coinfiyat

ETH Yıllık Arşiv

2020 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

2020 Son Kapanış

$736.42

31 Aralık 2020

Yıl İçi Değişim

+470.16% (+$607.26)

Açılış: $129.16

Yüksek / Düşük

$758.74 / $86.00

366 kapanış günü

Aralık 2020

31 gün • Kapanış $736.42

+19.42% (+$119.77)
Açılış: $616.65 Yüksek: $758.74 Düşük: $530.43
Gün Kapanış (USD) Günlük Değişim OHLC
$736.42 -2.09% (-$15.75) O: $752.17 H: $755.74 L: $722.00
$752.17 +2.76% (+$20.17) O: $732.00 H: $758.74 L: $716.62
$732.00 +0.22% (+$1.59) O: $730.40 H: $740.78 L: $689.20
$730.41 +6.61% (+$45.30) O: $685.10 H: $748.09 L: $681.04
$685.11 +7.48% (+$47.67) O: $637.44 H: $717.13 L: $625.00
$637.44 +1.69% (+$10.62) O: $626.78 H: $652.91 L: $615.26
$626.82 +2.37% (+$14.51) O: $612.31 H: $634.24 L: $604.28
$612.31 +4.57% (+$26.75) O: $585.48 H: $615.02 L: $565.43
$585.56 -8.00% (-$50.89) O: $636.41 H: $638.44 L: $551.28
$636.45 +4.75% (+$28.87) O: $607.68 H: $637.73 L: $588.00
$607.58 -4.79% (-$30.60) O: $638.10 H: $648.00 L: $595.90
$638.18 -3.02% (-$19.85) O: $658.05 H: $661.39 L: $621.01
$658.03 +0.64% (+$4.18) O: $653.76 H: $669.95 L: $645.42
$653.85 +1.73% (+$11.15) O: $642.71 H: $664.61 L: $629.40
$642.70 +0.87% (+$5.52) O: $637.18 H: $676.25 L: $625.76
$637.18 +8.25% (+$48.54) O: $588.78 H: $640.00 L: $580.71
$588.64 +0.40% (+$2.35) O: $586.29 H: $597.20 L: $578.58
$586.29 -0.75% (-$4.41) O: $590.81 H: $591.48 L: $575.60
$590.70 +3.99% (+$22.66) O: $568.09 H: $595.00 L: $563.22
$568.04 +4.34% (+$23.61) O: $544.46 H: $574.00 L: $543.10
$544.43 -2.60% (-$14.56) O: $558.99 H: $560.80 L: $535.50
$558.99 -2.46% (-$14.10) O: $573.20 H: $575.70 L: $548.11
$573.09 +3.27% (+$18.15) O: $554.92 H: $578.08 L: $530.43
$554.94 -6.15% (-$36.34) O: $591.27 H: $595.00 L: $549.22
$591.28 -1.71% (-$10.26) O: $601.59 H: $603.15 L: $584.22
$601.54 +0.79% (+$4.74) O: $596.82 H: $607.50 L: $583.00
$596.80 +5.21% (+$29.56) O: $567.24 H: $597.11 L: $560.88
$567.24 -7.89% (-$48.61) O: $615.84 H: $620.00 L: $565.82
$615.85 +3.18% (+$18.96) O: $596.88 H: $623.44 L: $585.82
$596.89 +1.99% (+$11.63) O: $585.26 H: $604.93 L: $575.00
$585.26 -5.09% (-$31.40) O: $616.65 H: $635.70 L: $560.00

Kasım 2020

30 gün • Kapanış $616.66

+59.57% (+$230.22)
Açılış: $386.44 Yüksek: $623.00 Düşük: $370.23
Gün Kapanış (USD) Günlük Değişim OHLC
$616.66 +7.00% (+$40.36) O: $576.32 H: $616.85 L: $570.07
$576.30 +7.21% (+$38.78) O: $537.50 H: $576.90 L: $530.32
$537.52 +3.63% (+$18.84) O: $518.59 H: $547.94 L: $506.59
$518.68 -0.22% (-$1.15) O: $519.83 H: $530.62 L: $493.72
$519.83 -8.72% (-$49.67) O: $569.38 H: $577.14 L: $481.00
$569.50 -5.86% (-$35.47) O: $604.98 H: $606.00 L: $553.83
$604.97 -0.59% (-$3.61) O: $608.58 H: $623.00 L: $585.00
$608.58 +8.67% (+$48.55) O: $560.03 H: $610.85 L: $550.12
$560.03 +1.39% (+$7.68) O: $552.42 H: $580.88 L: $511.28
$552.35 +8.28% (+$42.23) O: $510.12 H: $553.32 L: $502.82
$510.12 +8.25% (+$38.87) O: $471.26 H: $514.40 L: $470.65
$471.25 -1.50% (-$7.16) O: $478.43 H: $480.75 L: $464.86
$478.41 -0.78% (-$3.74) O: $482.11 H: $495.31 L: $456.60
$482.15 +4.69% (+$21.60) O: $460.51 H: $484.88 L: $459.80
$460.55 +2.78% (+$12.47) O: $448.07 H: $466.00 L: $445.45
$448.08 -2.78% (-$12.81) O: $460.90 H: $462.89 L: $440.19
$460.89 -3.26% (-$15.54) O: $476.42 H: $477.47 L: $452.00
$476.43 +3.04% (+$14.04) O: $462.48 H: $478.01 L: $457.12
$462.39 -0.15% (-$0.70) O: $463.09 H: $470.00 L: $451.20
$463.09 +2.83% (+$12.75) O: $450.34 H: $476.25 L: $449.28
$450.34 +1.35% (+$6.02) O: $444.32 H: $455.00 L: $438.70
$444.32 -2.20% (-$9.98) O: $454.29 H: $459.10 L: $433.09
$454.30 +4.39% (+$19.09) O: $435.20 H: $460.10 L: $431.99
$435.21 -4.54% (-$20.70) O: $455.91 H: $468.28 L: $424.14
$455.91 +9.41% (+$39.22) O: $416.73 H: $458.27 L: $414.76
$416.69 +3.53% (+$14.20) O: $402.50 H: $420.40 L: $396.14
$402.49 +3.77% (+$14.61) O: $387.88 H: $408.39 L: $376.47
$387.88 +1.27% (+$4.86) O: $383.01 H: $390.00 L: $370.23
$383.02 -3.44% (-$13.65) O: $396.68 H: $404.50 L: $377.92
$396.67 +2.64% (+$10.21) O: $386.44 H: $398.29 L: $384.61

Ekim 2020

31 gün • Kapanış $386.46

+7.40% (+$26.63)
Açılış: $359.83 Yüksek: $420.73 Düşük: $332.18
Gün Kapanış (USD) Günlük Değişim OHLC
$386.46 +1.04% (+$3.97) O: $382.59 H: $394.88 L: $379.90
$382.49 -1.20% (-$4.64) O: $387.12 H: $391.97 L: $373.29
$387.13 -0.28% (-$1.10) O: $388.22 H: $393.72 L: $380.52
$388.23 -3.77% (-$15.22) O: $403.41 H: $409.20 L: $380.52
$403.45 +2.78% (+$10.93) O: $392.52 H: $410.25 L: $389.90
$392.52 -3.29% (-$13.34) O: $405.85 H: $411.11 L: $382.30
$405.86 -1.52% (-$6.28) O: $412.14 H: $417.40 L: $402.50
$412.14 +0.74% (+$3.03) O: $409.19 H: $416.66 L: $407.00
$409.11 -1.18% (-$4.87) O: $413.94 H: $419.33 L: $401.30
$413.98 +6.05% (+$23.60) O: $390.31 H: $420.73 L: $390.21
$390.38 +5.93% (+$21.86) O: $368.53 H: $401.49 L: $367.74
$368.52 -2.84% (-$10.78) O: $379.30 H: $380.73 L: $365.27
$379.30 +0.31% (+$1.19) O: $378.12 H: $384.32 L: $372.50
$378.11 +2.66% (+$9.79) O: $368.31 H: $378.64 L: $367.10
$368.32 +0.77% (+$2.82) O: $365.50 H: $370.46 L: $363.36
$365.50 -3.21% (-$12.14) O: $377.63 H: $379.83 L: $361.18
$377.64 -0.28% (-$1.05) O: $378.69 H: $381.79 L: $369.85
$378.69 -0.62% (-$2.35) O: $381.05 H: $387.41 L: $373.13
$381.04 -1.42% (-$5.47) O: $386.51 H: $387.75 L: $374.51
$386.51 +3.30% (+$12.35) O: $374.17 H: $394.80 L: $365.58
$374.16 +0.98% (+$3.64) O: $370.51 H: $377.60 L: $368.87
$370.52 +1.51% (+$5.50) O: $365.01 H: $378.40 L: $364.71
$365.02 +4.01% (+$14.07) O: $350.94 H: $368.33 L: $347.32
$350.95 +2.74% (+$9.37) O: $341.58 H: $353.32 L: $334.21
$341.58 +0.24% (+$0.83) O: $340.80 H: $342.85 L: $332.18
$340.75 -3.64% (-$12.87) O: $353.63 H: $355.10 L: $336.80
$353.62 +0.35% (+$1.25) O: $352.34 H: $356.10 L: $348.54
$352.37 +1.86% (+$6.42) O: $345.94 H: $354.45 L: $343.81
$345.95 +0.10% (+$0.35) O: $345.60 H: $351.00 L: $343.70
$345.60 -2.05% (-$7.25) O: $352.83 H: $354.55 L: $334.24
$352.85 -1.94% (-$6.98) O: $359.83 H: $370.45 L: $345.51

Eylül 2020

30 gün • Kapanış $359.83

-17.05% (-$73.97)
Açılış: $433.80 Yüksek: $488.84 Düşük: $308.42
Gün Kapanış (USD) Günlük Değişim OHLC
$359.83 +0.01% (+$0.04) O: $359.78 H: $361.50 L: $351.56
$359.79 +1.65% (+$5.83) O: $353.91 H: $360.63 L: $350.45
$353.96 -0.99% (-$3.53) O: $357.58 H: $368.20 L: $351.70
$357.49 +1.01% (+$3.57) O: $353.95 H: $362.14 L: $347.24
$353.92 +0.57% (+$2.00) O: $351.93 H: $356.40 L: $345.88
$351.92 +0.85% (+$2.95) O: $348.97 H: $358.00 L: $337.58
$348.97 +8.81% (+$28.25) O: $320.72 H: $353.10 L: $316.67
$320.72 -6.82% (-$23.49) O: $344.18 H: $344.65 L: $313.29
$344.21 +1.13% (+$3.85) O: $340.31 H: $346.91 L: $335.34
$340.36 -8.27% (-$30.68) O: $371.04 H: $376.80 L: $331.00
$371.04 -3.69% (-$14.21) O: $385.25 H: $385.45 L: $365.00
$385.25 +0.22% (+$0.86) O: $384.40 H: $388.72 L: $377.00
$384.39 -1.28% (-$4.97) O: $389.35 H: $392.58 L: $375.33
$389.36 +6.64% (+$24.25) O: $365.04 H: $394.14 L: $363.30
$365.11 +0.29% (+$1.05) O: $364.05 H: $373.45 L: $355.00
$364.06 -3.46% (-$13.06) O: $377.12 H: $382.47 L: $362.34
$377.12 +2.92% (+$10.70) O: $366.43 H: $384.64 L: $355.73
$366.42 -5.51% (-$21.36) O: $387.78 H: $390.43 L: $350.00
$387.78 +3.79% (+$14.15) O: $373.62 H: $388.57 L: $364.73
$373.63 +1.55% (+$5.70) O: $367.93 H: $375.27 L: $355.49
$367.93 +4.87% (+$17.08) O: $350.85 H: $377.25 L: $349.91
$350.85 +3.99% (+$13.46) O: $337.41 H: $359.00 L: $330.51
$337.39 -4.58% (-$16.20) O: $353.59 H: $356.58 L: $325.38
$353.59 +0.22% (+$0.79) O: $352.85 H: $358.51 L: $323.00
$352.80 +5.31% (+$17.79) O: $335.04 H: $360.00 L: $316.10
$335.01 -13.04% (-$50.25) O: $385.30 H: $395.00 L: $308.42
$385.26 +1.01% (+$3.86) O: $381.35 H: $400.21 L: $357.00
$381.40 -13.22% (-$58.10) O: $439.50 H: $450.70 L: $372.00
$439.50 -7.55% (-$35.90) O: $475.40 H: $481.39 L: $420.00
$475.40 +9.59% (+$41.61) O: $433.80 H: $488.84 L: $429.03

Ağustos 2020

31 gün • Kapanış $433.79

+25.26% (+$87.47)
Açılış: $346.32 Yüksek: $446.00 Düşük: $325.00
Gün Kapanış (USD) Günlük Değişim OHLC
$433.79 +1.13% (+$4.85) O: $428.94 H: $439.00 L: $418.04
$428.94 +7.60% (+$30.29) O: $398.65 H: $429.89 L: $398.30
$398.65 +0.90% (+$3.54) O: $395.10 H: $405.69 L: $391.88
$395.11 +3.09% (+$11.84) O: $383.31 H: $398.00 L: $379.75
$383.27 -0.66% (-$2.54) O: $385.81 H: $397.10 L: $371.48
$385.81 +0.75% (+$2.88) O: $382.91 H: $392.91 L: $377.37
$382.93 -6.07% (-$24.75) O: $407.68 H: $409.06 L: $370.00
$407.68 +4.34% (+$16.97) O: $390.72 H: $410.42 L: $387.44
$390.71 -1.15% (-$4.53) O: $395.23 H: $396.95 L: $383.15
$395.24 +1.87% (+$7.27) O: $387.93 H: $397.04 L: $379.92
$387.97 -6.72% (-$27.97) O: $415.94 H: $418.68 L: $385.10
$415.94 +2.08% (+$8.48) O: $407.46 H: $418.98 L: $402.07
$407.46 -3.43% (-$14.49) O: $421.92 H: $426.75 L: $393.25
$421.95 -2.07% (-$8.94) O: $430.89 H: $433.81 L: $415.00
$430.89 -0.63% (-$2.73) O: $433.61 H: $446.00 L: $420.37
$433.62 +0.30% (+$1.30) O: $432.30 H: $436.99 L: $412.47
$432.32 -1.32% (-$5.79) O: $438.12 H: $442.94 L: $427.02
$438.11 +3.20% (+$13.57) O: $424.54 H: $444.71 L: $417.05
$424.54 +9.65% (+$37.36) O: $387.18 H: $431.49 L: $376.59
$387.18 +2.16% (+$8.18) O: $378.99 H: $389.23 L: $365.85
$379.00 -4.16% (-$16.44) O: $395.43 H: $398.21 L: $367.00
$395.44 +1.36% (+$5.30) O: $390.14 H: $399.18 L: $385.13
$390.14 -1.74% (-$6.89) O: $397.05 H: $400.00 L: $383.36
$397.03 +4.66% (+$17.69) O: $379.34 H: $397.05 L: $375.79
$379.34 -3.91% (-$15.43) O: $394.77 H: $398.26 L: $362.85
$394.77 -1.48% (-$5.95) O: $400.72 H: $403.66 L: $390.51
$400.72 +2.85% (+$11.11) O: $389.59 H: $407.00 L: $384.11
$389.61 +0.95% (+$3.67) O: $385.91 H: $402.98 L: $380.77
$385.94 +3.63% (+$13.52) O: $372.45 H: $398.00 L: $366.50
$372.42 -3.77% (-$14.58) O: $387.01 H: $415.85 L: $325.00
$387.00 +11.74% (+$40.67) O: $346.32 H: $392.67 L: $343.07

Temmuz 2020

31 gün • Kapanış $346.33

+53.52% (+$120.74)
Açılış: $225.59 Yüksek: $349.45 Düşük: $222.87
Gün Kapanış (USD) Günlük Değişim OHLC
$346.33 +3.42% (+$11.46) O: $334.82 H: $349.45 L: $328.40
$334.87 +5.40% (+$17.16) O: $317.76 H: $342.00 L: $314.05
$317.71 +0.30% (+$0.94) O: $316.77 H: $325.00 L: $312.38
$316.77 -1.60% (-$5.16) O: $321.95 H: $326.80 L: $305.86
$321.93 +3.51% (+$10.93) O: $311.02 H: $333.31 L: $310.78
$311.00 +1.88% (+$5.74) O: $305.31 H: $318.75 L: $299.00
$305.26 +9.35% (+$26.11) O: $279.15 H: $308.94 L: $279.09
$279.15 +1.40% (+$3.85) O: $275.31 H: $287.34 L: $266.00
$275.30 +4.38% (+$11.56) O: $263.75 H: $279.98 L: $259.70
$263.74 +7.39% (+$18.15) O: $245.53 H: $269.61 L: $241.51
$245.59 +4.06% (+$9.58) O: $236.00 H: $246.66 L: $235.57
$236.01 -1.30% (-$3.10) O: $239.12 H: $239.72 L: $234.05
$239.11 +1.46% (+$3.44) O: $235.67 H: $239.92 L: $233.28
$235.67 +1.29% (+$3.00) O: $232.66 H: $236.80 L: $232.32
$232.67 -0.39% (-$0.90) O: $233.58 H: $234.84 L: $231.65
$233.57 -2.11% (-$5.04) O: $238.59 H: $239.39 L: $230.02
$238.61 -0.76% (-$1.83) O: $240.45 H: $241.45 L: $236.83
$240.44 +0.39% (+$0.94) O: $239.50 H: $242.09 L: $237.00
$239.50 -1.36% (-$3.29) O: $242.76 H: $245.33 L: $237.33
$242.79 +1.51% (+$3.60) O: $239.19 H: $244.00 L: $236.52
$239.19 -0.86% (-$2.07) O: $241.27 H: $241.67 L: $237.54
$241.26 -0.30% (-$0.72) O: $241.97 H: $242.16 L: $235.72
$241.98 -2.01% (-$4.97) O: $246.94 H: $247.90 L: $237.88
$246.95 +3.16% (+$7.56) O: $239.39 H: $248.88 L: $237.78
$239.39 -0.91% (-$2.21) O: $241.60 H: $243.77 L: $234.40
$241.60 +6.17% (+$14.04) O: $227.54 H: $242.00 L: $226.93
$227.56 -0.70% (-$1.61) O: $229.24 H: $229.85 L: $223.05
$229.17 +1.91% (+$4.30) O: $224.86 H: $230.71 L: $224.43
$224.87 -0.70% (-$1.59) O: $226.46 H: $228.13 L: $223.97
$226.46 -1.96% (-$4.53) O: $230.99 H: $232.01 L: $222.87
$230.99 +2.39% (+$5.39) O: $225.59 H: $232.71 L: $224.16

Haziran 2020

30 gün • Kapanış $225.60

-2.57% (-$5.96)
Açılış: $231.56 Yüksek: $253.80 Düşük: $216.00
Gün Kapanış (USD) Günlük Değişim OHLC
$225.60 -1.02% (-$2.33) O: $227.98 H: $228.70 L: $222.91
$227.93 +1.33% (+$3.00) O: $224.89 H: $229.96 L: $221.26
$224.93 +1.81% (+$3.99) O: $220.94 H: $227.96 L: $218.32
$220.94 -3.79% (-$8.70) O: $229.66 H: $231.42 L: $216.00
$229.64 -1.23% (-$2.86) O: $232.49 H: $233.61 L: $227.75
$232.50 -0.89% (-$2.08) O: $234.57 H: $235.39 L: $227.56
$234.58 -3.52% (-$8.56) O: $243.15 H: $249.24 L: $231.07
$243.14 +0.00% (+$0.01) O: $243.11 H: $244.87 L: $240.75
$243.13 +6.62% (+$15.09) O: $228.03 H: $246.89 L: $227.51
$228.04 -0.37% (-$0.85) O: $228.88 H: $231.49 L: $227.11
$228.89 -0.05% (-$0.11) O: $229.00 H: $230.85 L: $225.62
$229.00 -0.98% (-$2.27) O: $231.26 H: $231.95 L: $226.74
$231.27 -1.09% (-$2.55) O: $233.82 H: $234.65 L: $227.93
$233.82 -0.63% (-$1.48) O: $235.31 H: $237.30 L: $227.65
$235.30 +1.92% (+$4.44) O: $230.86 H: $236.00 L: $228.70
$230.86 -0.39% (-$0.91) O: $231.74 H: $233.55 L: $218.27
$231.77 -2.66% (-$6.34) O: $238.13 H: $238.59 L: $229.83
$238.11 +0.24% (+$0.56) O: $237.55 H: $238.73 L: $234.66
$237.55 +3.05% (+$7.04) O: $230.46 H: $239.38 L: $228.19
$230.51 -6.97% (-$17.27) O: $247.78 H: $250.09 L: $226.20
$247.78 +1.63% (+$3.98) O: $243.79 H: $250.28 L: $242.00
$243.80 -1.06% (-$2.60) O: $246.37 H: $249.82 L: $238.00
$246.40 +0.75% (+$1.84) O: $244.57 H: $247.70 L: $240.59
$244.56 +1.08% (+$2.62) O: $241.94 H: $245.37 L: $234.60
$241.94 +0.80% (+$1.91) O: $240.04 H: $244.70 L: $237.83
$240.03 -1.31% (-$3.18) O: $243.22 H: $247.87 L: $239.14
$243.21 -0.54% (-$1.31) O: $244.54 H: $246.60 L: $236.00
$244.52 +2.86% (+$6.81) O: $237.71 H: $245.00 L: $232.71
$237.71 -4.24% (-$10.52) O: $248.23 H: $253.80 L: $225.00
$248.23 +7.19% (+$16.66) O: $231.56 H: $250.68 L: $230.66

Mayıs 2020

31 gün • Kapanış $231.57

+12.37% (+$25.50)
Açılış: $206.07 Yüksek: $247.00 Düşük: $176.00
Gün Kapanış (USD) Günlük Değişim OHLC
$231.57 -4.96% (-$12.09) O: $243.71 H: $245.39 L: $229.58
$243.66 +10.42% (+$22.99) O: $220.63 H: $247.00 L: $218.80
$220.67 +0.21% (+$0.46) O: $220.24 H: $224.79 L: $217.57
$220.21 +5.72% (+$11.92) O: $208.29 H: $220.50 L: $204.67
$208.29 +3.68% (+$7.40) O: $200.92 H: $208.44 L: $200.76
$200.89 -1.60% (-$3.26) O: $204.22 H: $205.00 L: $196.90
$204.15 +2.13% (+$4.25) O: $199.90 H: $205.67 L: $198.01
$199.90 -3.24% (-$6.70) O: $206.60 H: $210.55 L: $199.50
$206.60 -0.37% (-$0.76) O: $207.36 H: $211.20 L: $204.55
$207.36 +4.34% (+$8.62) O: $198.72 H: $209.19 L: $196.24
$198.74 -5.35% (-$11.24) O: $209.99 H: $211.64 L: $191.71
$209.98 -2.14% (-$4.60) O: $214.60 H: $215.75 L: $204.27
$214.58 -0.15% (-$0.33) O: $214.92 H: $215.95 L: $209.45
$214.91 +3.82% (+$7.91) O: $207.02 H: $217.07 L: $207.00
$207.00 +3.27% (+$6.55) O: $200.44 H: $209.85 L: $199.68
$200.45 +2.87% (+$5.59) O: $194.87 H: $203.50 L: $193.21
$194.86 -4.15% (-$8.43) O: $203.29 H: $204.08 L: $191.66
$203.29 +1.86% (+$3.71) O: $199.61 H: $206.02 L: $195.67
$199.58 +5.17% (+$9.82) O: $189.77 H: $201.00 L: $188.35
$189.76 +2.17% (+$4.03) O: $185.80 H: $192.24 L: $185.48
$185.73 -0.97% (-$1.81) O: $187.62 H: $193.50 L: $176.00
$187.54 -10.72% (-$22.53) O: $210.09 H: $210.18 L: $179.59
$210.07 -0.59% (-$1.24) O: $211.32 H: $214.60 L: $208.40
$211.31 -0.33% (-$0.69) O: $212.01 H: $216.61 L: $206.90
$212.00 +6.55% (+$13.03) O: $198.92 H: $215.10 L: $196.43
$198.97 -3.08% (-$6.32) O: $205.30 H: $210.77 L: $197.71
$205.29 -0.58% (-$1.19) O: $206.47 H: $211.68 L: $201.00
$206.48 -1.61% (-$3.38) O: $209.86 H: $210.65 L: $194.88
$209.86 -1.89% (-$4.04) O: $213.89 H: $219.30 L: $203.92
$213.90 +0.89% (+$1.88) O: $212.01 H: $215.37 L: $210.36
$212.02 +2.88% (+$5.94) O: $206.07 H: $217.14 L: $205.91

Nisan 2020

30 gün • Kapanış $206.08

+55.27% (+$73.36)
Açılış: $132.72 Yüksek: $227.30 Düşük: $128.62
Gün Kapanış (USD) Günlük Değişim OHLC
$206.08 -4.31% (-$9.28) O: $215.40 H: $227.30 L: $202.00
$215.36 +9.74% (+$19.12) O: $196.24 H: $218.77 L: $196.22
$196.24 -0.05% (-$0.10) O: $196.33 H: $198.50 L: $192.36
$196.34 -0.53% (-$1.04) O: $197.39 H: $199.05 L: $189.29
$197.38 +1.63% (+$3.17) O: $194.21 H: $200.00 L: $192.30
$194.21 +3.53% (+$6.62) O: $187.60 H: $198.36 L: $185.76
$187.59 +1.12% (+$2.08) O: $185.57 H: $189.80 L: $184.72
$185.51 +1.54% (+$2.81) O: $182.70 H: $193.63 L: $178.16
$182.70 +7.00% (+$11.96) O: $170.73 H: $184.00 L: $169.78
$170.74 +0.32% (+$0.54) O: $170.21 H: $174.70 L: $168.00
$170.20 -5.46% (-$9.83) O: $180.02 H: $186.46 L: $166.70
$180.03 -3.93% (-$7.37) O: $187.40 H: $188.35 L: $175.75
$187.40 +9.79% (+$16.71) O: $170.61 H: $189.54 L: $170.48
$170.69 -0.93% (-$1.60) O: $172.31 H: $174.96 L: $168.31
$172.29 +12.81% (+$19.56) O: $152.74 H: $174.79 L: $148.33
$152.73 -3.61% (-$5.72) O: $158.46 H: $161.29 L: $152.00
$158.45 +1.38% (+$2.16) O: $156.28 H: $161.85 L: $155.23
$156.29 -1.45% (-$2.30) O: $158.56 H: $158.97 L: $150.00
$158.59 +0.16% (+$0.26) O: $158.33 H: $164.78 L: $155.00
$158.33 +0.33% (+$0.52) O: $157.81 H: $161.37 L: $153.91
$157.81 -6.91% (-$11.71) O: $169.56 H: $170.10 L: $152.11
$169.52 -2.07% (-$3.59) O: $173.15 H: $173.38 L: $165.19
$173.11 +5.15% (+$8.48) O: $164.62 H: $174.48 L: $163.59
$164.63 -3.90% (-$6.69) O: $171.32 H: $176.22 L: $162.22
$171.32 +20.07% (+$28.64) O: $142.69 H: $172.00 L: $142.60
$142.68 -0.99% (-$1.42) O: $144.10 H: $145.58 L: $140.68
$144.10 +1.97% (+$2.79) O: $141.30 H: $146.28 L: $138.88
$141.31 +0.02% (+$0.03) O: $141.27 H: $146.72 L: $137.26
$141.28 +4.12% (+$5.59) O: $135.65 H: $149.76 L: $135.01
$135.69 +2.24% (+$2.97) O: $132.72 H: $136.99 L: $128.62

Mart 2020

31 gün • Kapanış $132.72

-38.92% (-$84.57)
Açılış: $217.29 Yüksek: $251.93 Düşük: $86.00
Gün Kapanış (USD) Günlük Değişim OHLC
$132.72 +0.50% (+$0.66) O: $132.09 H: $135.00 L: $130.38
$132.06 +6.07% (+$7.56) O: $124.47 H: $135.42 L: $124.06
$124.50 -4.95% (-$6.48) O: $130.94 H: $131.84 L: $123.81
$130.98 -0.27% (-$0.35) O: $131.33 H: $132.97 L: $124.88
$131.33 -5.11% (-$7.07) O: $138.40 H: $141.27 L: $129.68
$138.40 +1.69% (+$2.30) O: $136.11 H: $139.74 L: $133.26
$136.10 -1.68% (-$2.32) O: $138.42 H: $142.33 L: $132.54
$138.42 +1.84% (+$2.50) O: $135.89 H: $143.36 L: $132.20
$135.92 +11.12% (+$13.60) O: $122.31 H: $137.50 L: $119.50
$122.32 -7.79% (-$10.34) O: $132.63 H: $137.13 L: $121.10
$132.66 -0.61% (-$0.82) O: $133.49 H: $137.49 L: $125.69
$133.48 -2.07% (-$2.82) O: $136.30 H: $152.55 L: $116.74
$136.30 +15.40% (+$18.19) O: $118.11 H: $143.13 L: $115.46
$118.11 +2.11% (+$2.44) O: $115.67 H: $118.50 L: $109.86
$115.67 +4.19% (+$4.65) O: $111.02 H: $120.80 L: $109.38
$111.02 -10.31% (-$12.76) O: $123.82 H: $124.33 L: $101.10
$123.78 +1.01% (+$1.24) O: $122.54 H: $133.50 L: $120.16
$122.54 -8.59% (-$11.52) O: $134.06 H: $134.68 L: $120.00
$134.06 +24.34% (+$26.24) O: $107.67 H: $139.68 L: $86.00
$107.82 -44.60% (-$86.79) O: $194.61 H: $195.55 L: $101.20
$194.61 -3.03% (-$6.09) O: $200.74 H: $203.18 L: $181.73
$200.70 -1.04% (-$2.11) O: $202.79 H: $206.20 L: $195.54
$202.81 +1.69% (+$3.38) O: $199.43 H: $208.62 L: $190.00
$199.43 -15.93% (-$37.80) O: $237.23 H: $237.23 L: $195.50
$237.23 -3.12% (-$7.65) O: $244.93 H: $251.93 L: $236.00
$244.88 +7.22% (+$16.50) O: $228.38 H: $245.16 L: $227.33
$228.38 +1.84% (+$4.12) O: $224.26 H: $234.09 L: $224.23
$224.26 +0.16% (+$0.35) O: $223.84 H: $228.85 L: $220.23
$223.91 -3.47% (-$8.06) O: $232.10 H: $232.46 L: $219.57
$231.97 +6.50% (+$14.16) O: $217.81 H: $234.40 L: $216.07
$217.81 +0.28% (+$0.60) O: $217.29 H: $227.89 L: $212.36

Şubat 2020

29 gün • Kapanış $217.21

+20.71% (+$37.27)
Açılış: $179.94 Yüksek: $288.41 Düşük: $179.10
Gün Kapanış (USD) Günlük Değişim OHLC
$217.21 -4.21% (-$9.55) O: $226.76 H: $233.00 L: $217.00
$226.76 -0.45% (-$1.03) O: $227.73 H: $234.67 L: $214.01
$227.79 +1.72% (+$3.86) O: $223.98 H: $238.30 L: $210.00
$223.93 -9.22% (-$22.74) O: $246.67 H: $250.32 L: $215.66
$246.67 -7.10% (-$18.85) O: $265.47 H: $266.22 L: $244.44
$265.52 -3.26% (-$8.96) O: $274.50 H: $277.20 L: $257.09
$274.48 +4.94% (+$12.91) O: $261.55 H: $275.68 L: $261.02
$261.57 -1.39% (-$3.70) O: $265.32 H: $266.81 L: $256.00
$265.27 +3.23% (+$8.31) O: $256.97 H: $268.24 L: $253.61
$256.96 -0.58% (-$1.49) O: $258.44 H: $264.33 L: $245.34
$258.45 -8.55% (-$24.16) O: $282.64 H: $285.00 L: $251.56
$282.61 +5.51% (+$14.76) O: $267.90 H: $285.88 L: $258.00
$267.85 +3.48% (+$9.00) O: $258.89 H: $268.77 L: $242.00
$258.85 -2.28% (-$6.03) O: $264.91 H: $274.00 L: $237.41
$264.88 -7.11% (-$20.27) O: $285.11 H: $288.41 L: $261.86
$285.15 +6.27% (+$16.83) O: $268.34 H: $287.15 L: $260.28
$268.32 +0.97% (+$2.58) O: $265.74 H: $277.69 L: $256.08
$265.74 +12.27% (+$29.05) O: $236.69 H: $275.34 L: $236.69
$236.69 +6.19% (+$13.80) O: $222.89 H: $239.15 L: $218.17
$222.89 -2.45% (-$5.60) O: $228.53 H: $229.40 L: $216.37
$228.49 +2.44% (+$5.44) O: $223.01 H: $230.65 L: $222.86
$223.05 -0.13% (-$0.28) O: $223.36 H: $227.75 L: $213.22
$223.33 +4.76% (+$10.14) O: $213.16 H: $225.00 L: $213.14
$213.19 +4.62% (+$9.41) O: $203.78 H: $216.33 L: $201.02
$203.78 +7.87% (+$14.87) O: $188.91 H: $207.61 L: $188.19
$188.91 -0.41% (-$0.78) O: $189.74 H: $191.60 L: $184.69
$189.69 +0.66% (+$1.25) O: $188.48 H: $195.19 L: $186.62
$188.44 +2.64% (+$4.84) O: $183.63 H: $193.43 L: $179.10
$183.60 +2.01% (+$3.61) O: $179.94 H: $184.28 L: $179.23

Ocak 2020

31 gün • Kapanış $179.99

+39.35% (+$50.83)
Açılış: $129.16 Yüksek: $187.00 Düşük: $125.88
Gün Kapanış (USD) Günlük Değişim OHLC
$179.99 -2.54% (-$4.70) O: $184.71 H: $185.82 L: $175.22
$184.69 +6.31% (+$10.97) O: $173.68 H: $187.00 L: $170.93
$173.72 -1.09% (-$1.92) O: $175.58 H: $178.45 L: $173.33
$175.64 +3.27% (+$5.56) O: $170.04 H: $176.20 L: $170.03
$170.08 +1.32% (+$2.22) O: $167.91 H: $172.56 L: $165.22
$167.86 +4.68% (+$7.51) O: $160.36 H: $168.08 L: $159.41
$160.35 -1.35% (-$2.19) O: $162.51 H: $162.79 L: $157.61
$162.54 -0.17% (-$0.27) O: $162.85 H: $164.45 L: $155.55
$162.81 -3.13% (-$5.26) O: $168.07 H: $168.20 L: $159.21
$168.07 -0.84% (-$1.42) O: $169.48 H: $171.47 L: $166.03
$169.49 +1.57% (+$2.62) O: $166.86 H: $170.32 L: $164.80
$166.87 +0.05% (+$0.08) O: $166.79 H: $169.33 L: $161.24
$166.79 -4.22% (-$7.35) O: $174.10 H: $178.05 L: $161.66
$174.14 +2.53% (+$4.29) O: $169.92 H: $179.50 L: $164.92
$169.85 +3.43% (+$5.64) O: $164.24 H: $174.81 L: $162.14
$164.21 -1.32% (-$2.19) O: $166.40 H: $167.40 L: $157.80
$166.40 +0.46% (+$0.76) O: $165.60 H: $171.98 L: $159.20
$165.64 +15.36% (+$22.06) O: $143.58 H: $171.70 L: $143.51
$143.58 -2.02% (-$2.96) O: $146.56 H: $147.00 L: $142.27
$146.54 +2.92% (+$4.16) O: $142.40 H: $146.60 L: $141.76
$142.38 -1.70% (-$2.46) O: $144.83 H: $148.05 L: $142.09
$144.84 +5.15% (+$7.10) O: $137.73 H: $145.17 L: $135.32
$137.74 -2.12% (-$2.98) O: $140.76 H: $141.50 L: $135.30
$140.72 -1.46% (-$2.08) O: $142.80 H: $147.77 L: $137.03
$142.80 -0.94% (-$1.35) O: $144.14 H: $145.31 L: $138.76
$144.15 +6.49% (+$8.78) O: $135.37 H: $144.41 L: $134.86
$135.37 +0.87% (+$1.17) O: $134.20 H: $138.19 L: $134.19
$134.20 -0.11% (-$0.15) O: $134.37 H: $135.85 L: $132.50
$134.35 +5.63% (+$7.16) O: $127.19 H: $135.14 L: $125.88
$127.19 -2.74% (-$3.58) O: $130.72 H: $130.78 L: $126.38
$130.77 +1.25% (+$1.61) O: $129.16 H: $133.05 L: $128.68
← 2021 Yılı Tüm Yıllar 2019 Yılı →