coinfiyat

ETH Yıllık Arşiv

2017 Yılı Ethereum Günlük Kapanışları

Bu yılın tüm kapanış günleri aşağıda aylık gruplar halinde listelenir. Her güne tıklayarak detay analize geçebilirsiniz.

Son veri güncellemesi: 30 Mayıs 2026 03:10 TSİ

Tüm Yıllar Daha Yeni Yıl

2017 Son Kapanış

$733.98

31 Aralık 2017

Yıl İçi Değişim

+143.74% (+$432.85)

Açılış: $301.13

Yüksek / Düşük

$864.90 / $144.21

137 kapanış günü

Aralık 2017

31 gün • Kapanış $733.98

+71.47% (+$305.93)
Açılış: $428.05 Yüksek: $864.90 Düşük: $375.01
Gün Kapanış (USD) Günlük Değişim OHLC
$733.98 +7.77% (+$52.92) O: $680.01 H: $740.00 L: $672.86
$681.06 -7.21% (-$52.93) O: $732.90 H: $735.00 L: $635.82
$733.99 +3.69% (+$26.10) O: $709.50 H: $757.87 L: $703.00
$707.89 -4.32% (-$32.00) O: $739.89 H: $744.93 L: $645.88
$739.89 -1.35% (-$10.11) O: $750.00 H: $766.05 L: $693.18
$750.00 +4.90% (+$35.05) O: $713.12 H: $750.00 L: $712.56
$714.95 +8.66% (+$56.95) O: $659.40 H: $744.00 L: $599.99
$658.00 +2.76% (+$17.66) O: $640.33 H: $667.64 L: $563.49
$640.34 +0.69% (+$4.37) O: $635.15 H: $714.99 L: $627.97
$635.97 -18.72% (-$146.44) O: $784.00 H: $796.00 L: $504.99
$782.41 -0.99% (-$7.80) O: $794.62 H: $845.99 L: $705.98
$790.21 -0.98% (-$7.79) O: $798.00 H: $828.00 L: $661.00
$798.00 +1.79% (+$14.00) O: $784.00 H: $864.90 L: $729.01
$784.00 +10.79% (+$76.36) O: $707.62 H: $798.88 L: $638.00
$707.64 +3.64% (+$24.83) O: $681.80 H: $728.00 L: $680.33
$682.81 +1.16% (+$7.86) O: $673.75 H: $712.00 L: $669.22
$674.95 -0.71% (-$4.81) O: $679.76 H: $689.00 L: $594.60
$679.76 -0.62% (-$4.23) O: $683.98 H: $747.60 L: $630.50
$683.99 +10.32% (+$63.99) O: $622.00 H: $705.69 L: $539.93
$620.00 +21.88% (+$111.30) O: $508.44 H: $639.27 L: $494.89
$508.70 +19.04% (+$81.35) O: $427.35 H: $512.00 L: $427.35
$427.35 -7.10% (-$32.65) O: $460.00 H: $460.05 L: $403.20
$460.00 +3.94% (+$17.44) O: $442.56 H: $488.00 L: $426.40
$442.56 +8.92% (+$36.23) O: $406.52 H: $456.78 L: $390.00
$406.33 -1.14% (-$4.68) O: $413.50 H: $427.61 L: $375.01
$411.01 -9.12% (-$41.25) O: $452.26 H: $455.10 L: $400.00
$452.26 -3.09% (-$14.41) O: $466.66 H: $468.67 L: $445.21
$466.67 +1.38% (+$6.37) O: $460.30 H: $470.98 L: $445.00
$460.30 +0.58% (+$2.67) O: $457.31 H: $485.90 L: $440.11
$457.63 +0.03% (+$0.12) O: $457.53 H: $471.91 L: $445.00
$457.51 +7.04% (+$30.08) O: $428.05 H: $465.97 L: $413.74

Kasım 2017

30 gün • Kapanış $427.43

+40.19% (+$122.54)
Açılış: $304.89 Yüksek: $515.00 Düşük: $274.73
Gün Kapanış (USD) Günlük Değişim OHLC
$427.43 +1.36% (+$5.73) O: $421.92 H: $460.00 L: $387.01
$421.70 -9.54% (-$44.47) O: $466.17 H: $515.00 L: $385.00
$466.17 -1.30% (-$6.14) O: $472.32 H: $477.50 L: $453.50
$472.31 +2.05% (+$9.47) O: $462.84 H: $486.94 L: $453.00
$462.84 +0.22% (+$1.02) O: $461.00 H: $465.00 L: $436.14
$461.82 -1.53% (-$7.18) O: $467.57 H: $484.47 L: $450.00
$469.00 +15.80% (+$64.00) O: $405.03 H: $475.00 L: $392.80
$405.00 +6.40% (+$24.35) O: $380.63 H: $425.00 L: $370.02
$380.65 +5.12% (+$18.53) O: $362.12 H: $384.84 L: $359.00
$362.12 -1.44% (-$5.30) O: $367.42 H: $375.50 L: $350.02
$367.42 +3.75% (+$13.27) O: $355.15 H: $372.50 L: $353.90
$354.15 +2.16% (+$7.49) O: $346.66 H: $373.56 L: $343.07
$346.66 +4.66% (+$15.43) O: $331.20 H: $349.90 L: $326.01
$331.23 -0.08% (-$0.26) O: $331.49 H: $334.60 L: $323.84
$331.49 +0.05% (+$0.16) O: $330.98 H: $334.75 L: $321.41
$331.33 -1.28% (-$4.28) O: $335.60 H: $339.00 L: $324.00
$335.61 +7.23% (+$22.62) O: $313.00 H: $337.54 L: $312.94
$312.99 +2.54% (+$7.75) O: $304.00 H: $318.88 L: $303.70
$305.24 -1.54% (-$4.78) O: $310.87 H: $316.99 L: $281.01
$310.02 +5.63% (+$16.52) O: $293.52 H: $318.00 L: $291.91
$293.50 -7.67% (-$24.37) O: $318.50 H: $322.65 L: $285.82
$317.87 +4.90% (+$14.85) O: $303.60 H: $329.00 L: $299.50
$303.02 +3.85% (+$11.24) O: $291.31 H: $320.00 L: $290.02
$291.78 -2.08% (-$6.19) O: $297.25 H: $303.52 L: $287.00
$297.97 +0.83% (+$2.44) O: $295.19 H: $305.58 L: $290.11
$295.53 -0.84% (-$2.51) O: $298.10 H: $302.14 L: $293.13
$298.04 -1.99% (-$6.04) O: $304.09 H: $304.99 L: $292.11
$304.08 +7.40% (+$20.96) O: $283.12 H: $307.00 L: $282.00
$283.12 -1.36% (-$3.89) O: $287.30 H: $293.00 L: $274.73
$287.01 -5.87% (-$17.89) O: $304.89 H: $305.90 L: $286.34

Ekim 2017

31 gün • Kapanış $304.90

-0.08% (-$0.23)
Açılış: $305.13 Yüksek: $354.00 Düşük: $272.20
Gün Kapanış (USD) Günlük Değişim OHLC
$304.90 -0.76% (-$2.35) O: $305.95 H: $309.99 L: $304.01
$307.25 +0.74% (+$2.25) O: $305.00 H: $316.00 L: $302.10
$305.00 +4.50% (+$13.13) O: $291.86 H: $309.40 L: $291.86
$291.87 -1.51% (-$4.46) O: $296.14 H: $297.00 L: $290.10
$296.33 +0.55% (+$1.62) O: $294.72 H: $298.10 L: $292.03
$294.71 +0.07% (+$0.22) O: $294.10 H: $299.76 L: $291.03
$294.49 -0.97% (-$2.89) O: $295.43 H: $300.00 L: $281.00
$297.38 +5.80% (+$16.29) O: $282.27 H: $310.00 L: $275.50
$281.09 -4.32% (-$12.70) O: $293.78 H: $294.60 L: $272.20
$293.79 -1.72% (-$5.15) O: $298.99 H: $306.99 L: $290.00
$298.94 -1.83% (-$5.57) O: $304.51 H: $305.34 L: $290.00
$304.51 -1.34% (-$4.15) O: $308.66 H: $311.18 L: $302.00
$308.66 -0.34% (-$1.04) O: $311.52 H: $315.00 L: $300.00
$309.70 -1.74% (-$5.49) O: $315.19 H: $318.00 L: $284.68
$315.19 -5.97% (-$20.00) O: $335.18 H: $336.58 L: $312.65
$335.19 -0.82% (-$2.77) O: $337.50 H: $354.00 L: $332.78
$337.96 -1.18% (-$4.04) O: $342.00 H: $348.00 L: $316.17
$342.00 +1.20% (+$4.04) O: $337.96 H: $349.80 L: $335.00
$337.96 +11.17% (+$33.97) O: $303.52 H: $353.96 L: $297.00
$303.99 -0.01% (-$0.02) O: $304.01 H: $310.00 L: $302.71
$304.01 +1.80% (+$5.37) O: $300.88 H: $305.50 L: $298.02
$298.64 +0.49% (+$1.45) O: $297.35 H: $308.56 L: $293.00
$297.19 -4.46% (-$13.88) O: $311.13 H: $312.13 L: $286.65
$311.07 +0.02% (+$0.06) O: $311.08 H: $317.07 L: $309.00
$311.01 +0.07% (+$0.21) O: $309.90 H: $318.50 L: $303.60
$310.80 +5.42% (+$15.99) O: $294.78 H: $310.80 L: $293.78
$294.81 +0.97% (+$2.82) O: $290.00 H: $297.44 L: $285.53
$291.99 -0.17% (-$0.49) O: $292.47 H: $297.97 L: $288.00
$292.48 -1.36% (-$4.02) O: $298.15 H: $301.99 L: $283.18
$296.50 -2.45% (-$7.45) O: $303.94 H: $305.00 L: $295.00
$303.95 -0.13% (-$0.41) O: $305.13 H: $306.00 L: $294.00

Eylül 2017

30 gün • Kapanış $304.36

-21.24% (-$82.08)
Açılış: $386.44 Yüksek: $394.39 Düşük: $192.00
Gün Kapanış (USD) Günlük Değişim OHLC
$304.36 +4.15% (+$12.14) O: $292.62 H: $307.49 L: $292.22
$292.22 -3.38% (-$10.22) O: $302.44 H: $303.00 L: $274.00
$302.44 -2.36% (-$7.30) O: $309.81 H: $311.81 L: $296.89
$309.74 +7.59% (+$21.84) O: $289.91 H: $313.00 L: $286.13
$287.90 -2.21% (-$6.52) O: $294.42 H: $296.81 L: $286.24
$294.42 +4.40% (+$12.42) O: $282.00 H: $299.00 L: $281.34
$282.00 -1.37% (-$3.93) O: $286.50 H: $294.61 L: $275.00
$285.93 +8.31% (+$21.93) O: $259.99 H: $286.23 L: $255.11
$264.00 +2.72% (+$7.00) O: $258.00 H: $272.97 L: $253.01
$257.00 -8.87% (-$25.00) O: $285.10 H: $287.00 L: $252.10
$282.00 -0.70% (-$2.00) O: $284.01 H: $294.00 L: $275.91
$284.00 -3.59% (-$10.57) O: $296.00 H: $300.00 L: $277.41
$294.57 +14.37% (+$37.02) O: $257.53 H: $306.22 L: $257.11
$257.55 +3.31% (+$8.24) O: $249.32 H: $264.39 L: $239.02
$249.31 -1.46% (-$3.69) O: $255.99 H: $271.81 L: $235.51
$253.00 +17.56% (+$37.79) O: $217.00 H: $270.93 L: $192.00
$215.21 -22.28% (-$61.70) O: $275.76 H: $283.77 L: $215.00
$276.91 -5.80% (-$17.05) O: $293.93 H: $294.50 L: $257.05
$293.96 -1.12% (-$3.34) O: $297.78 H: $316.46 L: $286.01
$297.30 +1.29% (+$3.80) O: $293.51 H: $304.98 L: $285.21
$293.50 -1.09% (-$3.24) O: $296.72 H: $302.78 L: $261.03
$296.74 -2.06% (-$6.25) O: $300.01 H: $307.00 L: $281.66
$302.99 -9.42% (-$31.50) O: $334.49 H: $335.10 L: $272.00
$334.49 -0.15% (-$0.51) O: $335.01 H: $342.50 L: $320.17
$335.00 +7.34% (+$22.91) O: $313.29 H: $336.34 L: $312.09
$312.09 +9.98% (+$28.32) O: $286.81 H: $321.52 L: $235.55
$283.77 -16.97% (-$58.00) O: $339.29 H: $344.55 L: $267.94
$341.77 -0.40% (-$1.37) O: $343.56 H: $367.28 L: $320.08
$343.14 -11.67% (-$45.32) O: $388.58 H: $394.32 L: $320.08
$388.46 +0.95% (+$3.67) O: $386.44 H: $394.39 L: $383.18

Ağustos 2017

15 gün • Kapanış $384.79

+27.78% (+$83.66)
Açılış: $301.13 Yüksek: $393.71 Düşük: $144.21
Gün Kapanış (USD) Günlük Değişim OHLC
$384.79 -0.30% (-$1.14) O: $384.64 H: $389.36 L: $377.78
$385.93 +3.00% (+$11.23) O: $374.70 H: $393.71 L: $362.05
$374.70 +8.29% (+$28.70) O: $347.00 H: $377.60 L: $346.00
$346.00 -0.61% (-$2.13) O: $348.11 H: $351.00 L: $331.95
$348.13 +5.24% (+$17.34) O: $332.18 H: $348.13 L: $330.73
$330.79 +1.08% (+$3.55) O: $327.24 H: $335.44 L: $323.41
$327.24 +1.18% (+$3.82) O: $323.42 H: $338.28 L: $323.42
$323.42 +2.43% (+$7.68) O: $315.74 H: $328.04 L: $314.01
$315.74 +1.92% (+$5.94) O: $312.25 H: $324.99 L: $309.41
$309.80 -4.17% (-$13.49) O: $321.04 H: $330.41 L: $144.21
$323.29 +8.09% (+$24.19) O: $299.10 H: $346.52 L: $294.60
$299.10 +2.82% (+$8.19) O: $289.41 H: $300.53 L: $282.85
$290.91 -1.04% (-$3.05) O: $293.31 H: $299.90 L: $278.00
$293.96 -2.66% (-$8.04) O: $302.00 H: $311.79 L: $283.94
$302.00 Başlangıç O: $301.13 H: $312.18 L: $298.00
← 2018 Yılı Tüm Yıllar