130.758.742,61 |
| 2024-05-14 | $ 0,1257 | -1,30% | 319.444.565 | $ 10.991.536.665,71 |
| 2024-05-15 | $ 0,1254 | -0,24% | 277.222.021 | $ 10.968.117.838,19 |
| 2024-05-16 | $ 0,1263 | 0,74% | 275.263.349 | $ 11.058.705.065,01 |
| 2024-05-17 | $ 0,1251 | -0,97% | 381.120.964 | $ 10.943.393.101,68 |
| 2024-05-18 | $ 0,1245 | -0,44% | 306.278.369 | $ 10.879.126.540,13 |
| 2024-05-19 | $ 0,1230 | -1,24% | 238.576.916 | $ 10.757.295.607,07 |
| 2024-05-20 | $ 0,1212 | -1,48% | 234.889.861 | $ 10.592.304.582,49 |
| 2024-05-21 | $ 0,1244 | 2,70% | 351.683.384 | $ 10.877.808.196,77 |
| 2024-05-22 | $ 0,1237 | -0,62% | 376.649.348 | $ 10.796.056.152,05 |
| 2024-05-23 | $ 0,1201 | -2,85% | 314.246.720 | $ 10.498.249.458,18 |
| 2024-05-24 | $ 0,1152 | -4,10% | 398.296.161 | $ 10.075.587.252,71 |
| 2024-05-25 | $ 0,1154 | 0,17% | 384.641.152 | $ 10.080.596.155,19 |
| 2024-05-26 | $ 0,1137 | -1,44% | 325.059.844 | $ 9.939.003.898,95 |
| 2024-05-27 | $ 0,1131 | -0,53% | 203.237.924 | $ 9.889.932.942,18 |
| 2024-05-28 | $ 0,1125 | -0,58% | 384.971.599 | $ 9.823.954.820,09 |
| 2024-05-29 | $ 0,1112 | -1,17% | 346.620.297 | $ 9.719.203.846,20 |
| 2024-05-30 | $ 0,1119 | 0,70% | 310.510.463 | $ 9.784.221.599,72 |
| 2024-05-31 | $ 0,1120 | 0,07% | 277.438.644 | $ 9.788.795.764,51 |
| 2024-06-01 | $ 0,1121 | 0,04% | 314.702.586 | $ 9.811.389.912,53 |
| 2024-06-02 | $ 0,1125 | 0,37% | 212.928.596 | $ 9.830.240.346,16 |
| 2024-06-03 | $ 0,1147 | 1,98% | 261.290.637 | $ 10.019.739.183,67 |
| 2024-06-04 | $ 0,1134 | -1,12% | 296.732.821 | $ 9.911.287.001,36 |
| 2024-06-05 | $ 0,1145 | 0,95% | 282.037.665 | $ 10.001.835.473,08 |
| 2024-06-06 | $ 0,1147 | 0,18% | 255.123.450 | $ 10.009.125.218,60 |
| 2024-06-07 | $ 0,1147 | 0,01% | 265.161.521 | $ 10.016.957.795,17 |
| 2024-06-08 | $ 0,1127 | -1,75% | 392.606.953 | $ 9.842.768.229,14 |
| 2024-06-09 | $ 0,1148 | 1,82% | 360.632.636 | $ 10.010.404.834,69 |
| 2024-06-10 | $ 0,1169 | 1,85% | 325.419.319 | $ 10.209.257.177,10 |
| 2024-06-11 | $ 0,1176 | 0,61% | 392.517.867 | $ 10.256.769.916,06 |
| 2024-06-12 | $ 0,1164 | -0,97% | 427.009.073 | $ 10.167.239.172,74 |
| 2024-06-13 | $ 0,1164 | -0,03% | 427.751.145 | $ 10.167.514.919,92 |
| 2024-06-14 | $ 0,1168 | 0,33% | 317.449.183 | $ 10.202.936.226,26 |
| 2024-06-15 | $ 0,1164 | -0,35% | 341.497.042 | $ 10.167.949.364,16 |
| 2024-06-16 | $ 0,1152 | -1,02% | 217.746.022 | $ 10.051.148.045,37 |
| 2024-06-17 | $ 0,1172 | 1,72% | 231.616.316 | $ 10.229.689.684,80 |
| 2024-06-18 | $ 0,1168 | -0,36% | 385.498.131 | $ 10.188.644.047,28 |
| 2024-06-19 | $ 0,1154 | -1,16% | 422.283.331 | $ 10.054.536.586,78 |
| 2024-06-20 | $ 0,1158 | 0,34% | 307.332.248 | $ 10.104.567.717,08 |
| 2024-06-21 | $ 0,1166 | 0,72% | 265.937.405 | $ 10.180.984.843,78 |
| 2024-06-22 | $ 0,1183 | 1,42% | 337.768.818 | $ 10.320.381.382,82 |
| 2024-06-23 | $ 0,1196 | 1,10% | 233.386.894 | $ 10.433.942.756,29 |
| 2024-06-24 | $ 0,1191 | -0,39% | 215.773.469 | $ 10.395.356.130,60 |
| 2024-06-25 | $ 0,1191 | 0,01% | 401.370.031 | $ 10.382.924.573,20 |
| 2024-06-26 | $ 0,1219 | 2,30% | 306.984.875 | $ 10.640.702.941,14 |
| 2024-06-27 | $ 0,1225 | 0,48% | 384.814.811 | $ 10.680.241.034,77 |
| 2024-06-28 | $ 0,1219 | -0,49% | 260.438.875 | $ 10.628.929.148,96 |
| 2024-06-29 | $ 0,1230 | 0,92% | 290.075.021 | $ 10.723.850.274,90 |
| 2024-06-30 | $ 0,1253 | 1,89% | 267.083.430 | $ 10.927.987.817,72 |
| 2024-07-01 | $ 0,1246 | -0,56% | 231.716.810 | $ 10.864.555.281,67 |
| 2024-07-02 | $ 0,1277 | 2,50% | 324.691.151 | $ 11.137.816.132,26 |
| 2024-07-03 | $ 0,1291 | 1,08% | 288.079.749 | $ 11.253.575.106,08 |
| 2024-07-04 | $ 0,1285 | -0,45% | 419.652.629 | $ 11.219.035.710,59 |
| 2024-07-05 | $ 0,1274 | -0,85% | 516.883.747 | $ 11.128.491.141,46 |
| 2024-07-06 | $ 0,1270 | -0,35% | 913.710.071 | $ 11.059.488.861,62 |
| 2024-07-07 | $ 0,1299 | 2,33% | 381.772.483 | $ 11.313.437.096,55 |
| 2024-07-08 | $ 0,1246 | -4,12% | 382.498.738 | $ 10.825.159.165,40 |
| 2024-07-09 | $ 0,1261 | 1,23% | 546.649.068 | $ 10.995.629.177,37 |
| 2024-07-10 | $ 0,1298 | 2,97% | 360.696.138 | $ 11.317.583.914,48 |
| 2024-07-11 | $ 0,1314 | 1,21% | 348.654.635 | $ 11.457.081.370,37 |
| 2024-07-12 | $ 0,1344 | 2,29% | 457.830.259 | $ 11.717.080.945,95 |
| 2024-07-13 | $ 0,1372 | 2,09% | 386.972.669 | $ 11.951.506.310,70 |
| 2024-07-14 | $ 0,1392 | 1,47% | 486.034.859 | $ 12.142.763.110,90 |
| 2024-07-15 | $ 0,1377 | -1,13% | 359.084.083 | $ 11.993.283.818,44 |
| 2024-07-16 | $ 0,1375 | -0,15% | 392.804.074 | $ 11.966.186.436,99 |
| 2024-07-17 | $ 0,1341 | -2,47% | 505.292.038 | $ 11.673.844.936,53 |
| 2024-07-18 | $ 0,1335 | -0,44% | 341.639.241 | $ 11.630.618.423,12 |
| 2024-07-19 | $ 0,1342 | 0,56% | 321.680.302 | $ 11.689.023.798,60 |
| 2024-07-20 | $ 0,1347 | 0,33% | 357.959.976 | $ 11.729.325.178,82 |
| 2024-07-21 | $ 0,1347 | 0,05% | 272.000.901 | $ 11.732.541.939,89 |
| 2024-07-22 | $ 0,1344 | -0,25% | 262.913.789 | $ 11.691.415.732,90 |
| 2024-07-23 | $ 0,1324 | -1,49% | 488.065.845 | $ 11.528.092.799,06 |
| 2024-07-24 | $ 0,1341 | 1,26% | 344.000.701 | $ 11.673.147.118,89 |
| 2024-07-25 | $ 0,1344 | 0,23% | 300.455.044 | $ 11.700.457.676,57 |
| 2024-07-26 | $ 0,1354 | 0,80% | 384.294.759 | $ 11.791.063.963,17 |
| 2024-07-27 | $ 0,1376 | 1,56% | 295.706.170 | $ 11.977.111.853,81 |
| 2024-07-28 | $ 0,1373 | -0,20% | 269.208.317 | $ 11.947.048.422,11 |
| 2024-07-29 | $ 0,1387 | 1,03% | 272.748.462 | $ 12.077.192.137,43 |
| 2024-07-30 | $ 0,1375 | -0,90% | 462.946.278 | $ 11.980.207.009,85 |
| 2024-07-31 | $ 0,1329 | -3,30% | 326.458.847 | $ 11.574.617.697,26 |
| 2024-08-01 | $ 0,1288 | -3,08% | 387.916.430 | $ 11.205.137.080,40 |
| 2024-08-02 | $ 0,1283 | -0,45% | 393.665.797 | $ 11.163.462.833,99 |
| 2024-08-03 | $ 0,1234 | -3,78% | 424.201.140 | $ 10.740.431.559,73 |
| 2024-08-04 | $ 0,1253 | 1,52% | 398.517.053 | $ 10.898.025.773,50 |
| 2024-08-05 | $ 0,1261 | 0,66% | 482.793.111 | $ 10.967.357.075,90 |
| 2024-08-06 | $ 0,1216 | -3,55% | 1.117.316.243 | $ 10.569.438.891,29 |
| 2024-08-07 | $ 0,1233 | 1,41% | 495.337.685 | $ 10.732.417.491,95 |
| 2024-08-08 | $ 0,1247 | 1,11% | 365.127.691 | $ 10.858.422.630,23 |
| 2024-08-09 | $ 0,1271 | 1,90% | 357.124.780 | $ 11.037.724.238,10 |
| 2024-08-10 | $ 0,1285 | 1,08% | 323.142.243 | $ 11.156.364.844,42 |
| 2024-08-11 | $ 0,1291 | 0,50% | 262.556.230 | $ 11.232.889.333,08 |
| 2024-08-12 | $ 0,1277 | -1,07% | 244.341.292 | $ 11.103.894.550,58 |
| 2024-08-13 | $ 0,1267 | -0,83% | 335.457.364 | $ 11.017.989.235,87 |
| 2024-08-14 | $ 0,1289 | 1,75% | 323.157.990 | $ 11.208.817.985,49 |
| 2024-08-15 | $ 0,1305 | 1,27% | 403.023.641 | $ 11.350.080.005,32 |
| 2024-08-16 | $ 0,1301 | -0,28% | 379.235.649 | $ 11.313.421.330,46 |
| 2024-08-17 | $ 0,1341 | 3,03% | 439.210.118 | $ 11.661.875.709,24 |
| 2024-08-18 | $ 0,1349 | 0,58% | 348.355.012 | $ 11.727.287.035,95 |
| 2024-08-19 | $ 0,1349 | 0,05% | 297.515.612 | $ 11.736.617.984,97 |
| 2024-08-20 | $ 0,1431 | 6,07% | 838.266.339 | $ 12.435.498.486,13 |
| 2024-08-21 | $ 0,1605 | 12,17% | 1.746.028.929 | $ 13.931.333.859,11 |
| 2024-08-22 | $ 0,1540 | -4,08% | 1.837.622.409 | $ 13.384.131.352,83 |
| 2024-08-23 | $ 0,1556 | 1,01% | 1.586.629.622 | $ 13.510.972.999,51 |
| 2024-08-24 | $ 0,1584 | 1,85% | 933.014.867 | $ 13.759.547.702,12 |
| 2024-08-25 | $ 0,1590 | 0,38% | 925.953.052 | $ 13.799.240.691,26 |
| 2024-08-26 | $ 0,1664 | 4,66% | 1.206.890.722 | $ 14.460.464.936,72 |
| 2024-08-27 | $ 0,1616 | -2,91% | 1.094.720.653 | $ 14.031.806.613,58 |
| 2024-08-28 | $ 0,1578 | -2,35% | 861.145.531 | $ 13.710.367.310,98 |
| 2024-08-29 | $ 0,1580 | 0,15% | 637.579.649 | $ 13.738.459.469,12 |
| 2024-08-30 | $ 0,1599 | 1,18% | 559.982.994 | $ 13.883.634.442,97 |
| 2024-08-31 | $ 0,1599 | 0,02% | 615.851.314 | $ 13.872.490.337,47 |
| 2024-09-01 | $ 0,1576 | -1,45% | 450.166.996 | $ 13.681.376.463,34 |
| 2024-09-02 | $ 0,1557 | -1,23% | 424.366.264 | $ 13.506.704.262,06 |
| 2024-09-03 | $ 0,1541 | -1,00% | 474.159.848 | $ 13.363.853.082,47 |
| 2024-09-04 | $ 0,1503 | -2,49% | 471.441.373 | $ 13.066.093.775,34 |
| 2024-09-05 | $ 0,1500 | -0,15% | 592.745.716 | $ 12.993.437.045,35 |
| 2024-09-06 | $ 0,1497 | -0,20% | 413.271.987 | $ 12.988.940.713,02 |
| 2024-09-07 | $ 0,1479 | -1,22% | 474.968.630 | $ 12.826.766.832,88 |
| 2024-09-08 | $ 0,1516 | 2,47% | 407.259.288 | $ 13.139.715.662,04 |
| 2024-09-09 | $ 0,1530 | 0,91% | 420.884.281 | $ 13.265.920.116,77 |
| 2024-09-10 | $ 0,1544 | 0,94% | 436.494.528 | $ 13.394.819.215,09 |
| 2024-09-11 | $ 0,1531 | -0,86% | 394.402.772 | $ 13.272.440.101,87 |
| 2024-09-12 | $ 0,1533 | 0,13% | 397.713.384 | $ 13.298.149.997,88 |
| 2024-09-13 | $ 0,1520 | -0,85% | 399.205.073 | $ 13.185.883.339,23 |
| 2024-09-14 | $ 0,1490 | -1,92% | 382.239.334 | $ 12.933.292.195,39 |
| 2024-09-15 | $ 0,1475 | -1,04% | 281.256.934 | $ 12.786.399.877,34 |
| 2024-09-16 | $ 0,1490 | 1,02% | 296.995.182 | $ 12.910.526.378,03 |
| 2024-09-17 | $ 0,1487 | -0,19% | 382.176.015 | $ 12.892.165.223,00 |
| 2024-09-18 | $ 0,1500 | 0,88% | 339.537.389 | $ 13.009.325.389,02 |
| 2024-09-19 | $ 0,1497 | -0,21% | 337.607.241 | $ 12.967.211.111,97 |
| 2024-09-20 | $ 0,1514 | 1,11% | 384.841.966 | $ 13.114.268.119,60 |
| 2024-09-21 | $ 0,1521 | 0,46% | 345.741.534 | $ 13.178.840.130,15 |
| 2024-09-22 | $ 0,1521 | 0,03% | 234.391.258 | $ 13.185.260.881,48 |
| 2024-09-23 | $ 0,1519 | -0,13% | 285.400.192 | $ 13.153.577.651,69 |
| 2024-09-24 | $ 0,1523 | 0,28% | 348.808.499 | $ 13.194.660.339,28 |
| 2024-09-25 | $ 0,1513 | -0,69% | 326.266.072 | $ 13.108.624.761,77 |
| 2024-09-26 | $ 0,1501 | -0,77% | 309.080.812 | $ 12.995.917.192,63 |
| 2024-09-27 | $ 0,1531 | 2,00% | 392.883.223 | $ 13.268.372.045,74 |
| 2024-09-28 | $ 0,1552 | 1,35% | 439.404.148 | $ 13.442.759.784,23 |
| 2024-09-29 | $ 0,1552 | -0,01% | 304.377.868 | $ 13.450.134.919,87 |
| 2024-09-30 | $ 0,1564 | 0,81% | 350.151.062 | $ 13.550.194.097,81 |
| 2024-10-01 | $ 0,1559 | -0,32% | 446.348.354 | $ 13.518.454.191,75 |
| 2024-10-02 | $ 0,1536 | -1,53% | 569.376.923 | $ 13.307.851.661,80 |
| 2024-10-03 | $ 0,1544 | 0,57% | 468.456.888 | $ 13.360.189.079,65 |
| 2024-10-04 | $ 0,1574 | 1,93% | 554.399.455 | $ 13.639.818.095,68 |
| 2024-10-05 | $ 0,1567 | -0,47% | 385.449.606 | $ 13.566.122.932,36 |
| 2024-10-06 | $ 0,1536 | -1,95% | 266.383.326 | $ 13.301.916.603,04 |
| 2024-10-07 | $ 0,1542 | 0,40% | 252.903.849 | $ 13.353.238.562,02 |
| 2024-10-08 | $ 0,1557 | 0,98% | 374.743.348 | $ 13.494.992.863,33 |
| 2024-10-09 | $ 0,1597 | 2,55% | 468.758.639 | $ 13.830.820.962,88 |
| 2024-10-10 | $ 0,1604 | 0,44% | 407.405.765 | $ 13.886.653.852,20 |
| 2024-10-11 | $ 0,1587 | -1,09% | 379.862.715 | $ 13.733.229.388,76 |
| 2024-10-12 | $ 0,1597 | 0,69% | 409.138.170 | $ 13.834.408.273,53 |
| 2024-10-13 | $ 0,1625 | 1,74% | 403.293.080 | $ 14.062.963.126,09 |
| 2024-10-14 | $ 0,1627 | 0,09% | 287.730.012 | $ 14.072.876.369,17 |
| 2024-10-15 | $ 0,1604 | -1,38% | 522.940.558 | $ 13.889.360.673,29 |
| 2024-10-16 | $ 0,1587 | -1,07% | 442.775.319 | $ 13.736.385.280,54 |
| 2024-10-17 | $ 0,1600 | 0,81% | 398.000.862 | $ 13.839.598.335,83 |
| 2024-10-18 | $ 0,1592 | -0,50% | 327.267.624 | $ 13.770.049.140,07 |
| 2024-10-19 | $ 0,1585 | -0,41% | 308.574.660 | $ 13.718.454.387,19 |
| 2024-10-20 | $ 0,1572 | -0,83% | 273.064.937 | $ 13.606.829.895,05 |
| 2024-10-21 | $ 0,1566 | -0,38% | 254.510.852 | $ 13.545.734.675,46 |
| 2024-10-22 | $ 0,1582 | 0,99% | 378.481.210 | $ 13.682.154.712,99 |
| 2024-10-23 | $ 0,1601 | 1,20% | 367.907.700 | $ 13.844.462.131,55 |
| 2024-10-24 | $ 0,1602 | 0,07% | 367.261.662 | $ 13.853.977.209,69 |
| 2024-10-25 | $ 0,1647 | 2,79% | 448.483.978 | $ 14.227.558.338,82 |
| 2024-10-26 | $ 0,1624 | -1,36% | 650.941.376 | $ 14.036.839.015,57 |
| 2024-10-27 | $ 0,1650 | 1,57% | 413.851.695 | $ 14.267.074.020,30 |
| 2024-10-28 | $ 0,1639 | -0,68% | 358.924.088 | $ 14.170.394.508,08 |
| 2024-10-29 | $ 0,1640 | 0,12% | 357.697.574 | $ 14.188.449.903,78 |
| 2024-10-30 | $ 0,1663 | 1,41% | 483.500.365 | $ 14.378.555.260,36 |
| 2024-10-31 | $ 0,1692 | 1,69% | 492.098.720 | $ 14.626.527.170,24 |
| 2024-11-01 | $ 0,1681 | -0,65% | 467.327.618 | $ 14.531.066.648,84 |
| 2024-11-02 | $ 0,1674 | -0,39% | 451.871.731 | $ 14.463.207.770,64 |
| 2024-11-03 | $ 0,1661 | -0,80% | 270.445.636 | $ 14.357.399.108,94 |
| 2024-11-04 | $ 0,1652 | -0,50% | 377.046.082 | $ 14.294.477.619,01 |
| 2024-11-05 | $ 0,1629 | -1,40% | 406.553.999 | $ 14.082.429.911,13 |
| 2024-11-06 | $ 0,1600 | -1,80% | 451.682.795 | $ 13.826.261.204,98 |
| 2024-11-07 | $ 0,1624 | 1,55% | 662.513.470 | $ 14.041.171.724,94 |
| 2024-11-08 | $ 0,1604 | -1,29% | 556.893.781 | $ 13.856.401.171,18 |
| 2024-11-09 | $ 0,1611 | 0,45% | 363.786.942 | $ 13.918.764.771,63 |
| 2024-11-10 | $ 0,1618 | 0,43% | 333.548.792 | $ 13.997.250.064,81 |
| 2024-11-11 | $ 0,1640 | 1,40% | 858.783.974 | $ 14.174.730.451,60 |
| 2024-11-12 | $ 0,1678 | 2,28% | 829.560.841 | $ 14.508.256.073,34 |
| 2024-11-13 | $ 0,1889 | 12,57% | 2.101.112.724 | $ 16.318.369.421,20 |
| 2024-11-14 | $ 0,1771 | -6,23% | 1.494.533.717 | $ 15.311.224.137,22 |
| 2024-11-15 | $ 0,1767 | -0,22% | 1.088.678.002 | $ 15.221.500.937,82 |
| 2024-11-16 | $ 0,1897 | 7,34% | 1.304.215.517 | $ 16.335.009.435,71 |
| 2024-11-17 | $ 0,2002 | 5,52% | 1.267.429.076 | $ 17.277.458.491,60 |
| 2024-11-18 | $ 0,1996 | -0,26% | 867.371.370 | $ 17.259.559.036,89 |
| 2024-11-19 | $ 0,2020 | 1,18% | 995.251.675 | $ 17.438.375.173,73 |
| 2024-11-20 | $ 0,1999 | -1,05% | 945.653.160 | $ 17.261.968.553,71 |
| 2024-11-21 | $ 0,1953 | -2,29% | 869.355.202 | $ 16.861.092.502,17 |
| 2024-11-22 | $ 0,1986 | 1,71% | 1.073.360.887 | $ 17.120.467.859,26 |
| 2024-11-23 | $ 0,2046 | 3,03% | 1.040.481.527 | $ 17.673.918.631,23 |
| 2024-11-24 | $ 0,2119 | 3,54% | 1.853.920.826 | $ 18.284.006.971,11 |
| 2024-11-25 | $ 0,2093 | -1,23% | 1.731.655.222 | $ 18.070.352.256,31 |
| 2024-11-26 | $ 0,1959 | -6,37% | 1.586.067.274 | $ 16.908.289.160,83 |
| 2024-11-27 | $ 0,1940 | -1,01% | 1.700.254.150 | $ 16.752.371.975,10 |
| 2024-11-28 | $ 0,2013 | 3,76% | 920.565.918 | $ 17.372.655.123,10 |
| 2024-11-29 | $ 0,2032 | 0,98% | 886.151.887 | $ 17.531.807.851,30 |
| 2024-11-30 | $ 0,2046 | 0,66% | 671.792.006 | $ 17.654.324.065,10 |
| 2024-12-01 | $ 0,2053 | 0,35% | 615.266.898 | $ 17.723.498.159,38 |
| 2024-12-02 | $ 0,2071 | 0,90% | 760.588.593 | $ 17.869.041.954,64 |
| 2024-12-03 | $ 0,2200 | 6,23% | 2.394.338.966 | $ 18.986.914.753,48 |
| 2024-12-04 | $ 0,4156 | 88,88% | 10.793.941.420 | $ 35.821.142.502,66 |
| 2024-12-05 | $ 0,3287 | -20,90% | 11.105.817.830 | $ 28.343.326.326,42 |
| 2024-12-06 | $ 0,3228 | -1,82% | 7.588.938.293 | $ 27.816.710.938,81 |
| 2024-12-07 | $ 0,3252 | 0,76% | 3.049.860.694 | $ 28.020.129.491,80 |
| 2024-12-08 | $ 0,3196 | -1,72% | 2.148.466.989 | $ 27.574.120.387,08 |
| 2024-12-09 | $ 0,3200 | 0,13% | 1.505.055.566 | $ 27.568.995.411,28 |
| 2024-12-10 | $ 0,2620 | -18,14% | 3.089.021.639 | $ 22.583.456.569,06 |
| 2024-12-11 | $ 0,2698 | 3,00% | 3.583.224.349 | $ 23.274.207.872,88 |
| 2024-12-12 | $ 0,2821 | 4,56% | 2.352.044.186 | $ 24.326.675.628,14 |
| 2024-12-13 | $ 0,2968 | 5,19% | 3.745.494.633 | $ 25.595.485.429,65 |
| 2024-12-14 | $ 0,2905 | -2,12% | 2.028.281.601 | $ 25.039.562.564,31 |
| 2024-12-15 | $ 0,2821 | -2,87% | 1.437.185.576 | $ 24.315.262.713,05 |
| 2024-12-16 | $ 0,2859 | 1,34% | 1.031.412.790 | $ 24.666.063.653,68 |
| 2024-12-17 | $ 0,2969 | 3,83% | 2.785.592.590 | $ 25.594.781.921,72 |
| 2024-12-18 | $ 0,2789 | -6,04% | 2.333.108.774 | $ 24.049.186.160,38 |
| 2024-12-19 | $ 0,2580 | -7,51% | 2.228.979.917 | $ 22.231.982.007,43 |
| 2024-12-20 | $ 0,2520 | -2,32% | 2.634.275.449 | $ 21.733.061.349,99 |
| 2024-12-21 | $ 0,2485 | -1,37% | 2.602.691.499 | $ 21.435.393.655,59 |
| 2024-12-22 | $ 0,2447 | -1,52% | 1.602.810.532 | $ 21.081.257.764,79 |
| 2024-12-23 | $ 0,2437 | -0,41% | 1.314.271.865 | $ 21.021.530.618,09 |
| 2024-12-24 | $ 0,2521 | 3,41% | 1.538.120.402 | $ 21.734.699.439,53 |
| 2024-12-25 | $ 0,2567 | 1,86% | 948.449.261 | $ 22.103.568.501,53 |
| 2024-12-26 | $ 0,2578 | 0,43% | 758.982.898 | $ 22.206.373.631,58 |
| 2024-12-27 | $ 0,2532 | -1,79% | 1.006.179.061 | $ 21.828.857.524,60 |
| 2024-12-28 | $ 0,2589 | 2,24% | 1.384.318.938 | $ 22.318.429.903,01 |
| 2024-12-29 | $ 0,2579 | -0,37% | 646.623.602 | $ 22.248.711.892,99 |
| 2024-12-30 | $ 0,2573 | -0,24% | 832.716.695 | $ 22.182.967.334,72 |
| 2024-12-31 | $ 0,2530 | -1,70% | 989.291.179 | $ 21.799.296.460,48 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2024 | $ 0,27 | $ 0,21 / $ 0,42 | 80.835.352.686 | 31 |
| Kasım 2024 | $ 0,18 | $ 0,16 / $ 0,21 | 28.427.865.802 | 30 |
| Ekim 2024 | $ 0,16 | $ 0,15 / $ 0,17 | 12.520.533.312 | 31 |
| Eylül 2024 | $ 0,15 | $ 0,15 / $ 0,16 | 11.498.238.870 | 30 |
| Ağustos 2024 | $ 0,14 | $ 0,12 / $ 0,17 | 20.621.681.162 | 31 |
| Temmuz 2024 | $ 0,13 | $ 0,12 / $ 0,14 | 12.003.101.833 | 31 |
| Haziran 2024 | $ 0,12 | $ 0,11 / $ 0,13 | 9.400.970.170 | 30 |
| Mayıs 2024 | $ 0,12 | $ 0,11 / $ 0,13 | 10.837.781.737 | 31 |
| Nisan 2024 | $ 0,12 | $ 0,11 / $ 0,12 | 12.262.415.746 | 30 |
| Mart 2024 | $ 0,13 | $ 0,11 / $ 0,14 | 15.693.799.349 | 31 |
| Şubat 2024 | $ 0,13 | $ 0,11 / $ 0,14 | 10.237.047.798 | 29 |
| Ocak 2024 | $ 0,11 | $ 0,10 / $ 0,11 | 12.096.875.621 | 31 |