coinfiyat

ETH Yıllık Arşiv

2018 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 Daha Eski Yıl

2018 Son Kapanış

$131.45

31 Aralık 2018

Yıl İçi Değişim

-82.07% (-$601.56)

Açılış: $733.01

Yüksek / Düşük

$1,440.00 / $81.79

365 kapanış günü

Aralık 2018

31 gün • Kapanış $131.45

+15.60% (+$17.74)
Açılış: $113.71 Yüksek: $157.67 Düşük: $81.79
Gün Kapanış (USD) Günlük Değişim OHLC
$131.45 -4.59% (-$6.32) O: $137.81 H: $138.66 L: $128.70
$137.77 +3.67% (+$4.88) O: $133.00 H: $139.00 L: $127.03
$132.89 -1.78% (-$2.41) O: $135.30 H: $145.42 L: $128.50
$135.30 +18.89% (+$21.50) O: $113.75 H: $136.66 L: $111.87
$113.80 -12.02% (-$15.55) O: $129.35 H: $131.09 L: $111.22
$129.35 +1.37% (+$1.75) O: $127.61 H: $135.32 L: $122.51
$127.60 -7.56% (-$10.43) O: $138.01 H: $139.26 L: $119.68
$138.03 +6.98% (+$9.00) O: $129.03 H: $157.67 L: $128.80
$129.03 +12.01% (+$13.83) O: $115.18 H: $131.94 L: $114.91
$115.20 +6.97% (+$7.51) O: $107.67 H: $115.50 L: $105.38
$107.69 -5.58% (-$6.36) O: $113.71 H: $118.00 L: $104.76
$114.05 +15.51% (+$15.31) O: $98.73 H: $116.00 L: $97.88
$98.74 -1.64% (-$1.65) O: $100.39 H: $107.55 L: $97.75
$100.39 +6.78% (+$6.37) O: $94.03 H: $101.30 L: $91.34
$94.02 +11.04% (+$9.35) O: $84.68 H: $97.00 L: $84.40
$84.67 +1.09% (+$0.91) O: $83.75 H: $87.64 L: $83.73
$83.76 -0.07% (-$0.06) O: $83.82 H: $85.00 L: $81.79
$83.82 -2.92% (-$2.52) O: $86.35 H: $87.25 L: $82.20
$86.34 -3.43% (-$3.07) O: $89.39 H: $90.71 L: $84.71
$89.41 +1.88% (+$1.65) O: $87.77 H: $91.31 L: $86.63
$87.76 -2.39% (-$2.15) O: $89.88 H: $91.65 L: $85.83
$89.91 -3.59% (-$3.35) O: $93.26 H: $95.21 L: $88.11
$93.26 +3.19% (+$2.88) O: $90.39 H: $98.70 L: $88.63
$90.38 -2.87% (-$2.67) O: $93.06 H: $98.00 L: $84.55
$93.05 +2.25% (+$2.05) O: $91.18 H: $96.90 L: $82.07
$91.00 -11.40% (-$11.71) O: $102.73 H: $104.68 L: $90.20
$102.71 -6.58% (-$7.23) O: $109.92 H: $110.58 L: $102.38
$109.94 +1.08% (+$1.18) O: $108.76 H: $113.20 L: $106.00
$108.76 -6.70% (-$7.81) O: $116.63 H: $116.96 L: $106.70
$116.57 -1.30% (-$1.53) O: $118.09 H: $120.73 L: $116.00
$118.10 +3.84% (+$4.37) O: $113.71 H: $120.80 L: $111.35

Kasım 2018

30 gün • Kapanış $113.73

-42.76% (-$84.97)
Açılış: $198.70 Yüksek: $224.80 Düşük: $102.36
Gün Kapanış (USD) Günlük Değişim OHLC
$113.73 -3.60% (-$4.25) O: $117.99 H: $120.26 L: $111.09
$117.98 -4.00% (-$4.92) O: $122.88 H: $124.00 L: $114.78
$122.90 +10.29% (+$11.47) O: $111.38 H: $126.80 L: $111.37
$111.43 +0.68% (+$0.75) O: $110.66 H: $114.31 L: $102.36
$110.68 -6.73% (-$7.99) O: $118.65 H: $121.50 L: $106.41
$118.67 +3.29% (+$3.78) O: $114.83 H: $122.35 L: $102.95
$114.89 -8.10% (-$10.13) O: $125.00 H: $130.81 L: $112.32
$125.02 -1.27% (-$1.61) O: $126.58 H: $128.90 L: $118.56
$126.63 -8.39% (-$11.60) O: $138.36 H: $140.40 L: $125.64
$138.23 +3.30% (+$4.41) O: $133.68 H: $142.01 L: $127.15
$133.82 -11.27% (-$16.99) O: $150.76 H: $154.70 L: $126.95
$150.81 -15.73% (-$28.16) O: $179.04 H: $179.33 L: $146.47
$178.97 +1.57% (+$2.77) O: $176.20 H: $182.94 L: $176.10
$176.20 -0.39% (-$0.69) O: $176.93 H: $177.91 L: $173.94
$176.89 -4.05% (-$7.46) O: $184.35 H: $185.00 L: $173.00
$184.35 -1.64% (-$3.08) O: $187.43 H: $190.00 L: $170.99
$187.43 -10.68% (-$22.41) O: $209.84 H: $210.30 L: $176.16
$209.84 -1.43% (-$3.05) O: $212.91 H: $213.80 L: $209.20
$212.89 +0.16% (+$0.35) O: $212.60 H: $214.22 L: $210.90
$212.54 -0.33% (-$0.71) O: $213.27 H: $213.99 L: $209.00
$213.25 +1.18% (+$2.48) O: $210.78 H: $215.55 L: $209.02
$210.77 -0.95% (-$2.02) O: $212.79 H: $215.51 L: $209.10
$212.79 -2.87% (-$6.28) O: $219.06 H: $220.78 L: $212.49
$219.07 -0.76% (-$1.67) O: $220.77 H: $224.80 L: $217.01
$220.74 +4.78% (+$10.08) O: $210.64 H: $221.25 L: $209.11
$210.66 -0.68% (-$1.45) O: $212.13 H: $213.39 L: $207.62
$212.11 +5.89% (+$11.80) O: $200.27 H: $218.76 L: $199.00
$200.31 -1.01% (-$2.04) O: $202.31 H: $202.69 L: $198.59
$202.35 +1.20% (+$2.39) O: $199.93 H: $203.74 L: $199.34
$199.96 +0.62% (+$1.23) O: $198.70 H: $200.95 L: $197.88

Ekim 2018

31 gün • Kapanış $198.73

-14.72% (-$34.31)
Açılış: $233.04 Yüksek: $239.00 Düşük: $189.01
Gün Kapanış (USD) Günlük Değişim OHLC
$198.73 +0.74% (+$1.46) O: $197.24 H: $201.45 L: $193.01
$197.27 +0.16% (+$0.31) O: $196.95 H: $198.60 L: $195.91
$196.96 -3.92% (-$8.03) O: $204.99 H: $205.49 L: $195.28
$204.99 +0.26% (+$0.54) O: $204.45 H: $205.94 L: $203.62
$204.45 -0.23% (-$0.47) O: $204.92 H: $206.15 L: $203.09
$204.92 +0.49% (+$0.99) O: $203.84 H: $209.00 L: $203.00
$203.93 -0.69% (-$1.42) O: $205.35 H: $205.94 L: $202.88
$205.35 -0.24% (-$0.50) O: $205.85 H: $207.95 L: $204.73
$205.85 -0.40% (-$0.82) O: $206.67 H: $207.80 L: $202.14
$206.67 -0.40% (-$0.82) O: $207.46 H: $209.30 L: $205.00
$207.49 -0.20% (-$0.42) O: $207.91 H: $211.99 L: $206.74
$207.91 +1.42% (+$2.91) O: $205.10 H: $209.69 L: $203.57
$205.00 -0.60% (-$1.24) O: $206.25 H: $208.00 L: $204.21
$206.24 -3.11% (-$6.61) O: $212.90 H: $215.30 L: $203.53
$212.85 -1.04% (-$2.24) O: $215.20 H: $216.99 L: $210.00
$215.09 +0.33% (+$0.70) O: $214.39 H: $219.95 L: $211.55
$214.39 +8.82% (+$17.38) O: $196.84 H: $239.00 L: $194.60
$197.01 -2.13% (-$4.29) O: $201.39 H: $203.56 L: $194.33
$201.30 +2.20% (+$4.34) O: $196.96 H: $202.78 L: $196.27
$196.96 +2.81% (+$5.38) O: $191.55 H: $201.87 L: $190.04
$191.58 -15.51% (-$35.16) O: $226.70 H: $226.91 L: $189.01
$226.74 -0.73% (-$1.66) O: $228.40 H: $228.78 L: $224.05
$228.40 -0.70% (-$1.61) O: $230.01 H: $231.02 L: $226.56
$230.01 +1.71% (+$3.87) O: $226.26 H: $232.70 L: $224.21
$226.14 +0.33% (+$0.74) O: $225.39 H: $227.75 L: $221.48
$225.40 -1.30% (-$2.97) O: $228.36 H: $228.86 L: $223.15
$228.37 +2.56% (+$5.71) O: $222.66 H: $231.75 L: $219.35
$222.66 +0.86% (+$1.89) O: $220.67 H: $227.16 L: $219.49
$220.77 -2.18% (-$4.92) O: $225.70 H: $226.43 L: $216.51
$225.69 -2.56% (-$5.92) O: $231.62 H: $232.51 L: $223.37
$231.61 -0.57% (-$1.33) O: $233.04 H: $235.88 L: $224.46

Eylül 2018

30 gün • Kapanış $232.94

-17.24% (-$48.52)
Açılış: $281.46 Yüksek: $302.00 Düşük: $167.32
Gün Kapanış (USD) Günlük Değişim OHLC
$232.94 +0.57% (+$1.32) O: $231.62 H: $239.00 L: $226.50
$231.62 +4.41% (+$9.78) O: $221.89 H: $237.77 L: $214.18
$221.84 -3.18% (-$7.29) O: $229.10 H: $234.42 L: $215.53
$229.13 +6.86% (+$14.71) O: $214.38 H: $234.00 L: $205.01
$214.42 -2.37% (-$5.20) O: $219.50 H: $223.60 L: $207.50
$219.62 -3.70% (-$8.44) O: $228.06 H: $228.10 L: $203.61
$228.06 -6.72% (-$16.44) O: $244.54 H: $246.20 L: $225.30
$244.50 +1.45% (+$3.49) O: $241.01 H: $249.73 L: $237.00
$241.01 -2.71% (-$6.72) O: $247.67 H: $255.13 L: $232.70
$247.73 +10.59% (+$23.73) O: $224.00 H: $252.11 L: $220.66
$224.00 +6.77% (+$14.21) O: $209.79 H: $226.68 L: $205.56
$209.79 +0.78% (+$1.62) O: $208.42 H: $214.84 L: $197.58
$208.17 +6.12% (+$12.01) O: $196.25 H: $215.47 L: $193.47
$196.16 -10.91% (-$24.01) O: $220.24 H: $225.00 L: $192.40
$220.17 -0.51% (-$1.12) O: $221.62 H: $223.50 L: $208.10
$221.29 +5.97% (+$12.47) O: $208.55 H: $227.42 L: $207.64
$208.82 -0.88% (-$1.86) O: $210.91 H: $224.20 L: $202.60
$210.68 +15.05% (+$27.56) O: $183.17 H: $215.00 L: $183.15
$183.12 -1.11% (-$2.06) O: $185.14 H: $185.22 L: $167.32
$185.18 -6.07% (-$11.97) O: $197.22 H: $200.20 L: $176.16
$197.15 +0.68% (+$1.34) O: $196.13 H: $203.42 L: $187.10
$195.81 -0.46% (-$0.90) O: $196.87 H: $208.60 L: $185.02
$196.71 -8.60% (-$18.51) O: $215.19 H: $220.20 L: $190.01
$215.22 -6.30% (-$14.48) O: $229.73 H: $234.69 L: $213.50
$229.70 +0.51% (+$1.17) O: $228.28 H: $233.19 L: $212.00
$228.53 -19.90% (-$56.77) O: $285.18 H: $287.62 L: $227.00
$285.30 -1.31% (-$3.79) O: $289.09 H: $292.64 L: $283.00
$289.09 -2.14% (-$6.32) O: $295.51 H: $296.62 L: $285.99
$295.41 -0.10% (-$0.30) O: $295.80 H: $299.33 L: $288.87
$295.71 +5.08% (+$14.30) O: $281.46 H: $302.00 L: $281.34

Ağustos 2018

31 gün • Kapanış $281.41

-34.89% (-$150.79)
Açılış: $432.20 Yüksek: $434.99 Düşük: $250.00
Gün Kapanış (USD) Günlük Değişim OHLC
$281.41 -0.87% (-$2.48) O: $283.90 H: $289.00 L: $276.59
$283.89 -1.56% (-$4.51) O: $288.35 H: $291.00 L: $271.88
$288.40 -2.38% (-$7.04) O: $295.44 H: $297.00 L: $283.55
$295.44 +2.69% (+$7.73) O: $287.71 H: $298.00 L: $282.66
$287.71 +4.89% (+$13.42) O: $274.17 H: $288.15 L: $271.59
$274.29 -1.17% (-$3.26) O: $277.54 H: $277.91 L: $268.69
$277.55 -1.29% (-$3.64) O: $281.05 H: $282.71 L: $275.99
$281.19 +1.88% (+$5.20) O: $276.06 H: $283.10 L: $270.22
$275.99 +1.92% (+$5.19) O: $270.68 H: $280.30 L: $267.55
$270.80 -3.70% (-$10.41) O: $281.09 H: $298.89 L: $259.50
$281.21 +3.96% (+$10.70) O: $270.51 H: $285.90 L: $269.70
$270.51 -9.66% (-$28.91) O: $299.30 H: $304.04 L: $269.50
$299.42 +1.81% (+$5.31) O: $294.10 H: $307.40 L: $288.20
$294.11 -7.37% (-$23.40) O: $317.51 H: $321.33 L: $281.79
$317.51 +10.57% (+$30.34) O: $286.84 H: $318.00 L: $285.00
$287.17 +2.15% (+$6.05) O: $281.46 H: $298.60 L: $277.55
$281.12 +0.97% (+$2.71) O: $278.47 H: $304.45 L: $276.30
$278.41 -1.90% (-$5.40) O: $283.81 H: $283.81 L: $250.00
$283.81 -10.72% (-$34.08) O: $317.96 H: $321.99 L: $280.68
$317.89 +0.06% (+$0.20) O: $317.49 H: $327.13 L: $313.42
$317.69 -4.26% (-$14.12) O: $331.88 H: $332.98 L: $304.45
$331.81 -8.67% (-$31.49) O: $363.21 H: $365.87 L: $325.95
$363.30 +2.20% (+$7.82) O: $355.48 H: $369.90 L: $350.51
$355.48 -6.01% (-$22.73) O: $378.20 H: $380.42 L: $347.25
$378.21 -6.68% (-$27.07) O: $405.19 H: $412.76 L: $369.19
$405.28 -0.86% (-$3.51) O: $408.77 H: $413.28 L: $397.08
$408.79 +0.39% (+$1.58) O: $407.21 H: $413.24 L: $400.16
$407.21 -2.47% (-$10.31) O: $417.58 H: $419.53 L: $401.86
$417.52 +1.68% (+$6.90) O: $410.62 H: $420.01 L: $396.61
$410.62 -2.33% (-$9.79) O: $420.37 H: $425.52 L: $407.43
$420.41 -2.73% (-$11.81) O: $432.20 H: $434.99 L: $406.55

Temmuz 2018

31 gün • Kapanış $432.22

-4.84% (-$21.98)
Açılış: $454.20 Yüksek: $515.47 Düşük: $416.94
Gün Kapanış (USD) Günlük Değişim OHLC
$432.22 -5.26% (-$24.01) O: $456.19 H: $457.30 L: $427.00
$456.23 -2.18% (-$10.17) O: $466.40 H: $469.79 L: $446.10
$466.40 -0.62% (-$2.89) O: $468.44 H: $472.00 L: $461.60
$469.29 -0.17% (-$0.80) O: $470.09 H: $472.00 L: $460.82
$470.09 +1.61% (+$7.45) O: $462.17 H: $474.00 L: $455.84
$462.64 -2.00% (-$9.46) O: $472.11 H: $485.00 L: $460.00
$472.10 -1.50% (-$7.18) O: $479.24 H: $485.77 L: $464.00
$479.28 +6.49% (+$29.23) O: $450.05 H: $484.27 L: $448.47
$450.05 -1.62% (-$7.42) O: $457.47 H: $469.82 L: $447.11
$457.47 -0.60% (-$2.76) O: $460.23 H: $472.20 L: $454.19
$460.23 +2.49% (+$11.19) O: $449.04 H: $468.97 L: $441.18
$449.04 -4.17% (-$19.53) O: $468.70 H: $471.02 L: $440.00
$468.57 -2.26% (-$10.84) O: $479.40 H: $484.15 L: $462.57
$479.41 -3.88% (-$19.35) O: $498.89 H: $515.47 L: $468.01
$498.76 +4.24% (+$20.27) O: $478.49 H: $512.00 L: $465.29
$478.49 +6.38% (+$28.71) O: $449.79 H: $480.57 L: $444.03
$449.78 +3.83% (+$16.59) O: $433.20 H: $455.00 L: $430.52
$433.19 +0.17% (+$0.73) O: $432.43 H: $440.00 L: $428.26
$432.46 +0.31% (+$1.32) O: $431.14 H: $442.47 L: $424.62
$431.14 -3.11% (-$13.85) O: $444.99 H: $445.36 L: $416.94
$444.99 +2.89% (+$12.51) O: $432.55 H: $452.69 L: $424.20
$432.48 -8.32% (-$39.23) O: $471.73 H: $473.23 L: $427.69
$471.71 -3.09% (-$15.06) O: $486.55 H: $488.98 L: $468.20
$486.77 +0.25% (+$1.20) O: $485.57 H: $495.98 L: $482.05
$485.57 +3.21% (+$15.10) O: $470.48 H: $487.99 L: $461.50
$470.47 +0.56% (+$2.60) O: $467.79 H: $476.00 L: $451.29
$467.87 +0.10% (+$0.49) O: $467.19 H: $480.00 L: $458.80
$467.38 +1.20% (+$5.56) O: $461.78 H: $482.70 L: $458.02
$461.82 -3.03% (-$14.43) O: $476.32 H: $486.98 L: $457.00
$476.25 +5.34% (+$24.15) O: $452.14 H: $481.83 L: $444.16
$452.10 -0.44% (-$1.99) O: $454.20 H: $457.77 L: $443.73

Haziran 2018

30 gün • Kapanış $454.09

-21.41% (-$123.72)
Açılış: $577.81 Yüksek: $628.81 Düşük: $404.48
Gün Kapanış (USD) Günlük Değişim OHLC
$454.09 +4.44% (+$19.32) O: $434.77 H: $463.15 L: $434.51
$434.77 +3.46% (+$14.55) O: $420.48 H: $442.00 L: $404.48
$420.22 -4.85% (-$21.42) O: $441.36 H: $443.96 L: $416.45
$441.64 +2.86% (+$12.30) O: $429.81 H: $445.95 L: $420.19
$429.34 -6.40% (-$29.36) O: $459.04 H: $460.81 L: $429.00
$458.70 +0.94% (+$4.29) O: $454.29 H: $474.47 L: $444.37
$454.41 -4.01% (-$19.00) O: $473.40 H: $475.81 L: $419.53
$473.41 +2.45% (+$11.32) O: $462.40 H: $481.00 L: $455.00
$462.09 -12.18% (-$64.09) O: $526.32 H: $526.44 L: $450.00
$526.18 -1.92% (-$10.31) O: $536.34 H: $544.98 L: $521.11
$536.49 -0.28% (-$1.48) O: $537.68 H: $542.02 L: $515.08
$537.97 +3.87% (+$20.02) O: $517.77 H: $548.20 L: $510.01
$517.95 +4.19% (+$20.81) O: $497.15 H: $524.48 L: $487.27
$497.14 +0.08% (+$0.40) O: $496.45 H: $507.60 L: $492.70
$496.74 +1.90% (+$9.26) O: $487.47 H: $503.28 L: $483.72
$487.48 -6.13% (-$31.81) O: $519.30 H: $521.00 L: $481.62
$519.29 +9.22% (+$43.82) O: $475.47 H: $529.00 L: $460.00
$475.47 -3.56% (-$17.53) O: $493.00 H: $501.97 L: $449.06
$493.00 -7.28% (-$38.69) O: $531.08 H: $538.88 L: $482.00
$531.69 +1.45% (+$7.58) O: $524.64 H: $535.51 L: $508.66
$524.11 -11.60% (-$68.76) O: $592.44 H: $592.87 L: $501.13
$592.87 -0.97% (-$5.81) O: $599.29 H: $608.97 L: $591.00
$598.68 -1.07% (-$6.48) O: $605.20 H: $608.45 L: $593.33
$605.16 -0.37% (-$2.24) O: $606.68 H: $618.00 L: $598.24
$607.40 -0.27% (-$1.65) O: $609.29 H: $613.35 L: $593.40
$609.05 +3.05% (+$18.03) O: $591.02 H: $614.00 L: $570.36
$591.02 -4.62% (-$28.64) O: $619.66 H: $625.47 L: $580.15
$619.66 +4.88% (+$28.81) O: $590.85 H: $628.81 L: $590.10
$590.85 +2.05% (+$11.85) O: $579.00 H: $599.17 L: $572.90
$579.00 +0.21% (+$1.19) O: $577.81 H: $590.26 L: $564.93

Mayıs 2018

31 gün • Kapanış $577.81

-13.86% (-$92.97)
Açılış: $670.78 Yüksek: $839.99 Düşük: $506.11
Gün Kapanış (USD) Günlük Değişim OHLC
$577.81 +3.70% (+$20.62) O: $557.87 H: $586.73 L: $552.98
$557.19 -1.79% (-$10.17) O: $567.09 H: $585.83 L: $541.20
$567.36 +10.92% (+$55.86) O: $511.50 H: $573.43 L: $510.00
$511.50 -10.33% (-$58.90) O: $570.81 H: $576.20 L: $506.11
$570.40 -2.66% (-$15.60) O: $586.03 H: $592.00 L: $557.43
$586.00 +0.08% (+$0.45) O: $585.56 H: $607.62 L: $578.32
$585.55 -2.76% (-$16.63) O: $602.08 H: $617.46 L: $568.70
$602.18 +4.33% (+$24.99) O: $577.19 H: $612.10 L: $550.00
$577.19 -9.95% (-$63.80) O: $640.86 H: $669.00 L: $560.00
$640.99 -8.00% (-$55.71) O: $697.10 H: $699.60 L: $637.32
$696.70 -2.72% (-$19.46) O: $716.16 H: $720.46 L: $688.00
$716.16 +2.75% (+$19.16) O: $697.00 H: $729.88 L: $688.40
$697.00 +0.64% (+$4.40) O: $693.26 H: $717.80 L: $682.31
$692.60 +3.74% (+$24.98) O: $667.62 H: $694.90 L: $656.00
$667.62 -5.48% (-$38.67) O: $706.80 H: $719.25 L: $662.00
$706.29 +0.20% (+$1.38) O: $704.91 H: $712.84 L: $673.52
$704.91 -3.10% (-$22.58) O: $727.49 H: $740.00 L: $695.00
$727.49 -0.22% (-$1.59) O: $729.08 H: $743.90 L: $686.00
$729.08 +6.57% (+$44.97) O: $684.56 H: $742.00 L: $666.31
$684.11 +1.06% (+$7.15) O: $676.96 H: $690.20 L: $633.20
$676.96 -6.31% (-$45.56) O: $722.52 H: $737.23 L: $663.00
$722.52 -3.89% (-$29.23) O: $752.40 H: $769.88 L: $720.00
$751.75 +0.37% (+$2.76) O: $748.99 H: $760.74 L: $710.26
$748.99 -0.47% (-$3.50) O: $753.00 H: $777.00 L: $720.02
$752.49 -5.26% (-$41.81) O: $794.30 H: $799.14 L: $701.00
$794.30 -3.08% (-$25.20) O: $819.50 H: $839.99 L: $752.49
$819.50 +4.26% (+$33.51) O: $785.80 H: $832.66 L: $781.56
$785.99 +0.90% (+$6.99) O: $779.00 H: $810.00 L: $756.91
$779.00 +13.13% (+$90.44) O: $688.55 H: $792.08 L: $685.39
$688.56 +2.46% (+$16.56) O: $671.99 H: $691.99 L: $663.00
$672.00 +0.18% (+$1.22) O: $670.78 H: $675.60 L: $627.58

Nisan 2018

30 gün • Kapanış $670.78

+70.28% (+$276.85)
Açılış: $393.93 Yüksek: $712.99 Düşük: $356.90
Gün Kapanış (USD) Günlük Değişim OHLC
$670.78 -2.91% (-$20.07) O: $690.85 H: $695.30 L: $662.20
$690.85 +1.17% (+$7.99) O: $683.50 H: $700.49 L: $665.28
$682.86 +6.12% (+$39.40) O: $643.41 H: $694.90 L: $638.76
$643.46 -2.73% (-$18.05) O: $661.51 H: $686.82 L: $635.73
$661.51 +7.04% (+$43.51) O: $617.73 H: $666.19 L: $600.00
$618.00 -11.91% (-$83.58) O: $701.16 H: $703.30 L: $593.83
$701.58 +8.76% (+$56.49) O: $644.58 H: $712.99 L: $643.76
$645.09 +3.89% (+$24.17) O: $620.67 H: $649.11 L: $618.02
$620.92 +2.65% (+$16.05) O: $604.87 H: $643.49 L: $589.00
$604.87 -1.98% (-$12.22) O: $616.80 H: $624.50 L: $570.23
$617.09 +8.62% (+$48.95) O: $568.14 H: $622.17 L: $556.50
$568.14 +7.99% (+$42.05) O: $526.49 H: $571.61 L: $521.03
$526.09 +4.68% (+$23.53) O: $502.56 H: $526.99 L: $501.12
$502.56 -1.74% (-$8.90) O: $512.09 H: $521.20 L: $500.02
$511.46 -4.20% (-$22.42) O: $533.88 H: $538.00 L: $497.31
$533.88 +6.21% (+$31.20) O: $502.68 H: $535.00 L: $502.51
$502.68 +1.53% (+$7.57) O: $494.69 H: $515.00 L: $485.58
$495.11 -0.11% (-$0.56) O: $494.30 H: $530.00 L: $480.22
$495.67 +15.40% (+$66.15) O: $429.90 H: $499.00 L: $412.88
$429.52 +3.23% (+$13.45) O: $415.53 H: $433.54 L: $410.38
$416.07 +4.16% (+$16.63) O: $399.25 H: $418.68 L: $391.40
$399.44 -0.24% (-$0.96) O: $400.40 H: $431.99 L: $387.10
$400.40 +4.13% (+$15.89) O: $384.51 H: $404.05 L: $384.00
$384.51 +4.23% (+$15.62) O: $368.89 H: $394.75 L: $368.28
$368.89 -3.23% (-$12.33) O: $381.56 H: $385.91 L: $362.54
$381.22 +0.81% (+$3.06) O: $378.15 H: $387.03 L: $365.61
$378.16 -8.88% (-$36.85) O: $415.00 H: $416.50 L: $370.00
$415.01 +7.78% (+$29.96) O: $385.00 H: $419.08 L: $380.13
$385.05 +1.71% (+$6.47) O: $378.58 H: $394.87 L: $375.00
$378.58 -3.89% (-$15.34) O: $393.93 H: $399.91 L: $356.90

Mart 2018

31 gün • Kapanış $393.92

-53.85% (-$459.58)
Açılış: $853.50 Yüksek: $879.96 Düşük: $366.00
Gün Kapanış (USD) Günlük Değişim OHLC
$393.92 +0.38% (+$1.49) O: $392.40 H: $419.40 L: $388.52
$392.43 +2.20% (+$8.43) O: $383.87 H: $412.04 L: $366.00
$384.00 -14.03% (-$62.67) O: $446.07 H: $449.43 L: $380.00
$446.67 -0.41% (-$1.83) O: $448.50 H: $466.00 L: $440.14
$448.50 -7.53% (-$36.50) O: $485.00 H: $491.55 L: $446.00
$485.00 -7.40% (-$38.74) O: $523.95 H: $527.67 L: $465.56
$523.74 +0.68% (+$3.52) O: $521.17 H: $536.00 L: $512.00
$520.22 -4.20% (-$22.81) O: $543.20 H: $545.99 L: $518.63
$543.03 +0.58% (+$3.11) O: $539.78 H: $544.72 L: $506.71
$539.92 -3.44% (-$19.25) O: $559.15 H: $578.60 L: $516.00
$559.17 +0.39% (+$2.17) O: $557.00 H: $590.52 L: $545.11
$557.00 +0.02% (+$0.12) O: $556.88 H: $567.87 L: $515.00
$556.88 +3.70% (+$19.88) O: $537.39 H: $560.00 L: $515.80
$537.00 -1.82% (-$9.95) O: $547.98 H: $560.00 L: $450.00
$546.95 -8.70% (-$52.10) O: $599.03 H: $609.26 L: $544.00
$599.05 -1.61% (-$9.78) O: $608.83 H: $625.30 L: $584.15
$608.83 -0.21% (-$1.27) O: $610.10 H: $621.12 L: $570.00
$610.10 -11.57% (-$79.84) O: $690.16 H: $703.54 L: $585.00
$689.94 -1.03% (-$7.17) O: $696.52 H: $713.76 L: $680.00
$697.11 -3.29% (-$23.74) O: $721.00 H: $740.50 L: $676.31
$720.85 +5.92% (+$40.27) O: $680.58 H: $735.00 L: $659.15
$680.58 -5.96% (-$43.13) O: $723.65 H: $745.00 L: $673.06
$723.71 +4.06% (+$28.25) O: $695.48 H: $727.92 L: $640.00
$695.46 -7.26% (-$54.44) O: $749.02 H: $772.07 L: $684.00
$749.90 -7.77% (-$63.21) O: $813.31 H: $826.20 L: $718.40
$813.11 -4.32% (-$36.73) O: $849.81 H: $853.18 L: $803.01
$849.84 -1.94% (-$16.82) O: $866.61 H: $871.75 L: $847.20
$866.66 +1.24% (+$10.64) O: $856.51 H: $868.00 L: $836.24
$856.02 -0.03% (-$0.26) O: $856.27 H: $870.78 L: $852.30
$856.28 -1.65% (-$14.35) O: $870.63 H: $876.22 L: $850.00
$870.63 +2.01% (+$17.13) O: $853.50 H: $879.96 L: $848.65

Şubat 2018

28 gün • Kapanış $853.50

-24.20% (-$272.46)
Açılış: $1,125.96 Yüksek: $1,164.99 Düşük: $570.10
Gün Kapanış (USD) Günlük Değişim OHLC
$853.50 -1.91% (-$16.61) O: $871.84 H: $891.00 L: $850.30
$870.11 +0.25% (+$2.13) O: $867.98 H: $897.49 L: $860.69
$867.98 +3.18% (+$26.79) O: $841.46 H: $882.00 L: $833.00
$841.19 +0.87% (+$7.25) O: $833.92 H: $849.50 L: $813.18
$833.94 -2.07% (-$17.66) O: $851.59 H: $875.00 L: $805.00
$851.60 +6.25% (+$50.11) O: $801.47 H: $885.00 L: $785.99
$801.49 -4.12% (-$34.40) O: $836.35 H: $871.96 L: $786.60
$835.89 -5.33% (-$47.10) O: $882.99 H: $908.88 L: $812.87
$882.99 -5.88% (-$55.12) O: $939.17 H: $961.00 L: $873.00
$938.11 +2.98% (+$27.11) O: $911.00 H: $956.22 L: $906.04
$911.00 -6.08% (-$58.99) O: $969.99 H: $978.50 L: $897.00
$969.99 +3.34% (+$31.32) O: $938.60 H: $974.00 L: $933.48
$938.67 +1.53% (+$14.12) O: $924.55 H: $948.48 L: $901.36
$924.55 +0.59% (+$5.46) O: $919.09 H: $946.66 L: $895.59
$919.09 +9.21% (+$77.52) O: $841.57 H: $924.99 L: $841.30
$841.57 -2.90% (-$25.09) O: $866.39 H: $871.00 L: $820.00
$866.66 +7.13% (+$57.67) O: $808.58 H: $877.56 L: $807.46
$808.99 -4.95% (-$42.16) O: $851.15 H: $857.00 L: $768.28
$851.15 -2.95% (-$25.85) O: $876.30 H: $911.20 L: $800.00
$877.00 +12.20% (+$95.34) O: $781.66 H: $882.20 L: $781.66
$781.66 +3.67% (+$27.66) O: $753.19 H: $786.93 L: $751.00
$754.00 -3.24% (-$25.25) O: $779.99 H: $849.00 L: $714.18
$779.25 +11.65% (+$81.33) O: $697.93 H: $798.00 L: $570.10
$697.92 -15.26% (-$125.64) O: $821.60 H: $862.47 L: $634.94
$823.56 -15.18% (-$147.44) O: $971.00 H: $975.00 L: $789.00
$971.00 +5.28% (+$48.70) O: $923.67 H: $998.00 L: $851.00
$922.30 -11.48% (-$119.64) O: $1,041.89 H: $1,047.20 L: $783.67
$1,041.94 -7.37% (-$82.87) O: $1,125.96 H: $1,164.99 L: $981.00

Ocak 2018

31 gün • Kapanış $1,124.81

+53.45% (+$391.80)
Açılış: $733.01 Yüksek: $1,440.00 Düşük: $716.80
Gün Kapanış (USD) Günlük Değişim OHLC
$1,124.81 +3.62% (+$39.31) O: $1,084.63 H: $1,135.00 L: $1,029.00
$1,085.50 -7.77% (-$91.51) O: $1,177.01 H: $1,186.85 L: $1,051.00
$1,177.01 -5.99% (-$74.95) O: $1,251.96 H: $1,258.89 L: $1,161.65
$1,251.96 +11.88% (+$132.97) O: $1,118.99 H: $1,277.00 L: $1,112.00
$1,118.99 +6.47% (+$67.96) O: $1,051.03 H: $1,127.99 L: $1,032.20
$1,051.03 -0.52% (-$5.49) O: $1,055.29 H: $1,082.00 L: $986.00
$1,056.52 -0.42% (-$4.48) O: $1,060.34 H: $1,115.00 L: $1,030.26
$1,061.00 +8.27% (+$81.00) O: $981.20 H: $1,074.00 L: $953.09
$980.00 -1.31% (-$13.00) O: $993.00 H: $1,030.00 L: $909.00
$993.00 -5.34% (-$56.00) O: $1,049.00 H: $1,090.15 L: $908.00
$1,049.00 -9.00% (-$103.75) O: $1,150.37 H: $1,152.69 L: $998.00
$1,152.75 +11.65% (+$120.25) O: $1,032.50 H: $1,165.40 L: $1,031.00
$1,032.50 +3.87% (+$38.50) O: $993.30 H: $1,079.00 L: $941.00
$994.00 -0.60% (-$6.00) O: $1,000.00 H: $1,075.20 L: $924.21
$1,000.00 0.00% ($0.00) O: $999.99 H: $1,075.51 L: $755.00
$1,000.00 -21.32% (-$271.00) O: $1,268.67 H: $1,275.01 L: $780.00
$1,271.00 -5.64% (-$76.00) O: $1,347.99 H: $1,383.13 L: $1,258.12
$1,347.00 -2.96% (-$41.02) O: $1,388.10 H: $1,391.89 L: $1,220.89
$1,388.02 +10.70% (+$134.15) O: $1,253.87 H: $1,427.01 L: $1,252.00
$1,253.87 +10.09% (+$114.94) O: $1,136.45 H: $1,288.50 L: $1,069.01
$1,138.93 -8.67% (-$108.07) O: $1,249.03 H: $1,332.49 L: $1,021.00
$1,247.00 -3.41% (-$44.00) O: $1,291.00 H: $1,440.00 L: $1,201.10
$1,291.00 +13.93% (+$157.82) O: $1,133.18 H: $1,326.50 L: $1,104.85
$1,133.18 +0.90% (+$10.09) O: $1,123.09 H: $1,239.18 L: $910.00
$1,123.09 +11.85% (+$118.98) O: $1,003.71 H: $1,125.00 L: $999.90
$1,004.11 +4.67% (+$44.81) O: $958.00 H: $1,017.56 L: $950.00
$959.30 +2.05% (+$19.30) O: $940.00 H: $1,045.00 L: $930.00
$940.00 +0.64% (+$5.97) O: $934.03 H: $1,009.72 L: $890.01
$934.03 +9.21% (+$78.75) O: $855.13 H: $950.01 L: $810.00
$855.28 +13.28% (+$100.29) O: $754.99 H: $899.50 L: $749.06
$754.99 +2.86% (+$21.01) O: $733.01 H: $763.55 L: $716.80
← 2019 Yılı Tüm Yıllar 2017 Yılı →