coinfiyat

ETH Yıllık Arşiv

2022 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

2022 Son Kapanış

$1,196.13

31 Aralık 2022

Yıl İçi Değişim

-67.46% (-$2,480.09)

Açılış: $3,676.22

Yüksek / Düşük

$3,900.73 / $881.56

365 kapanış günü

Aralık 2022

31 gün • Kapanış $1,196.13

-7.60% (-$98.33)
Açılış: $1,294.46 Yüksek: $1,352.72 Düşük: $1,150.51
Gün Kapanış (USD) Günlük Değişim OHLC
$1,196.13 -0.32% (-$3.86) O: $1,199.98 H: $1,208.46 L: $1,191.66
$1,199.99 -0.04% (-$0.50) O: $1,200.48 H: $1,202.15 L: $1,181.08
$1,200.49 +0.87% (+$10.34) O: $1,190.15 H: $1,206.57 L: $1,186.77
$1,190.15 -1.77% (-$21.40) O: $1,211.55 H: $1,215.78 L: $1,181.06
$1,211.55 -1.35% (-$16.56) O: $1,228.12 H: $1,233.73 L: $1,200.58
$1,228.11 +0.79% (+$9.60) O: $1,218.52 H: $1,231.09 L: $1,211.67
$1,218.51 -0.16% (-$1.90) O: $1,220.42 H: $1,225.00 L: $1,193.18
$1,220.41 +0.03% (+$0.42) O: $1,219.98 H: $1,227.99 L: $1,214.69
$1,219.99 +0.19% (+$2.28) O: $1,217.72 H: $1,231.99 L: $1,210.00
$1,217.71 +0.32% (+$3.93) O: $1,213.78 H: $1,237.99 L: $1,182.54
$1,213.78 -0.26% (-$3.16) O: $1,216.95 H: $1,223.39 L: $1,203.02
$1,216.94 +4.21% (+$49.12) O: $1,167.82 H: $1,230.47 L: $1,163.12
$1,167.82 -1.29% (-$15.24) O: $1,183.06 H: $1,195.00 L: $1,150.51
$1,183.06 -0.35% (-$4.10) O: $1,187.16 H: $1,199.54 L: $1,170.32
$1,187.16 +1.74% (+$20.33) O: $1,166.82 H: $1,190.03 L: $1,161.92
$1,166.83 -7.87% (-$99.71) O: $1,266.53 H: $1,280.06 L: $1,155.32
$1,266.54 -3.13% (-$40.90) O: $1,307.45 H: $1,311.14 L: $1,259.27
$1,307.44 -1.00% (-$13.25) O: $1,320.69 H: $1,352.72 L: $1,301.00
$1,320.69 +3.55% (+$45.29) O: $1,275.41 H: $1,349.00 L: $1,255.10
$1,275.40 +0.98% (+$12.39) O: $1,263.00 H: $1,278.90 L: $1,240.03
$1,263.01 -0.26% (-$3.34) O: $1,266.35 H: $1,284.75 L: $1,255.85
$1,266.35 +0.26% (+$3.25) O: $1,263.11 H: $1,283.61 L: $1,259.60
$1,263.10 -1.33% (-$17.08) O: $1,280.18 H: $1,296.64 L: $1,250.00
$1,280.18 +3.98% (+$49.00) O: $1,231.18 H: $1,292.58 L: $1,222.01
$1,231.18 -3.16% (-$40.14) O: $1,271.31 H: $1,278.69 L: $1,218.01
$1,271.32 +0.95% (+$11.91) O: $1,259.41 H: $1,274.76 L: $1,241.56
$1,259.41 -1.56% (-$20.00) O: $1,279.40 H: $1,305.11 L: $1,246.61
$1,279.41 +3.14% (+$38.90) O: $1,240.50 H: $1,287.19 L: $1,240.10
$1,240.51 -4.25% (-$55.08) O: $1,295.58 H: $1,309.00 L: $1,236.26
$1,295.59 +1.50% (+$19.18) O: $1,276.40 H: $1,297.18 L: $1,265.24
$1,276.41 -1.39% (-$18.05) O: $1,294.46 H: $1,299.90 L: $1,262.77

Kasım 2022

30 gün • Kapanış $1,294.46

-17.69% (-$278.23)
Açılış: $1,572.69 Yüksek: $1,680.00 Düşük: $1,073.53
Gün Kapanış (USD) Günlük Değişim OHLC
$1,294.46 +6.41% (+$77.97) O: $1,216.49 H: $1,309.77 L: $1,212.50
$1,216.49 +4.17% (+$48.72) O: $1,167.77 H: $1,228.37 L: $1,158.27
$1,167.77 -2.19% (-$26.11) O: $1,193.88 H: $1,199.25 L: $1,151.02
$1,193.88 -0.97% (-$11.72) O: $1,205.61 H: $1,223.33 L: $1,188.65
$1,205.60 +0.53% (+$6.30) O: $1,199.29 H: $1,235.66 L: $1,196.20
$1,199.30 -0.37% (-$4.43) O: $1,203.72 H: $1,207.77 L: $1,171.20
$1,203.73 +1.62% (+$19.21) O: $1,184.52 H: $1,217.71 L: $1,180.60
$1,184.52 +3.94% (+$44.92) O: $1,139.59 H: $1,190.00 L: $1,127.75
$1,139.60 +2.91% (+$32.26) O: $1,107.34 H: $1,146.13 L: $1,075.00
$1,107.34 -3.05% (-$34.87) O: $1,142.21 H: $1,146.99 L: $1,079.76
$1,142.21 -6.20% (-$75.46) O: $1,217.67 H: $1,227.07 L: $1,132.65
$1,217.67 +0.42% (+$5.09) O: $1,212.58 H: $1,235.00 L: $1,197.67
$1,212.58 +1.01% (+$12.15) O: $1,200.42 H: $1,234.00 L: $1,199.18
$1,200.43 -1.29% (-$15.74) O: $1,216.16 H: $1,228.22 L: $1,181.05
$1,216.17 -2.96% (-$37.06) O: $1,253.22 H: $1,268.67 L: $1,187.06
$1,253.23 +0.80% (+$9.95) O: $1,243.29 H: $1,291.00 L: $1,234.01
$1,243.28 +1.78% (+$21.79) O: $1,221.50 H: $1,291.20 L: $1,171.13
$1,221.49 -2.84% (-$35.76) O: $1,257.25 H: $1,274.23 L: $1,200.66
$1,257.25 -2.48% (-$32.03) O: $1,289.35 H: $1,292.16 L: $1,238.70
$1,289.28 -0.77% (-$10.00) O: $1,299.28 H: $1,310.00 L: $1,201.26
$1,299.28 +17.82% (+$196.55) O: $1,102.73 H: $1,350.00 L: $1,085.93
$1,102.73 -17.38% (-$232.04) O: $1,334.78 H: $1,337.16 L: $1,073.53
$1,334.77 -14.88% (-$233.33) O: $1,568.09 H: $1,579.98 L: $1,233.00
$1,568.10 -0.01% (-$0.19) O: $1,568.25 H: $1,608.04 L: $1,545.03
$1,568.29 -3.61% (-$58.69) O: $1,626.98 H: $1,639.02 L: $1,564.39
$1,626.98 -1.08% (-$17.80) O: $1,644.78 H: $1,666.97 L: $1,621.42
$1,644.78 +7.43% (+$113.77) O: $1,531.01 H: $1,680.00 L: $1,528.40
$1,531.01 +0.83% (+$12.67) O: $1,518.33 H: $1,559.01 L: $1,515.17
$1,518.34 -3.81% (-$60.14) O: $1,578.47 H: $1,621.68 L: $1,502.32
$1,578.48 +0.37% (+$5.79) O: $1,572.69 H: $1,612.92 L: $1,563.69

Ekim 2022

31 gün • Kapanış $1,572.69

+18.36% (+$243.98)
Açılış: $1,328.71 Yüksek: $1,663.06 Düşük: $1,190.00
Gün Kapanış (USD) Günlük Değişim OHLC
$1,572.69 -1.12% (-$17.75) O: $1,590.45 H: $1,635.80 L: $1,545.43
$1,590.44 -1.80% (-$29.11) O: $1,619.55 H: $1,640.06 L: $1,576.56
$1,619.55 +4.19% (+$65.14) O: $1,554.40 H: $1,663.06 L: $1,547.66
$1,554.41 +2.67% (+$40.36) O: $1,514.04 H: $1,574.90 L: $1,479.82
$1,514.05 -3.32% (-$52.05) O: $1,566.11 H: $1,578.58 L: $1,503.20
$1,566.10 +7.29% (+$106.36) O: $1,459.74 H: $1,594.99 L: $1,457.44
$1,459.74 +8.64% (+$116.13) O: $1,343.61 H: $1,525.16 L: $1,334.94
$1,343.61 -1.51% (-$20.59) O: $1,364.19 H: $1,370.60 L: $1,324.17
$1,364.20 +3.85% (+$50.59) O: $1,313.62 H: $1,371.55 L: $1,299.44
$1,313.61 +1.07% (+$13.86) O: $1,299.76 H: $1,320.20 L: $1,294.32
$1,299.75 +1.34% (+$17.18) O: $1,282.57 H: $1,306.97 L: $1,252.65
$1,282.57 -0.20% (-$2.52) O: $1,285.09 H: $1,310.87 L: $1,270.36
$1,285.09 -1.95% (-$25.62) O: $1,310.71 H: $1,313.50 L: $1,280.31
$1,310.71 -1.55% (-$20.69) O: $1,331.39 H: $1,341.73 L: $1,286.72
$1,331.40 +1.95% (+$25.45) O: $1,305.96 H: $1,338.57 L: $1,295.64
$1,305.95 +2.43% (+$31.03) O: $1,274.93 H: $1,315.35 L: $1,274.67
$1,274.92 -1.65% (-$21.35) O: $1,296.26 H: $1,301.69 L: $1,263.64
$1,296.27 +0.71% (+$9.19) O: $1,287.08 H: $1,343.12 L: $1,283.39
$1,287.08 -0.57% (-$7.36) O: $1,294.44 H: $1,301.58 L: $1,190.00
$1,294.44 +1.12% (+$14.33) O: $1,280.11 H: $1,306.87 L: $1,275.25
$1,280.11 -0.77% (-$9.92) O: $1,290.03 H: $1,298.00 L: $1,267.01
$1,290.03 -2.50% (-$33.10) O: $1,323.13 H: $1,338.00 L: $1,288.00
$1,323.13 +0.58% (+$7.65) O: $1,315.48 H: $1,329.00 L: $1,307.26
$1,315.48 -1.17% (-$15.62) O: $1,331.10 H: $1,337.35 L: $1,303.51
$1,331.10 -1.55% (-$20.96) O: $1,352.07 H: $1,361.75 L: $1,317.26
$1,352.06 -0.01% (-$0.14) O: $1,352.20 H: $1,383.99 L: $1,345.01
$1,352.20 -0.68% (-$9.29) O: $1,361.50 H: $1,364.77 L: $1,316.29
$1,361.49 +2.90% (+$38.40) O: $1,323.10 H: $1,369.55 L: $1,318.66
$1,323.09 +3.63% (+$46.37) O: $1,276.72 H: $1,329.90 L: $1,263.04
$1,276.72 -2.67% (-$35.07) O: $1,311.79 H: $1,317.93 L: $1,270.00
$1,311.79 -1.27% (-$16.93) O: $1,328.71 H: $1,333.69 L: $1,302.68

Eylül 2022

30 gün • Kapanış $1,328.72

-14.50% (-$225.39)
Açılış: $1,554.11 Yüksek: $1,789.00 Düşük: $1,220.00
Gün Kapanış (USD) Günlük Değişim OHLC
$1,328.72 -0.52% (-$6.98) O: $1,335.69 H: $1,373.19 L: $1,313.35
$1,335.70 -0.11% (-$1.50) O: $1,337.20 H: $1,352.02 L: $1,288.52
$1,337.20 +0.69% (+$9.18) O: $1,328.01 H: $1,355.70 L: $1,253.20
$1,328.02 -0.61% (-$8.15) O: $1,336.17 H: $1,400.00 L: $1,303.75
$1,336.17 +3.21% (+$41.54) O: $1,294.62 H: $1,340.42 L: $1,277.85
$1,294.63 -1.71% (-$22.50) O: $1,317.13 H: $1,337.00 L: $1,269.27
$1,317.13 -0.76% (-$10.12) O: $1,327.24 H: $1,349.33 L: $1,306.52
$1,327.25 +0.06% (+$0.79) O: $1,326.47 H: $1,360.00 L: $1,262.15
$1,326.46 +6.48% (+$80.68) O: $1,245.79 H: $1,350.08 L: $1,237.32
$1,245.78 -5.83% (-$77.15) O: $1,322.94 H: $1,408.90 L: $1,220.00
$1,322.93 -3.86% (-$53.05) O: $1,375.98 H: $1,384.78 L: $1,312.71
$1,375.98 +3.11% (+$41.47) O: $1,334.51 H: $1,393.35 L: $1,280.00
$1,334.51 -9.14% (-$134.32) O: $1,468.82 H: $1,469.63 L: $1,325.55
$1,468.83 +2.44% (+$34.93) O: $1,433.90 H: $1,476.13 L: $1,409.12
$1,433.90 -2.64% (-$38.85) O: $1,472.76 H: $1,483.35 L: $1,405.52
$1,472.75 -10.11% (-$165.64) O: $1,638.40 H: $1,655.20 L: $1,458.00
$1,638.39 +4.06% (+$63.99) O: $1,574.40 H: $1,647.01 L: $1,552.38
$1,574.40 -8.27% (-$141.97) O: $1,716.37 H: $1,760.51 L: $1,560.54
$1,716.37 -2.82% (-$49.74) O: $1,766.12 H: $1,783.00 L: $1,693.00
$1,766.11 -0.45% (-$8.01) O: $1,774.12 H: $1,789.00 L: $1,720.10
$1,774.12 +3.25% (+$55.89) O: $1,718.24 H: $1,789.00 L: $1,706.03
$1,718.23 +5.07% (+$82.86) O: $1,635.37 H: $1,746.13 L: $1,630.51
$1,635.37 +0.33% (+$5.37) O: $1,630.00 H: $1,663.56 L: $1,595.06
$1,630.00 +4.55% (+$70.99) O: $1,559.01 H: $1,657.50 L: $1,490.66
$1,559.01 -3.63% (-$58.79) O: $1,617.80 H: $1,687.40 L: $1,555.00
$1,617.80 +2.44% (+$38.52) O: $1,579.29 H: $1,631.99 L: $1,556.56
$1,579.28 +1.40% (+$21.82) O: $1,557.45 H: $1,583.66 L: $1,540.66
$1,557.46 -1.14% (-$17.89) O: $1,575.35 H: $1,582.71 L: $1,534.28
$1,575.35 -0.68% (-$10.81) O: $1,586.17 H: $1,650.00 L: $1,546.41
$1,586.16 +2.06% (+$32.06) O: $1,554.11 H: $1,599.00 L: $1,512.77

Ağustos 2022

31 gün • Kapanış $1,554.10

-7.39% (-$124.02)
Açılış: $1,678.12 Yüksek: $2,030.00 Düşük: $1,422.08
Gün Kapanış (USD) Günlük Değişim OHLC
$1,554.10 +1.94% (+$29.51) O: $1,524.59 H: $1,619.78 L: $1,524.59
$1,524.59 -1.75% (-$27.21) O: $1,551.79 H: $1,606.13 L: $1,473.61
$1,551.80 +8.76% (+$125.04) O: $1,426.76 H: $1,559.99 L: $1,422.08
$1,426.76 -4.31% (-$64.30) O: $1,491.06 H: $1,511.00 L: $1,424.00
$1,491.06 -1.14% (-$17.12) O: $1,508.18 H: $1,518.42 L: $1,447.52
$1,508.18 -11.03% (-$186.93) O: $1,695.11 H: $1,706.45 L: $1,486.85
$1,695.11 +2.33% (+$38.55) O: $1,656.56 H: $1,722.00 L: $1,653.68
$1,656.56 -0.53% (-$8.85) O: $1,665.40 H: $1,694.13 L: $1,604.92
$1,665.41 +2.51% (+$40.75) O: $1,624.65 H: $1,676.07 L: $1,563.76
$1,624.66 +0.40% (+$6.53) O: $1,618.13 H: $1,629.72 L: $1,529.92
$1,618.13 +2.67% (+$42.09) O: $1,576.03 H: $1,646.52 L: $1,562.34
$1,576.04 -2.05% (-$32.97) O: $1,609.00 H: $1,657.08 L: $1,523.67
$1,609.01 -12.86% (-$237.38) O: $1,846.39 H: $1,848.00 L: $1,602.37
$1,846.39 +0.66% (+$12.14) O: $1,834.24 H: $1,882.37 L: $1,821.25
$1,834.25 -2.26% (-$42.42) O: $1,876.67 H: $1,959.43 L: $1,818.74
$1,876.67 -1.18% (-$22.39) O: $1,899.05 H: $1,915.00 L: $1,853.00
$1,899.06 -1.87% (-$36.25) O: $1,935.32 H: $2,012.47 L: $1,872.31
$1,935.31 -2.43% (-$48.24) O: $1,983.55 H: $2,030.00 L: $1,906.00
$1,983.55 +1.29% (+$25.27) O: $1,958.28 H: $2,020.00 L: $1,946.50
$1,958.28 +4.15% (+$78.09) O: $1,880.19 H: $1,964.71 L: $1,853.06
$1,880.19 +1.44% (+$26.62) O: $1,853.58 H: $1,942.00 L: $1,850.32
$1,853.57 +8.86% (+$150.81) O: $1,702.76 H: $1,885.00 L: $1,656.78
$1,702.76 -4.18% (-$74.29) O: $1,777.05 H: $1,790.83 L: $1,667.93
$1,777.05 +4.52% (+$76.86) O: $1,700.20 H: $1,818.00 L: $1,693.87
$1,700.19 +0.57% (+$9.59) O: $1,690.60 H: $1,729.79 L: $1,668.00
$1,690.60 -2.66% (-$46.21) O: $1,736.81 H: $1,749.93 L: $1,685.26
$1,736.81 +8.01% (+$128.85) O: $1,607.97 H: $1,742.07 L: $1,605.64
$1,607.96 -0.63% (-$10.20) O: $1,618.16 H: $1,662.79 L: $1,580.39
$1,618.16 -0.78% (-$12.75) O: $1,630.91 H: $1,685.03 L: $1,589.71
$1,630.91 +0.04% (+$0.63) O: $1,630.28 H: $1,678.00 L: $1,559.28
$1,630.28 -2.85% (-$47.84) O: $1,678.12 H: $1,704.68 L: $1,606.12

Temmuz 2022

31 gün • Kapanış $1,678.12

+56.68% (+$607.10)
Açılış: $1,071.02 Yüksek: $1,784.79 Düşük: $1,006.32
Gün Kapanış (USD) Günlük Değişim OHLC
$1,678.12 -1.11% (-$18.88) O: $1,697.00 H: $1,754.69 L: $1,666.00
$1,697.00 -1.43% (-$24.68) O: $1,721.68 H: $1,744.85 L: $1,673.01
$1,721.68 -0.16% (-$2.84) O: $1,724.52 H: $1,765.99 L: $1,655.02
$1,724.52 +5.43% (+$88.78) O: $1,635.74 H: $1,784.79 L: $1,593.27
$1,635.74 +12.88% (+$186.62) O: $1,449.12 H: $1,644.44 L: $1,420.83
$1,449.12 +0.58% (+$8.33) O: $1,440.79 H: $1,454.11 L: $1,356.17
$1,440.79 -9.82% (-$156.91) O: $1,597.70 H: $1,609.55 L: $1,435.58
$1,597.70 +3.17% (+$49.03) O: $1,548.66 H: $1,664.34 L: $1,545.67
$1,548.67 +0.87% (+$13.40) O: $1,535.27 H: $1,596.51 L: $1,488.00
$1,535.27 -2.55% (-$40.18) O: $1,575.45 H: $1,650.05 L: $1,516.11
$1,575.45 +3.54% (+$53.87) O: $1,521.63 H: $1,605.98 L: $1,463.56
$1,521.58 -1.34% (-$20.74) O: $1,542.33 H: $1,620.40 L: $1,484.23
$1,542.32 -2.45% (-$38.72) O: $1,581.03 H: $1,631.00 L: $1,493.11
$1,581.04 +18.11% (+$242.39) O: $1,338.65 H: $1,597.47 L: $1,336.07
$1,338.65 -1.27% (-$17.20) O: $1,355.84 H: $1,387.00 L: $1,319.04
$1,355.85 +10.12% (+$124.60) O: $1,231.25 H: $1,422.91 L: $1,191.23
$1,231.25 +3.17% (+$37.83) O: $1,193.42 H: $1,287.82 L: $1,181.05
$1,193.42 +7.03% (+$78.42) O: $1,115.01 H: $1,214.65 L: $1,072.11
$1,115.00 +7.36% (+$76.42) O: $1,038.58 H: $1,119.18 L: $1,006.32
$1,038.58 -5.27% (-$57.82) O: $1,096.37 H: $1,098.26 L: $1,033.46
$1,096.40 -6.16% (-$71.96) O: $1,168.37 H: $1,171.29 L: $1,091.71
$1,168.36 -4.00% (-$48.66) O: $1,217.02 H: $1,219.95 L: $1,153.00
$1,217.02 +0.25% (+$2.98) O: $1,214.03 H: $1,235.40 L: $1,204.67
$1,214.04 -1.89% (-$23.45) O: $1,237.49 H: $1,276.46 L: $1,193.15
$1,237.49 +4.29% (+$50.92) O: $1,186.57 H: $1,254.29 L: $1,163.18
$1,186.57 +4.77% (+$54.07) O: $1,132.51 H: $1,205.00 L: $1,111.44
$1,132.50 -1.61% (-$18.50) O: $1,151.01 H: $1,174.90 L: $1,076.34
$1,151.00 +7.14% (+$76.74) O: $1,074.26 H: $1,160.90 L: $1,045.37
$1,074.26 +0.68% (+$7.25) O: $1,067.01 H: $1,088.34 L: $1,040.78
$1,067.01 +0.69% (+$7.28) O: $1,059.73 H: $1,078.88 L: $1,028.29
$1,059.73 -1.05% (-$11.28) O: $1,071.02 H: $1,117.00 L: $1,033.44

Haziran 2022

30 gün • Kapanış $1,071.01

-44.85% (-$870.89)
Açılış: $1,941.90 Yüksek: $1,972.58 Düşük: $881.56
Gün Kapanış (USD) Günlük Değişim OHLC
$1,071.01 -2.65% (-$29.20) O: $1,100.21 H: $1,106.62 L: $998.00
$1,100.21 -3.83% (-$43.84) O: $1,144.05 H: $1,156.80 L: $1,087.42
$1,144.05 -4.06% (-$48.46) O: $1,192.51 H: $1,237.99 L: $1,136.32
$1,192.51 -0.44% (-$5.28) O: $1,197.79 H: $1,238.93 L: $1,172.49
$1,197.79 -3.59% (-$44.57) O: $1,242.31 H: $1,280.00 L: $1,194.60
$1,242.36 +1.42% (+$17.34) O: $1,225.02 H: $1,256.77 L: $1,180.00
$1,225.02 +7.01% (+$80.30) O: $1,144.71 H: $1,245.43 L: $1,132.00
$1,144.72 +9.00% (+$94.53) O: $1,050.19 H: $1,155.00 L: $1,045.30
$1,050.19 -6.72% (-$75.66) O: $1,125.86 H: $1,127.33 L: $1,043.65
$1,125.85 -0.21% (-$2.39) O: $1,128.24 H: $1,194.00 L: $1,109.23
$1,128.24 -0.03% (-$0.29) O: $1,128.53 H: $1,170.00 L: $1,053.00
$1,128.53 +13.41% (+$133.40) O: $995.12 H: $1,158.62 L: $936.15
$995.13 -8.45% (-$91.81) O: $1,086.93 H: $1,097.58 L: $881.56
$1,086.94 +1.73% (+$18.44) O: $1,068.50 H: $1,118.00 L: $1,051.11
$1,068.50 -13.66% (-$169.02) O: $1,237.53 H: $1,257.85 L: $1,051.55
$1,237.52 +2.37% (+$28.62) O: $1,208.90 H: $1,250.00 L: $1,014.40
$1,208.90 -0.08% (-$0.92) O: $1,209.35 H: $1,268.45 L: $1,075.80
$1,209.82 -15.68% (-$225.02) O: $1,434.84 H: $1,455.00 L: $1,165.45
$1,434.84 -6.40% (-$98.05) O: $1,532.89 H: $1,547.00 L: $1,423.00
$1,532.89 -7.82% (-$130.02) O: $1,662.91 H: $1,682.21 L: $1,496.74
$1,662.91 -7.04% (-$125.90) O: $1,788.80 H: $1,804.32 L: $1,655.93
$1,788.81 -0.17% (-$3.07) O: $1,791.88 H: $1,833.00 L: $1,777.33
$1,791.88 -1.18% (-$21.45) O: $1,813.33 H: $1,838.77 L: $1,765.28
$1,813.33 -2.50% (-$46.51) O: $1,859.84 H: $1,874.98 L: $1,725.13
$1,859.84 +2.97% (+$53.61) O: $1,806.22 H: $1,920.00 L: $1,804.35
$1,806.23 +0.09% (+$1.65) O: $1,804.58 H: $1,830.17 L: $1,773.05
$1,804.58 +1.66% (+$29.46) O: $1,775.13 H: $1,816.00 L: $1,748.43
$1,775.12 -3.21% (-$58.96) O: $1,834.09 H: $1,843.91 L: $1,737.00
$1,834.08 +0.89% (+$16.13) O: $1,817.96 H: $1,853.05 L: $1,782.42
$1,817.95 -6.38% (-$123.95) O: $1,941.90 H: $1,972.58 L: $1,763.75

Mayıs 2022

31 gün • Kapanış $1,941.90

-28.78% (-$784.77)
Açılış: $2,726.67 Yüksek: $2,965.85 Düşük: $1,703.00
Gün Kapanış (USD) Günlük Değişim OHLC
$1,941.90 -2.85% (-$56.88) O: $1,998.78 H: $2,016.45 L: $1,925.00
$1,998.78 +10.21% (+$185.14) O: $1,813.64 H: $2,013.00 L: $1,803.18
$1,813.64 +1.20% (+$21.42) O: $1,792.21 H: $1,827.40 L: $1,759.96
$1,792.22 +3.76% (+$64.95) O: $1,727.26 H: $1,808.98 L: $1,722.26
$1,727.27 -3.62% (-$64.96) O: $1,792.24 H: $1,822.26 L: $1,703.00
$1,792.23 -7.74% (-$150.40) O: $1,942.64 H: $1,966.01 L: $1,735.00
$1,942.63 -1.86% (-$36.78) O: $1,979.40 H: $2,022.34 L: $1,934.61
$1,979.41 +0.31% (+$6.09) O: $1,973.33 H: $1,993.83 L: $1,913.02
$1,973.32 -3.42% (-$69.87) O: $2,043.19 H: $2,088.50 L: $1,957.12
$2,043.19 +3.45% (+$68.12) O: $1,975.06 H: $2,056.41 L: $1,966.33
$1,975.07 +0.82% (+$15.99) O: $1,959.08 H: $1,990.86 L: $1,937.36
$1,959.08 -2.99% (-$60.47) O: $2,019.55 H: $2,064.00 L: $1,923.00
$2,019.55 +5.45% (+$104.44) O: $1,915.11 H: $2,040.39 L: $1,903.18
$1,915.11 -8.40% (-$175.61) O: $2,090.72 H: $2,110.72 L: $1,908.00
$2,090.72 +3.31% (+$67.06) O: $2,023.66 H: $2,122.42 L: $2,008.00
$2,023.66 -5.67% (-$121.63) O: $2,145.29 H: $2,145.29 L: $1,979.12
$2,145.29 +4.32% (+$88.81) O: $2,056.47 H: $2,167.00 L: $2,000.68
$2,056.48 +2.33% (+$46.79) O: $2,009.69 H: $2,070.06 L: $1,951.21
$2,009.69 +2.52% (+$49.47) O: $1,960.22 H: $2,147.54 L: $1,940.23
$1,960.22 -5.98% (-$124.77) O: $2,084.99 H: $2,195.00 L: $1,800.00
$2,084.99 -10.98% (-$257.06) O: $2,342.04 H: $2,451.37 L: $2,005.00
$2,342.05 +5.09% (+$113.50) O: $2,229.00 H: $2,457.34 L: $2,200.00
$2,228.55 -11.56% (-$291.16) O: $2,519.71 H: $2,530.78 L: $2,225.00
$2,519.71 -4.39% (-$115.63) O: $2,635.35 H: $2,642.00 L: $2,484.00
$2,635.34 -2.14% (-$57.51) O: $2,692.86 H: $2,704.36 L: $2,584.75
$2,692.85 -2.01% (-$55.12) O: $2,747.96 H: $2,758.18 L: $2,632.95
$2,747.97 -6.55% (-$192.67) O: $2,940.65 H: $2,954.65 L: $2,683.00
$2,940.64 +5.71% (+$158.94) O: $2,781.70 H: $2,965.85 L: $2,771.74
$2,781.70 -2.62% (-$74.84) O: $2,856.54 H: $2,861.47 L: $2,755.19
$2,856.54 +1.12% (+$31.73) O: $2,824.81 H: $2,894.22 L: $2,778.78
$2,824.81 +3.60% (+$98.15) O: $2,726.67 H: $2,849.90 L: $2,716.13

Nisan 2022

30 gün • Kapanış $2,726.66

-16.91% (-$554.85)
Açılış: $3,281.51 Yüksek: $3,580.34 Düşük: $2,709.26
Gün Kapanış (USD) Günlük Değişim OHLC
$2,726.66 -3.21% (-$90.47) O: $2,817.13 H: $2,841.63 L: $2,709.26
$2,817.13 -4.08% (-$119.80) O: $2,936.92 H: $2,946.46 L: $2,776.63
$2,936.93 +1.66% (+$47.97) O: $2,888.95 H: $2,980.00 L: $2,853.83
$2,888.96 +2.82% (+$79.29) O: $2,809.68 H: $2,919.87 L: $2,794.46
$2,809.67 -6.55% (-$196.95) O: $3,006.63 H: $3,039.54 L: $2,767.00
$3,006.62 +2.93% (+$85.62) O: $2,920.99 H: $3,025.65 L: $2,797.01
$2,921.00 -0.41% (-$12.03) O: $2,933.04 H: $2,967.06 L: $2,912.09
$2,933.03 -0.99% (-$29.36) O: $2,962.39 H: $2,978.03 L: $2,913.89
$2,962.39 -0.71% (-$21.19) O: $2,983.57 H: $3,034.32 L: $2,930.35
$2,983.58 -3.01% (-$92.46) O: $3,076.03 H: $3,180.00 L: $2,942.31
$3,076.04 -0.83% (-$25.73) O: $3,101.74 H: $3,166.50 L: $3,036.45
$3,101.77 +1.51% (+$46.21) O: $3,055.56 H: $3,131.00 L: $3,030.34
$3,055.56 +2.26% (+$67.50) O: $2,988.07 H: $3,069.60 L: $2,883.22
$2,988.06 -2.33% (-$71.24) O: $3,059.30 H: $3,083.00 L: $2,981.70
$3,059.30 +0.62% (+$18.74) O: $3,040.57 H: $3,086.10 L: $3,010.03
$3,040.56 +0.61% (+$18.58) O: $3,021.98 H: $3,060.92 L: $2,993.13
$3,021.98 -3.09% (-$96.30) O: $3,118.28 H: $3,145.00 L: $2,976.30
$3,118.28 +2.99% (+$90.62) O: $3,027.65 H: $3,128.97 L: $2,996.86
$3,027.66 +1.61% (+$47.92) O: $2,979.75 H: $3,085.00 L: $2,950.00
$2,979.74 -6.97% (-$223.30) O: $3,203.04 H: $3,213.63 L: $2,950.00
$3,203.04 -1.70% (-$55.53) O: $3,258.57 H: $3,307.22 L: $3,193.00
$3,258.57 +2.07% (+$66.18) O: $3,192.39 H: $3,268.40 L: $3,181.28
$3,192.39 -1.08% (-$34.80) O: $3,227.20 H: $3,314.02 L: $3,173.52
$3,227.19 +1.85% (+$58.68) O: $3,168.52 H: $3,268.98 L: $3,143.15
$3,168.51 -7.00% (-$238.48) O: $3,407.00 H: $3,407.50 L: $3,162.39
$3,406.99 -3.20% (-$112.51) O: $3,519.50 H: $3,555.00 L: $3,400.00
$3,519.50 -0.07% (-$2.41) O: $3,521.90 H: $3,547.00 L: $3,405.97
$3,521.91 +2.27% (+$78.14) O: $3,443.77 H: $3,580.34 L: $3,412.11
$3,443.77 -0.33% (-$11.44) O: $3,455.20 H: $3,532.20 L: $3,433.14
$3,455.21 +5.29% (+$173.70) O: $3,281.51 H: $3,481.29 L: $3,210.68

Mart 2022

31 gün • Kapanış $3,281.51

+12.35% (+$360.68)
Açılış: $2,920.83 Yüksek: $3,481.87 Düşük: $2,445.00
Gün Kapanış (USD) Günlük Değişim OHLC
$3,281.51 -3.08% (-$104.28) O: $3,385.80 H: $3,444.83 L: $3,261.35
$3,385.79 -0.43% (-$14.72) O: $3,400.51 H: $3,446.90 L: $3,331.84
$3,400.51 +2.03% (+$67.59) O: $3,332.91 H: $3,481.87 L: $3,329.68
$3,332.92 +1.13% (+$37.27) O: $3,295.65 H: $3,431.15 L: $3,275.01
$3,295.65 +4.79% (+$150.65) O: $3,145.01 H: $3,299.37 L: $3,126.02
$3,145.00 +1.38% (+$42.86) O: $3,102.13 H: $3,153.20 L: $3,084.90
$3,102.14 -0.28% (-$8.62) O: $3,110.75 H: $3,193.28 L: $3,076.00
$3,110.76 +2.46% (+$74.76) O: $3,035.99 H: $3,129.11 L: $2,999.11
$3,036.00 +2.23% (+$66.36) O: $2,969.64 H: $3,045.20 L: $2,920.65
$2,969.64 +2.75% (+$79.61) O: $2,890.03 H: $3,052.85 L: $2,886.43
$2,890.03 +1.00% (+$28.65) O: $2,861.39 H: $2,960.57 L: $2,829.81
$2,861.38 -3.03% (-$89.46) O: $2,950.85 H: $2,964.17 L: $2,817.21
$2,950.84 +0.41% (+$11.92) O: $2,938.84 H: $2,987.70 L: $2,890.86
$2,938.92 +4.52% (+$127.00) O: $2,811.91 H: $2,984.00 L: $2,765.59
$2,811.92 +1.37% (+$38.11) O: $2,773.80 H: $2,836.00 L: $2,746.42
$2,773.81 +5.96% (+$156.08) O: $2,617.74 H: $2,788.00 L: $2,603.38
$2,617.73 +1.09% (+$28.32) O: $2,589.42 H: $2,669.00 L: $2,507.00
$2,589.41 +2.93% (+$73.76) O: $2,515.66 H: $2,609.60 L: $2,498.67
$2,515.65 -2.07% (-$53.15) O: $2,568.80 H: $2,603.32 L: $2,493.00
$2,568.80 +0.47% (+$11.94) O: $2,556.86 H: $2,616.79 L: $2,553.39
$2,556.86 -1.91% (-$49.84) O: $2,606.69 H: $2,676.78 L: $2,522.57
$2,606.70 -4.41% (-$120.28) O: $2,726.98 H: $2,733.25 L: $2,550.27
$2,726.98 +5.86% (+$151.01) O: $2,575.98 H: $2,775.85 L: $2,567.70
$2,575.97 +3.41% (+$84.85) O: $2,491.12 H: $2,624.00 L: $2,480.15
$2,491.12 -2.36% (-$60.17) O: $2,551.30 H: $2,649.00 L: $2,445.00
$2,551.29 -4.27% (-$113.86) O: $2,665.16 H: $2,676.29 L: $2,535.00
$2,665.15 +1.64% (+$43.05) O: $2,622.11 H: $2,685.12 L: $2,589.38
$2,622.10 -7.48% (-$211.89) O: $2,834.00 H: $2,836.17 L: $2,573.00
$2,833.99 -3.84% (-$113.31) O: $2,947.31 H: $2,970.97 L: $2,785.00
$2,947.30 -0.98% (-$29.03) O: $2,976.33 H: $3,043.91 L: $2,914.21
$2,976.33 +1.90% (+$55.38) O: $2,920.83 H: $3,037.94 L: $2,854.09

Şubat 2022

28 gün • Kapanış $2,920.95

+8.71% (+$234.01)
Açılış: $2,686.94 Yüksek: $3,283.66 Düşük: $2,300.00
Gün Kapanış (USD) Günlük Değişim OHLC
$2,920.95 +11.62% (+$304.16) O: $2,616.79 H: $2,951.60 L: $2,568.62
$2,616.79 -5.85% (-$162.68) O: $2,779.47 H: $2,836.33 L: $2,557.98
$2,779.47 +0.40% (+$10.98) O: $2,768.05 H: $2,878.00 L: $2,727.50
$2,768.49 +6.64% (+$172.29) O: $2,596.26 H: $2,834.97 L: $2,571.72
$2,596.20 +0.64% (+$16.49) O: $2,579.70 H: $2,740.00 L: $2,300.00
$2,579.71 -2.15% (-$56.58) O: $2,636.28 H: $2,753.55 L: $2,575.83
$2,636.29 +2.66% (+$68.27) O: $2,568.03 H: $2,665.74 L: $2,500.00
$2,568.02 -2.06% (-$53.97) O: $2,621.99 H: $2,759.51 L: $2,558.00
$2,621.99 -5.13% (-$141.64) O: $2,763.63 H: $2,764.64 L: $2,576.00
$2,763.63 -0.57% (-$15.85) O: $2,779.30 H: $2,830.96 L: $2,694.45
$2,779.48 -3.89% (-$112.39) O: $2,891.88 H: $2,943.97 L: $2,750.00
$2,891.87 -7.38% (-$230.43) O: $3,122.31 H: $3,160.00 L: $2,851.55
$3,122.30 -1.92% (-$61.22) O: $3,183.53 H: $3,186.77 L: $3,044.03
$3,183.52 +8.66% (+$253.77) O: $2,929.75 H: $3,196.19 L: $2,912.06
$2,929.75 +2.04% (+$58.62) O: $2,871.14 H: $2,964.97 L: $2,829.01
$2,871.13 -1.64% (-$47.75) O: $2,918.58 H: $2,954.40 L: $2,836.70
$2,918.88 -0.30% (-$8.66) O: $2,927.54 H: $2,985.98 L: $2,858.30
$2,927.54 -4.72% (-$144.95) O: $3,072.36 H: $3,138.62 L: $2,879.00
$3,072.49 -5.29% (-$171.45) O: $3,243.60 H: $3,283.66 L: $3,056.74
$3,243.94 +4.08% (+$127.25) O: $3,116.69 H: $3,269.70 L: $3,055.00
$3,116.69 -0.74% (-$23.08) O: $3,139.77 H: $3,232.87 L: $3,025.21
$3,139.77 +2.78% (+$84.78) O: $3,055.00 H: $3,186.00 L: $2,991.80
$3,054.99 +1.41% (+$42.34) O: $3,012.64 H: $3,074.56 L: $2,950.21
$3,012.65 +0.59% (+$17.66) O: $2,994.99 H: $3,060.47 L: $2,958.01
$2,994.99 +11.11% (+$299.53) O: $2,695.21 H: $2,995.00 L: $2,671.40
$2,695.46 +0.55% (+$14.79) O: $2,680.25 H: $2,726.64 L: $2,576.05
$2,680.67 -3.82% (-$106.56) O: $2,787.48 H: $2,810.88 L: $2,612.72
$2,787.23 +3.73% (+$100.29) O: $2,686.94 H: $2,813.00 L: $2,673.52

Ocak 2022

31 gün • Kapanış $2,686.94

-26.91% (-$989.28)
Açılış: $3,676.22 Yüksek: $3,900.73 Düşük: $2,159.00
Gün Kapanış (USD) Günlük Değişim OHLC
$2,686.94 +3.28% (+$85.26) O: $2,601.67 H: $2,706.77 L: $2,476.07
$2,601.68 +0.01% (+$0.25) O: $2,601.43 H: $2,640.00 L: $2,542.50
$2,601.43 +2.22% (+$56.44) O: $2,544.99 H: $2,636.66 L: $2,520.01
$2,544.99 +4.98% (+$120.74) O: $2,424.02 H: $2,558.98 L: $2,357.88
$2,424.25 -1.57% (-$38.74) O: $2,463.00 H: $2,521.00 L: $2,316.43
$2,462.99 +0.17% (+$4.16) O: $2,459.04 H: $2,722.00 L: $2,402.03
$2,458.83 +0.80% (+$19.54) O: $2,439.56 H: $2,506.55 L: $2,348.96
$2,439.29 -3.93% (-$99.72) O: $2,539.00 H: $2,539.75 L: $2,159.00
$2,539.01 +5.26% (+$126.83) O: $2,412.18 H: $2,556.78 L: $2,370.80
$2,412.18 -6.07% (-$155.97) O: $2,567.47 H: $2,626.00 L: $2,300.00
$2,568.15 -14.44% (-$433.33) O: $3,001.48 H: $3,034.12 L: $2,403.00
$3,001.48 -2.68% (-$82.54) O: $3,084.02 H: $3,273.37 L: $2,987.15
$3,084.02 -2.40% (-$75.83) O: $3,159.85 H: $3,174.87 L: $3,000.00
$3,159.85 -1.55% (-$49.82) O: $3,209.68 H: $3,243.87 L: $3,082.00
$3,209.67 -4.10% (-$137.21) O: $3,346.89 H: $3,357.57 L: $3,141.10
$3,346.88 +0.63% (+$20.84) O: $3,326.51 H: $3,393.60 L: $3,269.62
$3,326.04 +0.56% (+$18.62) O: $3,307.42 H: $3,371.64 L: $3,261.00
$3,307.42 +2.06% (+$66.81) O: $3,240.61 H: $3,342.79 L: $3,188.00
$3,240.61 -3.88% (-$130.65) O: $3,371.60 H: $3,410.00 L: $3,233.43
$3,371.26 +4.06% (+$131.54) O: $3,239.73 H: $3,411.43 L: $3,206.20
$3,239.72 +5.09% (+$157.04) O: $3,082.87 H: $3,263.54 L: $3,051.80
$3,082.68 -2.20% (-$69.29) O: $3,151.97 H: $3,185.00 L: $2,928.83
$3,151.97 +2.31% (+$71.02) O: $3,080.98 H: $3,211.72 L: $3,057.35
$3,080.95 -3.70% (-$118.29) O: $3,198.68 H: $3,250.00 L: $3,000.00
$3,199.24 -6.09% (-$207.57) O: $3,406.81 H: $3,416.76 L: $3,064.42
$3,406.81 -3.78% (-$133.82) O: $3,539.82 H: $3,550.43 L: $3,300.00
$3,540.63 -6.46% (-$244.48) O: $3,785.10 H: $3,848.00 L: $3,415.00
$3,785.11 +0.51% (+$19.22) O: $3,765.89 H: $3,900.73 L: $3,713.11
$3,765.89 -1.63% (-$62.38) O: $3,828.11 H: $3,853.09 L: $3,680.00
$3,828.27 +1.67% (+$62.73) O: $3,765.54 H: $3,857.44 L: $3,717.30
$3,765.54 +2.43% (+$89.31) O: $3,676.22 H: $3,776.45 L: $3,673.46
← 2023 Yılı Tüm Yıllar 2021 Yılı →