coinfiyat

ETH Yıllık Arşiv

2021 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

2021 Son Kapanış

$3,676.23

31 Aralık 2021

Yıl İçi Değişim

+399.20% (+$2,939.81)

Açılış: $736.42

Yüksek / Düşük

$4,868.00 / $714.29

365 kapanış günü

Aralık 2021

31 gün • Kapanış $3,676.23

-20.60% (-$954.02)
Açılış: $4,630.25 Yüksek: $4,778.75 Düşük: $3,503.68
Gün Kapanış (USD) Günlük Değişim OHLC
$3,676.23 -0.89% (-$33.04) O: $3,709.27 H: $3,815.00 L: $3,622.29
$3,709.27 +2.18% (+$79.08) O: $3,630.18 H: $3,769.10 L: $3,585.00
$3,630.19 -4.29% (-$162.56) O: $3,792.75 H: $3,827.78 L: $3,604.20
$3,792.75 -6.06% (-$244.48) O: $4,037.22 H: $4,037.23 L: $3,759.36
$4,037.23 -0.65% (-$26.33) O: $4,063.57 H: $4,127.46 L: $4,031.00
$4,063.56 -0.76% (-$31.27) O: $4,094.36 H: $4,105.00 L: $4,000.00
$4,094.83 +1.20% (+$48.47) O: $4,046.35 H: $4,137.91 L: $4,018.62
$4,046.36 -1.58% (-$65.05) O: $4,111.41 H: $4,134.84 L: $4,017.17
$4,111.41 +3.31% (+$131.90) O: $3,979.51 H: $4,150.00 L: $3,893.23
$3,979.51 -0.86% (-$34.64) O: $4,014.41 H: $4,074.87 L: $3,933.40
$4,014.15 +1.76% (+$69.42) O: $3,944.72 H: $4,063.00 L: $3,913.21
$3,944.73 +0.52% (+$20.59) O: $3,924.14 H: $3,983.37 L: $3,753.00
$3,924.14 -0.90% (-$35.79) O: $3,959.93 H: $4,032.43 L: $3,884.00
$3,959.93 +2.18% (+$84.51) O: $3,875.43 H: $3,996.93 L: $3,767.01
$3,875.42 -2.09% (-$82.69) O: $3,959.11 H: $3,994.10 L: $3,700.00
$3,958.11 -1.52% (-$60.97) O: $4,019.54 H: $4,113.43 L: $3,942.11
$4,019.08 +4.15% (+$160.09) O: $3,858.99 H: $4,092.22 L: $3,643.73
$3,858.99 +2.04% (+$77.06) O: $3,781.92 H: $3,882.74 L: $3,685.00
$3,781.93 -8.43% (-$348.07) O: $4,130.00 H: $4,142.75 L: $3,671.45
$4,130.00 +0.99% (+$40.63) O: $4,089.68 H: $4,173.63 L: $3,986.25
$4,089.37 +4.91% (+$191.43) O: $3,898.31 H: $4,097.08 L: $3,828.22
$3,897.94 -5.06% (-$207.70) O: $4,105.64 H: $4,231.08 L: $3,887.37
$4,105.64 -7.47% (-$331.27) O: $4,436.91 H: $4,488.00 L: $4,076.16
$4,436.91 +3.03% (+$130.51) O: $4,306.40 H: $4,450.49 L: $4,222.95
$4,306.40 -0.95% (-$41.19) O: $4,347.57 H: $4,425.00 L: $4,255.92
$4,347.59 +3.60% (+$151.15) O: $4,196.44 H: $4,376.15 L: $3,921.00
$4,196.44 +1.92% (+$79.19) O: $4,117.25 H: $4,248.19 L: $4,031.39
$4,117.25 -2.34% (-$98.48) O: $4,215.01 H: $4,238.59 L: $3,503.68
$4,215.73 -6.55% (-$295.48) O: $4,511.35 H: $4,654.88 L: $4,032.50
$4,511.21 -1.57% (-$71.74) O: $4,582.95 H: $4,634.83 L: $4,433.00
$4,582.95 -1.02% (-$47.31) O: $4,630.25 H: $4,778.75 L: $4,523.99

Kasım 2021

30 gün • Kapanış $4,630.26

+7.99% (+$342.78)
Açılış: $4,287.48 Yüksek: $4,868.00 Düşük: $3,913.00
Gün Kapanış (USD) Günlük Değişim OHLC
$4,630.26 +4.18% (+$185.73) O: $4,444.54 H: $4,753.00 L: $4,346.36
$4,444.53 +3.49% (+$149.75) O: $4,294.77 H: $4,458.92 L: $4,276.89
$4,294.78 +4.87% (+$199.49) O: $4,095.29 H: $4,298.51 L: $3,964.00
$4,095.29 +1.34% (+$54.09) O: $4,041.20 H: $4,183.66 L: $4,028.34
$4,041.20 -10.69% (-$483.65) O: $4,524.48 H: $4,551.00 L: $3,913.00
$4,524.85 +5.98% (+$255.49) O: $4,270.10 H: $4,550.00 L: $4,248.27
$4,269.36 -1.61% (-$70.08) O: $4,339.45 H: $4,373.94 L: $4,167.65
$4,339.44 +6.20% (+$253.47) O: $4,086.28 H: $4,385.59 L: $4,059.62
$4,085.97 -4.05% (-$172.34) O: $4,259.70 H: $4,320.00 L: $4,022.74
$4,258.31 -3.49% (-$153.86) O: $4,412.17 H: $4,451.00 L: $4,242.41
$4,412.17 +2.73% (+$117.41) O: $4,294.75 H: $4,435.88 L: $4,199.86
$4,294.76 +7.45% (+$297.86) O: $3,996.90 H: $4,308.97 L: $3,973.01
$3,996.90 -6.78% (-$290.90) O: $4,288.07 H: $4,344.81 L: $3,956.44
$4,287.80 +1.85% (+$78.04) O: $4,209.59 H: $4,299.91 L: $4,063.48
$4,209.76 -7.76% (-$354.02) O: $4,563.77 H: $4,563.77 L: $4,103.00
$4,563.78 -1.36% (-$62.72) O: $4,626.50 H: $4,772.01 L: $4,540.00
$4,626.50 -0.38% (-$17.78) O: $4,644.27 H: $4,696.05 L: $4,514.12
$4,644.28 -0.45% (-$21.18) O: $4,665.47 H: $4,707.60 L: $4,584.08
$4,665.46 -1.13% (-$53.54) O: $4,719.00 H: $4,809.71 L: $4,507.85
$4,719.00 +1.95% (+$90.22) O: $4,628.68 H: $4,779.00 L: $4,576.47
$4,628.78 -2.19% (-$103.55) O: $4,732.33 H: $4,868.00 L: $4,461.93
$4,732.33 -1.57% (-$75.65) O: $4,807.98 H: $4,838.28 L: $4,713.89
$4,807.98 +4.24% (+$195.39) O: $4,612.59 H: $4,822.97 L: $4,612.00
$4,612.59 +2.09% (+$94.59) O: $4,518.00 H: $4,637.98 L: $4,502.37
$4,518.00 +0.98% (+$43.76) O: $4,474.24 H: $4,530.00 L: $4,326.17
$4,474.24 -1.28% (-$58.08) O: $4,532.31 H: $4,570.05 L: $4,438.80
$4,532.32 -1.54% (-$71.03) O: $4,603.35 H: $4,606.65 L: $4,420.08
$4,603.35 +0.29% (+$13.46) O: $4,589.68 H: $4,665.87 L: $4,455.00
$4,589.89 +6.26% (+$270.46) O: $4,319.43 H: $4,599.60 L: $4,284.43
$4,319.43 +0.75% (+$32.22) O: $4,287.48 H: $4,386.58 L: $4,146.30

Ekim 2021

31 gün • Kapanış $4,287.21

+42.88% (+$1,286.59)
Açılış: $3,000.62 Yüksek: $4,460.47 Düşük: $2,969.07
Gün Kapanış (USD) Günlük Değişim OHLC
$4,287.21 -0.82% (-$35.47) O: $4,322.68 H: $4,399.14 L: $4,164.35
$4,322.68 -2.18% (-$96.21) O: $4,418.89 H: $4,434.06 L: $4,232.20
$4,418.89 +3.10% (+$132.87) O: $4,286.01 H: $4,460.47 L: $4,265.97
$4,286.02 +9.28% (+$364.02) O: $3,921.99 H: $4,295.00 L: $3,890.17
$3,922.00 -5.07% (-$209.52) O: $4,131.52 H: $4,307.00 L: $3,909.00
$4,131.52 -2.11% (-$88.85) O: $4,220.36 H: $4,297.00 L: $4,090.21
$4,220.37 +3.38% (+$138.04) O: $4,082.33 H: $4,236.00 L: $4,067.71
$4,082.33 -2.03% (-$84.79) O: $4,167.13 H: $4,186.57 L: $3,961.50
$4,167.12 +4.91% (+$194.92) O: $3,972.19 H: $4,172.00 L: $3,937.51
$3,972.20 -1.99% (-$80.79) O: $4,053.00 H: $4,167.41 L: $3,888.00
$4,052.99 -2.60% (-$108.16) O: $4,161.37 H: $4,375.00 L: $4,013.13
$4,161.15 +7.33% (+$284.12) O: $3,876.98 H: $4,169.00 L: $3,828.05
$3,877.03 +3.53% (+$132.07) O: $3,744.96 H: $3,886.89 L: $3,732.00
$3,744.96 -2.65% (-$101.89) O: $3,847.00 H: $3,893.14 L: $3,676.00
$3,846.85 +0.44% (+$16.89) O: $3,829.96 H: $3,919.19 L: $3,640.00
$3,829.96 -1.01% (-$39.03) O: $3,868.38 H: $3,971.00 L: $3,803.56
$3,868.99 +2.06% (+$78.17) O: $3,790.82 H: $3,907.77 L: $3,734.10
$3,790.82 +5.08% (+$183.40) O: $3,607.41 H: $3,824.00 L: $3,586.04
$3,607.42 +3.32% (+$115.96) O: $3,491.43 H: $3,613.00 L: $3,412.70
$3,491.46 -1.43% (-$50.66) O: $3,542.12 H: $3,547.11 L: $3,403.21
$3,542.12 +3.75% (+$127.90) O: $3,414.22 H: $3,623.80 L: $3,371.00
$3,414.22 -4.49% (-$160.60) O: $3,574.83 H: $3,604.00 L: $3,405.00
$3,574.82 +0.33% (+$11.69) O: $3,563.13 H: $3,635.00 L: $3,538.07
$3,563.13 -0.68% (-$24.34) O: $3,587.47 H: $3,695.00 L: $3,532.00
$3,587.47 +0.35% (+$12.58) O: $3,574.88 H: $3,653.98 L: $3,470.80
$3,574.89 +1.70% (+$59.62) O: $3,515.48 H: $3,632.11 L: $3,342.00
$3,515.27 +3.81% (+$128.96) O: $3,386.31 H: $3,545.00 L: $3,363.78
$3,386.31 -0.92% (-$31.42) O: $3,417.73 H: $3,437.19 L: $3,270.00
$3,417.73 +0.88% (+$29.97) O: $3,387.77 H: $3,488.00 L: $3,342.51
$3,387.76 +2.35% (+$77.85) O: $3,309.91 H: $3,469.00 L: $3,257.00
$3,309.91 +10.31% (+$309.30) O: $3,000.62 H: $3,330.00 L: $2,969.07

Eylül 2021

30 gün • Kapanış $3,000.61

-12.50% (-$428.58)
Açılış: $3,429.19 Yüksek: $4,027.88 Düşük: $2,652.00
Gün Kapanış (USD) Günlük Değişim OHLC
$3,000.61 +5.27% (+$150.16) O: $2,850.45 H: $3,048.42 L: $2,837.19
$2,850.45 +1.62% (+$45.54) O: $2,805.15 H: $2,950.00 L: $2,782.00
$2,804.91 -4.12% (-$120.68) O: $2,924.76 H: $2,970.82 L: $2,789.00
$2,925.59 -4.37% (-$133.78) O: $3,059.36 H: $3,164.94 L: $2,922.71
$3,059.37 +4.71% (+$137.64) O: $2,921.84 H: $3,115.51 L: $2,738.17
$2,921.73 -0.23% (-$6.80) O: $2,928.22 H: $2,967.52 L: $2,801.57
$2,928.53 -7.10% (-$223.97) O: $3,152.41 H: $3,158.52 L: $2,733.00
$3,152.50 +2.46% (+$75.58) O: $3,076.92 H: $3,174.50 L: $3,033.85
$3,076.92 +11.24% (+$311.02) O: $2,766.72 H: $3,088.88 L: $2,737.54
$2,765.90 -7.10% (-$211.38) O: $2,977.32 H: $3,105.83 L: $2,652.00
$2,977.28 -10.56% (-$351.34) O: $3,328.57 H: $3,347.82 L: $2,913.39
$3,328.62 -3.11% (-$107.02) O: $3,435.64 H: $3,456.53 L: $3,277.74
$3,435.64 +1.05% (+$35.83) O: $3,399.89 H: $3,541.96 L: $3,368.88
$3,399.81 -4.71% (-$168.17) O: $3,567.97 H: $3,594.17 L: $3,350.07
$3,567.98 -1.26% (-$45.57) O: $3,613.55 H: $3,676.28 L: $3,481.14
$3,613.55 +5.22% (+$179.18) O: $3,434.37 H: $3,616.16 L: $3,357.78
$3,434.37 +4.54% (+$149.02) O: $3,285.09 H: $3,437.05 L: $3,269.95
$3,285.35 -3.49% (-$118.86) O: $3,404.30 H: $3,430.30 L: $3,108.49
$3,404.21 +4.19% (+$137.00) O: $3,267.10 H: $3,474.16 L: $3,231.10
$3,267.21 +1.82% (+$58.35) O: $3,208.85 H: $3,348.37 L: $3,200.00
$3,208.86 -6.31% (-$216.07) O: $3,424.94 H: $3,514.11 L: $3,150.00
$3,424.93 -2.12% (-$74.07) O: $3,499.01 H: $3,567.06 L: $3,390.40
$3,499.00 +1.88% (+$64.43) O: $3,434.84 H: $3,560.00 L: $3,215.16
$3,434.57 -12.53% (-$492.20) O: $3,926.67 H: $3,947.15 L: $3,005.00
$3,926.77 -0.60% (-$23.52) O: $3,950.28 H: $3,970.00 L: $3,864.30
$3,950.29 +1.67% (+$64.77) O: $3,885.61 H: $3,980.00 L: $3,830.00
$3,885.52 -1.34% (-$52.59) O: $3,938.11 H: $3,970.00 L: $3,832.50
$3,938.11 +4.02% (+$152.29) O: $3,785.82 H: $4,027.88 L: $3,705.05
$3,785.82 -1.07% (-$41.00) O: $3,826.82 H: $3,836.80 L: $3,717.04
$3,826.82 +11.60% (+$397.62) O: $3,429.19 H: $3,842.00 L: $3,382.22

Ağustos 2021

31 gün • Kapanış $3,429.20

+35.48% (+$898.10)
Açılış: $2,531.10 Yüksek: $3,476.00 Düşük: $2,442.32
Gün Kapanış (USD) Günlük Değişim OHLC
$3,429.20 +6.18% (+$199.56) O: $3,229.14 H: $3,476.00 L: $3,188.77
$3,229.64 +0.19% (+$6.17) O: $3,223.47 H: $3,347.95 L: $3,143.00
$3,223.47 -0.65% (-$21.01) O: $3,244.75 H: $3,285.00 L: $3,152.34
$3,244.48 -0.88% (-$28.97) O: $3,273.89 H: $3,287.00 L: $3,210.31
$3,273.45 +5.83% (+$180.25) O: $3,093.06 H: $3,280.00 L: $3,060.18
$3,093.20 -4.14% (-$133.67) O: $3,226.88 H: $3,250.00 L: $3,053.30
$3,226.87 +1.77% (+$56.25) O: $3,170.63 H: $3,248.00 L: $3,080.00
$3,170.62 -4.54% (-$150.66) O: $3,321.28 H: $3,357.85 L: $3,147.31
$3,321.28 +2.57% (+$83.28) O: $3,238.00 H: $3,377.89 L: $3,230.02
$3,238.00 +0.45% (+$14.57) O: $3,223.36 H: $3,272.00 L: $3,126.42
$3,223.43 -1.87% (-$61.39) O: $3,284.81 H: $3,309.16 L: $3,207.00
$3,284.82 +3.16% (+$100.70) O: $3,184.11 H: $3,300.00 L: $3,177.16
$3,184.12 +5.63% (+$169.57) O: $3,014.18 H: $3,188.00 L: $2,958.33
$3,014.55 +0.09% (+$2.83) O: $3,011.73 H: $3,125.81 L: $2,950.00
$3,011.72 -4.28% (-$134.81) O: $3,147.18 H: $3,290.00 L: $2,991.89
$3,146.53 -4.86% (-$160.56) O: $3,307.35 H: $3,335.00 L: $3,135.22
$3,307.09 +1.35% (+$43.93) O: $3,263.16 H: $3,320.00 L: $3,111.13
$3,263.16 -1.78% (-$59.16) O: $3,322.33 H: $3,330.98 L: $3,200.00
$3,322.32 +9.07% (+$276.36) O: $3,046.11 H: $3,327.83 L: $3,033.80
$3,045.96 -3.62% (-$114.54) O: $3,160.40 H: $3,239.00 L: $2,979.29
$3,160.50 +0.60% (+$18.84) O: $3,141.14 H: $3,274.00 L: $3,120.27
$3,141.66 -0.60% (-$18.86) O: $3,160.51 H: $3,233.00 L: $3,051.22
$3,160.52 +4.94% (+$148.67) O: $3,011.84 H: $3,186.00 L: $2,893.23
$3,011.85 -4.70% (-$148.46) O: $3,160.48 H: $3,189.99 L: $2,949.03
$3,160.31 +9.29% (+$268.73) O: $2,891.54 H: $3,171.00 L: $2,865.50
$2,891.58 +2.28% (+$64.59) O: $2,827.01 H: $2,946.75 L: $2,720.06
$2,826.99 +3.75% (+$102.21) O: $2,724.55 H: $2,843.98 L: $2,529.91
$2,724.78 +8.60% (+$215.74) O: $2,508.51 H: $2,772.71 L: $2,457.68
$2,509.04 -3.75% (-$97.89) O: $2,606.92 H: $2,632.44 L: $2,442.32
$2,606.93 +2.00% (+$51.24) O: $2,555.50 H: $2,666.00 L: $2,507.00
$2,555.69 +0.97% (+$24.64) O: $2,531.10 H: $2,697.61 L: $2,511.24

Temmuz 2021

31 gün • Kapanış $2,531.05

+11.22% (+$255.37)
Açılış: $2,275.68 Yüksek: $2,553.86 Düşük: $1,706.00
Gün Kapanış (USD) Günlük Değişim OHLC
$2,531.05 +2.81% (+$69.24) O: $2,461.77 H: $2,553.86 L: $2,420.68
$2,461.81 +3.31% (+$78.89) O: $2,382.93 H: $2,471.70 L: $2,315.92
$2,382.92 +3.56% (+$82.02) O: $2,300.90 H: $2,400.00 L: $2,266.12
$2,300.90 +0.06% (+$1.41) O: $2,299.47 H: $2,345.00 L: $2,243.15
$2,299.49 +3.21% (+$71.41) O: $2,227.81 H: $2,319.26 L: $2,150.50
$2,228.08 +1.75% (+$38.29) O: $2,189.82 H: $2,433.65 L: $2,171.57
$2,189.79 +0.23% (+$5.04) O: $2,184.90 H: $2,197.41 L: $2,105.93
$2,184.75 +2.85% (+$60.50) O: $2,124.26 H: $2,199.50 L: $2,105.58
$2,124.25 +4.92% (+$99.69) O: $2,024.27 H: $2,130.90 L: $1,993.22
$2,024.56 +1.46% (+$29.06) O: $1,995.50 H: $2,046.00 L: $1,947.62
$1,995.50 +11.73% (+$209.47) O: $1,786.03 H: $2,035.23 L: $1,747.55
$1,786.03 -1.80% (-$32.70) O: $1,818.73 H: $1,841.34 L: $1,706.00
$1,818.73 -3.85% (-$72.91) O: $1,891.65 H: $1,919.00 L: $1,805.00
$1,891.64 -0.42% (-$7.95) O: $1,899.50 H: $1,993.79 L: $1,877.10
$1,899.59 +1.24% (+$23.33) O: $1,876.47 H: $1,919.19 L: $1,844.45
$1,876.26 -2.25% (-$43.25) O: $1,919.54 H: $1,965.00 L: $1,850.00
$1,919.51 -3.76% (-$75.07) O: $1,994.41 H: $2,042.88 L: $1,881.00
$1,994.58 +2.81% (+$54.43) O: $1,940.44 H: $2,019.18 L: $1,865.00
$1,940.15 -4.50% (-$91.43) O: $2,031.57 H: $2,047.35 L: $1,918.00
$2,031.58 -5.09% (-$108.87) O: $2,140.54 H: $2,167.83 L: $2,006.68
$2,140.45 +1.41% (+$29.76) O: $2,110.68 H: $2,174.00 L: $2,081.02
$2,110.69 -1.69% (-$36.30) O: $2,146.99 H: $2,194.82 L: $2,074.16
$2,146.99 +1.45% (+$30.66) O: $2,116.32 H: $2,189.40 L: $2,046.51
$2,116.33 -8.64% (-$200.24) O: $2,316.25 H: $2,325.60 L: $2,084.79
$2,316.57 -0.26% (-$5.93) O: $2,322.51 H: $2,409.00 L: $2,291.90
$2,322.50 +5.73% (+$125.97) O: $2,196.85 H: $2,350.00 L: $2,193.00
$2,196.53 -5.43% (-$126.16) O: $2,322.69 H: $2,324.64 L: $2,157.32
$2,322.69 +4.30% (+$95.70) O: $2,226.99 H: $2,389.93 L: $2,189.58
$2,226.99 +3.38% (+$72.86) O: $2,153.95 H: $2,240.00 L: $2,112.01
$2,154.13 +2.27% (+$47.72) O: $2,106.41 H: $2,160.00 L: $2,018.50
$2,106.41 -7.44% (-$169.27) O: $2,275.68 H: $2,275.93 L: $2,073.12

Haziran 2021

30 gün • Kapanış $2,275.68

-15.91% (-$430.47)
Açılış: $2,706.15 Yüksek: $2,891.95 Düşük: $1,700.48
Gün Kapanış (USD) Günlük Değişim OHLC
$2,275.68 +5.10% (+$110.35) O: $2,165.46 H: $2,287.78 L: $2,087.99
$2,165.33 +3.88% (+$80.92) O: $2,084.42 H: $2,245.00 L: $2,073.57
$2,084.41 +5.15% (+$102.13) O: $1,982.27 H: $2,145.00 L: $1,960.52
$1,982.28 +8.34% (+$152.64) O: $1,829.84 H: $1,984.50 L: $1,804.26
$1,829.64 +1.15% (+$20.82) O: $1,808.97 H: $1,852.80 L: $1,717.32
$1,808.82 -9.08% (-$180.70) O: $1,989.53 H: $2,019.99 L: $1,791.22
$1,989.52 +1.09% (+$21.38) O: $1,967.95 H: $2,036.61 L: $1,884.79
$1,968.14 +4.73% (+$88.86) O: $1,879.29 H: $2,045.00 L: $1,821.95
$1,879.28 -0.33% (-$6.21) O: $1,885.27 H: $1,998.00 L: $1,700.48
$1,885.49 -15.96% (-$357.98) O: $2,243.49 H: $2,260.16 L: $1,865.54
$2,243.47 +3.64% (+$78.80) O: $2,165.34 H: $2,280.01 L: $2,040.68
$2,164.67 -3.11% (-$69.42) O: $2,234.09 H: $2,278.82 L: $2,161.67
$2,234.09 -5.86% (-$139.19) O: $2,373.28 H: $2,378.00 L: $2,139.00
$2,373.28 +0.23% (+$5.39) O: $2,368.02 H: $2,460.50 L: $2,306.00
$2,367.89 -6.91% (-$175.65) O: $2,543.55 H: $2,556.19 L: $2,351.18
$2,543.54 -1.44% (-$37.23) O: $2,580.58 H: $2,640.00 L: $2,507.70
$2,580.77 +2.85% (+$71.44) O: $2,509.33 H: $2,609.17 L: $2,461.00
$2,509.33 +5.85% (+$138.59) O: $2,370.64 H: $2,548.41 L: $2,308.41
$2,370.74 +0.71% (+$16.73) O: $2,354.09 H: $2,454.53 L: $2,256.22
$2,354.01 -4.74% (-$117.08) O: $2,471.01 H: $2,497.99 L: $2,321.37
$2,471.09 -5.33% (-$139.09) O: $2,610.20 H: $2,624.46 L: $2,425.11
$2,610.18 +4.11% (+$102.95) O: $2,507.43 H: $2,626.63 L: $2,405.28
$2,507.23 -3.27% (-$84.82) O: $2,592.05 H: $2,620.99 L: $2,304.91
$2,592.05 -4.42% (-$119.87) O: $2,711.92 H: $2,847.55 L: $2,570.00
$2,711.92 +3.20% (+$84.19) O: $2,627.63 H: $2,745.00 L: $2,614.00
$2,627.73 -2.30% (-$61.78) O: $2,689.54 H: $2,816.87 L: $2,552.23
$2,689.51 -5.87% (-$167.74) O: $2,857.25 H: $2,860.00 L: $2,552.00
$2,857.25 +5.58% (+$151.03) O: $2,706.21 H: $2,891.95 L: $2,662.40
$2,706.22 +2.72% (+$71.65) O: $2,634.31 H: $2,802.99 L: $2,550.00
$2,634.57 -2.65% (-$71.58) O: $2,706.15 H: $2,740.00 L: $2,523.74

Mayıs 2021

31 gün • Kapanış $2,706.15

-2.39% (-$66.27)
Açılış: $2,772.42 Yüksek: $4,372.72 Düşük: $1,728.74
Gün Kapanış (USD) Günlük Değişim OHLC
$2,706.15 +13.42% (+$320.17) O: $2,385.82 H: $2,720.00 L: $2,271.44
$2,385.98 +4.71% (+$107.24) O: $2,278.74 H: $2,476.42 L: $2,180.53
$2,278.74 -5.53% (-$133.36) O: $2,412.34 H: $2,574.27 L: $2,204.10
$2,412.10 -12.04% (-$330.13) O: $2,742.23 H: $2,762.45 L: $2,327.38
$2,742.23 -4.95% (-$142.71) O: $2,884.82 H: $2,889.74 L: $2,633.68
$2,884.94 +6.65% (+$179.83) O: $2,705.10 H: $2,910.00 L: $2,643.00
$2,705.11 +2.14% (+$56.68) O: $2,647.92 H: $2,750.00 L: $2,378.54
$2,648.43 +26.33% (+$552.04) O: $2,096.63 H: $2,675.00 L: $2,079.94
$2,096.39 -8.65% (-$198.48) O: $2,295.45 H: $2,381.57 L: $1,728.74
$2,294.87 -5.60% (-$136.11) O: $2,430.98 H: $2,485.00 L: $2,145.00
$2,430.98 -12.20% (-$337.64) O: $2,767.87 H: $2,938.54 L: $2,101.00
$2,768.62 +13.52% (+$329.70) O: $2,438.92 H: $2,990.05 L: $2,155.00
$2,438.92 -27.74% (-$936.15) O: $3,375.08 H: $3,441.73 L: $1,888.00
$3,375.07 +2.82% (+$92.56) O: $3,282.25 H: $3,565.71 L: $3,240.00
$3,282.51 -8.36% (-$299.59) O: $3,581.81 H: $3,587.06 L: $3,102.00
$3,582.10 -1.77% (-$64.58) O: $3,646.24 H: $3,879.00 L: $3,343.06
$3,646.68 -10.51% (-$428.33) O: $4,075.02 H: $4,134.05 L: $3,632.00
$4,075.01 +9.60% (+$357.10) O: $3,717.92 H: $4,173.28 L: $3,691.35
$3,717.91 -2.75% (-$105.30) O: $3,810.15 H: $4,034.77 L: $3,500.00
$3,823.21 -8.39% (-$350.24) O: $4,173.46 H: $4,372.72 L: $3,701.58
$4,173.45 +5.77% (+$227.57) O: $3,946.63 H: $4,180.22 L: $3,771.64
$3,945.88 +0.56% (+$21.93) O: $3,923.95 H: $4,208.00 L: $3,650.00
$3,923.95 +0.35% (+$13.69) O: $3,910.26 H: $3,983.65 L: $3,726.08
$3,910.26 +12.38% (+$430.73) O: $3,479.79 H: $3,958.33 L: $3,449.27
$3,479.53 -0.29% (-$10.20) O: $3,489.74 H: $3,587.00 L: $3,353.23
$3,489.73 -0.98% (-$34.53) O: $3,524.33 H: $3,605.40 L: $3,376.47
$3,524.26 +8.81% (+$285.25) O: $3,239.01 H: $3,549.34 L: $3,200.23
$3,239.01 -5.60% (-$192.03) O: $3,431.04 H: $3,527.00 L: $3,160.00
$3,431.04 +16.32% (+$481.48) O: $2,949.33 H: $3,454.00 L: $2,949.32
$2,949.56 +0.16% (+$4.79) O: $2,944.83 H: $2,985.00 L: $2,852.26
$2,944.77 +6.22% (+$172.35) O: $2,772.42 H: $2,954.28 L: $2,743.41

Nisan 2021

30 gün • Kapanış $2,772.42

+44.44% (+$853.05)
Açılış: $1,919.37 Yüksek: $2,798.30 Düşük: $1,885.02
Gün Kapanış (USD) Günlük Değişim OHLC
$2,772.42 +0.56% (+$15.38) O: $2,757.04 H: $2,798.30 L: $2,723.09
$2,757.04 +0.32% (+$8.80) O: $2,748.23 H: $2,798.00 L: $2,668.00
$2,748.24 +3.08% (+$82.11) O: $2,666.13 H: $2,760.00 L: $2,559.44
$2,666.13 +5.27% (+$133.53) O: $2,532.06 H: $2,680.00 L: $2,480.29
$2,532.60 +9.14% (+$212.11) O: $2,320.44 H: $2,542.80 L: $2,303.64
$2,320.49 +4.84% (+$107.14) O: $2,214.08 H: $2,356.64 L: $2,168.00
$2,213.35 -6.51% (-$154.04) O: $2,367.39 H: $2,368.74 L: $2,154.80
$2,367.39 -1.27% (-$30.55) O: $2,397.94 H: $2,442.89 L: $2,107.00
$2,397.94 +1.73% (+$40.88) O: $2,357.06 H: $2,644.47 L: $2,303.44
$2,357.06 +1.16% (+$27.03) O: $2,330.26 H: $2,469.54 L: $2,235.16
$2,330.03 +7.82% (+$168.91) O: $2,161.12 H: $2,346.62 L: $2,055.00
$2,161.12 -3.33% (-$74.52) O: $2,235.65 H: $2,300.00 L: $2,080.00
$2,235.64 -3.54% (-$81.96) O: $2,317.65 H: $2,340.00 L: $1,946.80
$2,317.60 -4.34% (-$105.07) O: $2,422.38 H: $2,495.00 L: $2,310.00
$2,422.67 -3.63% (-$91.37) O: $2,514.04 H: $2,548.29 L: $2,300.00
$2,514.04 +3.35% (+$81.44) O: $2,432.59 H: $2,543.47 L: $2,400.00
$2,432.60 +5.80% (+$133.41) O: $2,299.19 H: $2,447.29 L: $2,281.33
$2,299.19 +7.55% (+$161.50) O: $2,137.86 H: $2,318.00 L: $2,135.53
$2,137.69 -0.64% (-$13.67) O: $2,151.42 H: $2,203.46 L: $2,102.00
$2,151.36 +0.84% (+$17.87) O: $2,133.49 H: $2,165.02 L: $2,113.40
$2,133.49 +3.22% (+$66.62) O: $2,067.19 H: $2,200.00 L: $2,058.00
$2,066.87 -0.65% (-$13.59) O: $2,080.39 H: $2,100.00 L: $2,047.57
$2,080.46 +5.96% (+$116.99) O: $1,963.46 H: $2,084.61 L: $1,947.35
$1,963.47 -7.04% (-$148.74) O: $2,112.22 H: $2,129.01 L: $1,930.01
$2,112.21 +0.23% (+$4.83) O: $2,107.43 H: $2,151.00 L: $2,044.65
$2,107.38 +1.53% (+$31.69) O: $2,075.70 H: $2,130.64 L: $2,002.15
$2,075.69 +3.34% (+$67.17) O: $2,008.59 H: $2,091.83 L: $1,975.24
$2,008.52 -5.87% (-$125.17) O: $2,133.69 H: $2,138.12 L: $1,996.30
$2,133.69 +8.42% (+$165.64) O: $1,968.05 H: $2,146.00 L: $1,948.48
$1,968.05 +2.54% (+$48.68) O: $1,919.37 H: $1,984.77 L: $1,885.02

Mart 2021

31 gün • Kapanış $1,919.37

+35.29% (+$500.70)
Açılış: $1,418.67 Yüksek: $1,947.29 Düşük: $1,409.91
Gün Kapanış (USD) Günlük Değişim OHLC
$1,919.37 +4.29% (+$78.91) O: $1,840.41 H: $1,947.29 L: $1,768.15
$1,840.46 +1.31% (+$23.72) O: $1,816.76 H: $1,859.13 L: $1,786.30
$1,816.74 +7.69% (+$129.73) O: $1,687.16 H: $1,841.00 L: $1,677.85
$1,687.01 -1.50% (-$25.62) O: $1,712.52 H: $1,725.66 L: $1,661.40
$1,712.63 +0.81% (+$13.79) O: $1,698.84 H: $1,732.67 L: $1,666.41
$1,698.84 +7.13% (+$113.10) O: $1,585.83 H: $1,699.93 L: $1,585.79
$1,585.74 +0.25% (+$3.90) O: $1,581.88 H: $1,622.00 L: $1,549.40
$1,581.84 -5.17% (-$86.24) O: $1,668.20 H: $1,740.86 L: $1,536.92
$1,668.08 -0.77% (-$12.89) O: $1,681.17 H: $1,721.17 L: $1,650.00
$1,680.97 -5.72% (-$102.01) O: $1,783.23 H: $1,807.51 L: $1,655.15
$1,782.98 -1.28% (-$23.12) O: $1,806.57 H: $1,817.16 L: $1,747.00
$1,806.10 -0.17% (-$3.00) O: $1,809.01 H: $1,868.83 L: $1,800.86
$1,809.10 +1.86% (+$33.02) O: $1,775.92 H: $1,840.61 L: $1,733.47
$1,776.08 -2.60% (-$47.50) O: $1,823.58 H: $1,850.00 L: $1,759.04
$1,823.58 +1.02% (+$18.46) O: $1,805.01 H: $1,838.88 L: $1,741.18
$1,805.12 +0.65% (+$11.64) O: $1,793.99 H: $1,819.50 L: $1,711.68
$1,793.48 -2.96% (-$54.62) O: $1,848.10 H: $1,891.76 L: $1,730.00
$1,848.10 -3.86% (-$74.25) O: $1,922.35 H: $1,933.10 L: $1,836.00
$1,922.35 +8.85% (+$156.25) O: $1,766.13 H: $1,944.30 L: $1,727.75
$1,766.10 -3.27% (-$59.68) O: $1,825.78 H: $1,841.88 L: $1,719.72
$1,825.78 +1.71% (+$30.66) O: $1,795.28 H: $1,846.70 L: $1,725.00
$1,795.12 -4.03% (-$75.39) O: $1,870.50 H: $1,877.69 L: $1,757.00
$1,870.51 +2.04% (+$37.33) O: $1,833.22 H: $1,870.77 L: $1,798.20
$1,833.18 +6.20% (+$107.02) O: $1,726.46 H: $1,843.59 L: $1,664.96
$1,726.16 +4.59% (+$75.81) O: $1,650.68 H: $1,734.16 L: $1,630.35
$1,650.35 +7.99% (+$122.04) O: $1,528.08 H: $1,671.58 L: $1,513.03
$1,528.31 -0.71% (-$10.92) O: $1,539.22 H: $1,548.96 L: $1,441.66
$1,539.23 -1.82% (-$28.46) O: $1,567.68 H: $1,624.87 L: $1,506.36
$1,567.69 +5.44% (+$80.91) O: $1,486.79 H: $1,656.94 L: $1,475.47
$1,486.78 -5.29% (-$83.08) O: $1,570.00 H: $1,602.90 L: $1,455.52
$1,569.86 +10.62% (+$150.68) O: $1,418.67 H: $1,572.00 L: $1,409.91

Şubat 2021

28 gün • Kapanış $1,419.18

+8.13% (+$106.73)
Açılış: $1,312.45 Yüksek: $2,042.34 Düşük: $1,269.99
Gün Kapanış (USD) Günlük Değişim OHLC
$1,419.18 -2.67% (-$38.95) O: $1,458.27 H: $1,468.75 L: $1,293.18
$1,458.13 +0.94% (+$13.54) O: $1,444.56 H: $1,529.00 L: $1,425.00
$1,444.59 -2.51% (-$37.16) O: $1,482.08 H: $1,562.25 L: $1,400.00
$1,481.75 -8.72% (-$141.64) O: $1,623.16 H: $1,671.59 L: $1,459.16
$1,623.39 +2.88% (+$45.50) O: $1,577.79 H: $1,712.70 L: $1,500.20
$1,577.89 -11.23% (-$199.69) O: $1,777.42 H: $1,782.39 L: $1,355.00
$1,777.58 -8.07% (-$155.95) O: $1,933.54 H: $1,936.29 L: $1,551.00
$1,933.53 +1.07% (+$20.53) O: $1,912.90 H: $1,976.31 L: $1,883.01
$1,913.00 -2.15% (-$42.00) O: $1,955.46 H: $2,042.34 L: $1,803.14
$1,955.00 +0.79% (+$15.39) O: $1,938.91 H: $1,972.82 L: $1,891.00
$1,939.61 +4.85% (+$89.73) O: $1,849.70 H: $1,950.50 L: $1,849.69
$1,849.88 +3.81% (+$67.89) O: $1,781.99 H: $1,855.00 L: $1,733.01
$1,781.99 +0.15% (+$2.74) O: $1,779.33 H: $1,827.28 L: $1,724.00
$1,779.25 -1.18% (-$21.17) O: $1,800.03 H: $1,835.72 L: $1,655.67
$1,800.42 -0.80% (-$14.54) O: $1,815.25 H: $1,850.00 L: $1,784.11
$1,814.96 -1.37% (-$25.30) O: $1,840.24 H: $1,871.72 L: $1,765.00
$1,840.26 +3.06% (+$54.64) O: $1,785.83 H: $1,864.88 L: $1,739.88
$1,785.62 +2.58% (+$44.84) O: $1,740.76 H: $1,819.00 L: $1,703.44
$1,740.78 -1.60% (-$28.35) O: $1,769.14 H: $1,837.86 L: $1,680.00
$1,769.13 +1.08% (+$18.98) O: $1,749.68 H: $1,821.88 L: $1,708.49
$1,750.15 +8.60% (+$138.53) O: $1,611.46 H: $1,775.57 L: $1,563.89
$1,611.62 -3.86% (-$64.73) O: $1,676.35 H: $1,693.00 L: $1,490.46
$1,676.35 -2.49% (-$42.84) O: $1,718.95 H: $1,743.67 L: $1,642.94
$1,719.19 +7.74% (+$123.52) O: $1,595.53 H: $1,760.49 L: $1,591.00
$1,595.67 -4.13% (-$68.82) O: $1,664.67 H: $1,695.20 L: $1,554.44
$1,664.49 +10.09% (+$152.62) O: $1,511.93 H: $1,669.35 L: $1,508.39
$1,511.87 +10.02% (+$137.70) O: $1,374.09 H: $1,547.90 L: $1,360.28
$1,374.17 +4.69% (+$61.62) O: $1,312.45 H: $1,377.99 L: $1,269.99

Ocak 2021

31 gün • Kapanış $1,312.55

+78.23% (+$576.13)
Açılış: $736.42 Yüksek: $1,475.00 Düşük: $714.29
Gün Kapanış (USD) Günlük Değişim OHLC
$1,312.55 -4.75% (-$65.50) O: $1,378.04 H: $1,380.74 L: $1,281.12
$1,378.05 -0.11% (-$1.45) O: $1,379.56 H: $1,406.00 L: $1,326.41
$1,379.50 +3.75% (+$49.81) O: $1,329.44 H: $1,436.90 L: $1,285.35
$1,329.69 +7.32% (+$90.66) O: $1,238.93 H: $1,360.00 L: $1,217.23
$1,239.03 -9.29% (-$126.94) O: $1,366.54 H: $1,373.90 L: $1,207.00
$1,365.97 +3.65% (+$48.09) O: $1,317.60 H: $1,378.49 L: $1,244.56
$1,317.88 -5.36% (-$74.63) O: $1,392.19 H: $1,475.00 L: $1,293.69
$1,392.51 +12.88% (+$158.91) O: $1,233.46 H: $1,398.83 L: $1,220.00
$1,233.60 +0.08% (+$0.98) O: $1,232.61 H: $1,272.44 L: $1,195.90
$1,232.62 +10.95% (+$121.66) O: $1,111.98 H: $1,273.79 L: $1,042.31
$1,110.96 -19.32% (-$266.03) O: $1,376.72 H: $1,390.00 L: $1,086.00
$1,376.99 +0.85% (+$11.63) O: $1,365.36 H: $1,407.93 L: $1,235.42
$1,365.36 +8.50% (+$106.91) O: $1,258.52 H: $1,438.30 L: $1,251.49
$1,258.45 +2.11% (+$26.00) O: $1,232.50 H: $1,260.75 L: $1,182.58
$1,232.45 +0.38% (+$4.62) O: $1,227.83 H: $1,269.02 L: $1,165.00
$1,227.83 +5.07% (+$59.30) O: $1,168.48 H: $1,298.00 L: $1,151.77
$1,168.53 -5.12% (-$63.09) O: $1,231.89 H: $1,256.98 L: $1,069.42
$1,231.62 +9.00% (+$101.73) O: $1,129.79 H: $1,247.55 L: $1,086.70
$1,129.89 +7.59% (+$79.73) O: $1,050.36 H: $1,137.65 L: $987.48
$1,050.16 -3.39% (-$36.85) O: $1,087.00 H: $1,150.02 L: $1,006.33
$1,087.01 -13.33% (-$167.24) O: $1,254.24 H: $1,260.00 L: $915.00
$1,254.25 -1.70% (-$21.75) O: $1,276.00 H: $1,348.33 L: $1,170.00
$1,276.00 +4.85% (+$59.07) O: $1,216.72 H: $1,304.37 L: $1,171.36
$1,216.93 -0.65% (-$7.94) O: $1,224.86 H: $1,273.75 L: $1,065.00
$1,224.87 +1.36% (+$16.45) O: $1,208.75 H: $1,289.00 L: $1,131.00
$1,208.42 +9.90% (+$108.86) O: $1,100.16 H: $1,213.00 L: $1,057.26
$1,099.56 +5.58% (+$58.13) O: $1,041.45 H: $1,134.60 L: $974.45
$1,041.43 +6.46% (+$63.15) O: $978.33 H: $1,162.97 L: $890.00
$978.28 +26.30% (+$203.72) O: $774.44 H: $1,011.07 L: $768.71
$774.56 +6.26% (+$45.65) O: $728.91 H: $787.69 L: $714.91
$728.91 -1.02% (-$7.51) O: $736.42 H: $749.00 L: $714.29
← 2022 Yılı Tüm Yıllar 2020 Yılı →