coinfiyat

ETH Yıllık Arşiv

2023 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

2023 Son Kapanış

$2,281.87

31 Aralık 2023

Yıl İçi Değişim

+90.77% (+$1,085.74)

Açılış: $1,196.13

Yüksek / Düşük

$2,445.80 / $1,190.57

365 kapanış günü

Aralık 2023

31 gün • Kapanış $2,281.87

+11.20% (+$229.92)
Açılış: $2,051.95 Yüksek: $2,445.80 Düşük: $2,045.04
Gün Kapanış (USD) Günlük Değişim OHLC
$2,281.87 -0.43% (-$9.81) O: $2,291.68 H: $2,321.34 L: $2,258.88
$2,291.68 -0.33% (-$7.52) O: $2,299.20 H: $2,322.84 L: $2,268.00
$2,299.20 -1.92% (-$44.95) O: $2,344.15 H: $2,385.41 L: $2,255.34
$2,344.15 -1.44% (-$34.20) O: $2,378.35 H: $2,445.80 L: $2,335.00
$2,378.35 +6.61% (+$147.47) O: $2,230.88 H: $2,392.44 L: $2,211.88
$2,230.88 -1.78% (-$40.47) O: $2,271.36 H: $2,274.99 L: $2,178.45
$2,271.35 +0.32% (+$7.30) O: $2,264.04 H: $2,304.80 L: $2,253.10
$2,264.05 -1.91% (-$44.15) O: $2,308.20 H: $2,326.19 L: $2,245.00
$2,308.20 -0.70% (-$16.34) O: $2,324.54 H: $2,330.65 L: $2,265.00
$2,324.54 +3.79% (+$84.93) O: $2,239.60 H: $2,343.15 L: $2,230.59
$2,239.61 +1.70% (+$37.44) O: $2,202.17 H: $2,279.31 L: $2,182.98
$2,202.17 +1.11% (+$24.26) O: $2,177.90 H: $2,266.00 L: $2,156.00
$2,177.91 -1.87% (-$41.52) O: $2,219.44 H: $2,255.00 L: $2,135.55
$2,219.43 +1.04% (+$22.91) O: $2,196.53 H: $2,224.00 L: $2,116.60
$2,196.52 -1.46% (-$32.44) O: $2,228.96 H: $2,248.68 L: $2,191.50
$2,228.96 +0.38% (+$8.46) O: $2,220.51 H: $2,263.40 L: $2,210.00
$2,220.50 -4.10% (-$94.82) O: $2,315.32 H: $2,317.81 L: $2,200.00
$2,315.32 +2.44% (+$55.16) O: $2,260.16 H: $2,332.11 L: $2,228.20
$2,260.16 +2.57% (+$56.70) O: $2,203.47 H: $2,284.02 L: $2,144.32
$2,203.46 -0.97% (-$21.66) O: $2,225.11 H: $2,244.12 L: $2,166.00
$2,225.12 -5.41% (-$127.27) O: $2,352.39 H: $2,355.00 L: $2,156.62
$2,352.39 +0.51% (+$11.90) O: $2,340.48 H: $2,377.47 L: $2,320.00
$2,340.49 -0.77% (-$18.23) O: $2,358.71 H: $2,403.00 L: $2,328.01
$2,358.72 +0.13% (+$2.99) O: $2,355.74 H: $2,392.00 L: $2,336.34
$2,355.73 +5.51% (+$123.03) O: $2,232.70 H: $2,382.80 L: $2,222.00
$2,232.70 -2.64% (-$60.63) O: $2,293.33 H: $2,312.23 L: $2,220.00
$2,293.33 +2.23% (+$49.96) O: $2,243.36 H: $2,309.72 L: $2,188.33
$2,243.37 +2.30% (+$50.42) O: $2,192.96 H: $2,274.28 L: $2,191.00
$2,192.95 +1.30% (+$28.21) O: $2,164.75 H: $2,217.27 L: $2,149.00
$2,164.74 +3.71% (+$77.50) O: $2,087.24 H: $2,186.60 L: $2,086.25
$2,087.24 +1.72% (+$35.28) O: $2,051.95 H: $2,110.87 L: $2,045.04

Kasım 2023

30 gün • Kapanış $2,051.96

+13.08% (+$237.29)
Açılış: $1,814.67 Yüksek: $2,136.99 Düşük: $1,777.11
Gün Kapanış (USD) Günlük Değişim OHLC
$2,051.96 +1.14% (+$23.15) O: $2,028.80 H: $2,054.75 L: $2,020.85
$2,028.81 -0.94% (-$19.33) O: $2,048.14 H: $2,075.70 L: $2,019.31
$2,048.14 +1.02% (+$20.64) O: $2,027.50 H: $2,075.00 L: $1,995.15
$2,027.50 -1.69% (-$34.83) O: $2,062.34 H: $2,071.24 L: $1,985.78
$2,062.33 -1.00% (-$20.76) O: $2,083.10 H: $2,094.99 L: $2,036.42
$2,083.09 +0.11% (+$2.25) O: $2,080.84 H: $2,090.54 L: $2,065.30
$2,080.84 +0.90% (+$18.64) O: $2,062.21 H: $2,133.02 L: $2,059.37
$2,062.20 -0.05% (-$1.01) O: $2,063.22 H: $2,088.94 L: $2,040.35
$2,063.21 +6.74% (+$130.20) O: $1,933.01 H: $2,092.46 L: $1,928.41
$1,933.01 -4.37% (-$88.39) O: $2,021.41 H: $2,034.60 L: $1,931.43
$2,021.40 +0.49% (+$9.93) O: $2,011.47 H: $2,066.40 L: $1,990.00
$2,011.47 +2.49% (+$48.87) O: $1,962.59 H: $2,015.75 L: $1,942.89
$1,962.60 +0.09% (+$1.78) O: $1,960.82 H: $1,971.22 L: $1,916.00
$1,960.82 -0.05% (-$0.95) O: $1,961.77 H: $1,991.50 L: $1,904.00
$1,961.77 -4.70% (-$96.71) O: $2,058.49 H: $2,090.40 L: $1,939.10
$2,058.48 +4.00% (+$79.09) O: $1,979.40 H: $2,062.40 L: $1,967.01
$1,979.39 -3.62% (-$74.26) O: $2,053.65 H: $2,064.96 L: $1,936.60
$2,053.65 +0.44% (+$8.97) O: $2,044.69 H: $2,118.00 L: $2,028.49
$2,044.68 -0.41% (-$8.49) O: $2,053.16 H: $2,066.50 L: $2,012.10
$2,053.17 -1.18% (-$24.55) O: $2,077.72 H: $2,089.60 L: $2,030.30
$2,077.72 -2.06% (-$43.60) O: $2,121.33 H: $2,136.99 L: $2,064.61
$2,121.32 +12.35% (+$233.20) O: $1,888.11 H: $2,132.00 L: $1,882.07
$1,888.12 +0.15% (+$2.85) O: $1,885.26 H: $1,904.69 L: $1,872.51
$1,885.27 -0.82% (-$15.68) O: $1,900.95 H: $1,906.99 L: $1,850.32
$1,900.95 +0.49% (+$9.24) O: $1,891.71 H: $1,914.23 L: $1,868.48
$1,891.71 +1.95% (+$36.17) O: $1,855.54 H: $1,912.67 L: $1,846.11
$1,855.54 +1.25% (+$22.83) O: $1,832.70 H: $1,869.90 L: $1,824.03
$1,832.71 +1.77% (+$31.91) O: $1,800.79 H: $1,834.58 L: $1,777.11
$1,800.80 -2.50% (-$46.19) O: $1,846.99 H: $1,875.00 L: $1,785.01
$1,846.99 +1.78% (+$32.32) O: $1,814.67 H: $1,857.66 L: $1,783.19

Ekim 2023

31 gün • Kapanış $1,814.67

+8.60% (+$143.78)
Açılış: $1,670.89 Yüksek: $1,865.54 Düşük: $1,521.00
Gün Kapanış (USD) Günlük Değişim OHLC
$1,814.67 +0.31% (+$5.63) O: $1,809.03 H: $1,819.41 L: $1,780.99
$1,809.04 +0.77% (+$13.90) O: $1,795.14 H: $1,829.84 L: $1,777.77
$1,795.14 +1.07% (+$18.94) O: $1,776.21 H: $1,811.30 L: $1,762.66
$1,776.20 -0.18% (-$3.20) O: $1,779.41 H: $1,803.23 L: $1,770.00
$1,779.40 -1.33% (-$23.98) O: $1,803.39 H: $1,803.91 L: $1,744.66
$1,803.38 +0.91% (+$16.23) O: $1,787.15 H: $1,865.54 L: $1,762.21
$1,787.15 +0.12% (+$2.17) O: $1,784.98 H: $1,817.69 L: $1,760.00
$1,784.98 +1.11% (+$19.52) O: $1,765.47 H: $1,854.38 L: $1,756.21
$1,765.46 +6.12% (+$101.76) O: $1,663.69 H: $1,800.00 L: $1,657.07
$1,663.70 +2.13% (+$34.76) O: $1,628.94 H: $1,667.80 L: $1,621.10
$1,628.94 +1.56% (+$25.05) O: $1,603.88 H: $1,644.53 L: $1,592.36
$1,603.89 +2.38% (+$37.32) O: $1,566.57 H: $1,630.40 L: $1,561.19
$1,566.57 +0.20% (+$3.13) O: $1,563.45 H: $1,574.45 L: $1,541.61
$1,563.44 -0.10% (-$1.57) O: $1,565.01 H: $1,585.42 L: $1,555.88
$1,565.01 -2.15% (-$34.41) O: $1,599.41 H: $1,600.53 L: $1,551.08
$1,599.42 +2.67% (+$41.65) O: $1,557.78 H: $1,639.43 L: $1,555.06
$1,557.77 +0.18% (+$2.83) O: $1,554.94 H: $1,567.62 L: $1,547.44
$1,554.94 +0.18% (+$2.78) O: $1,552.16 H: $1,561.72 L: $1,544.55
$1,552.16 +0.82% (+$12.55) O: $1,539.61 H: $1,575.36 L: $1,537.76
$1,539.61 -1.74% (-$27.26) O: $1,566.86 H: $1,568.56 L: $1,521.00
$1,566.87 -0.05% (-$0.76) O: $1,567.62 H: $1,578.43 L: $1,544.26
$1,567.63 -0.79% (-$12.50) O: $1,580.13 H: $1,594.90 L: $1,550.55
$1,580.13 -3.23% (-$52.71) O: $1,632.85 H: $1,636.00 L: $1,546.00
$1,632.84 -0.04% (-$0.73) O: $1,633.56 H: $1,641.40 L: $1,616.17
$1,633.57 -0.70% (-$11.46) O: $1,645.03 H: $1,647.71 L: $1,630.03
$1,645.03 +2.06% (+$33.24) O: $1,611.79 H: $1,662.00 L: $1,611.68
$1,611.79 -2.11% (-$34.79) O: $1,646.58 H: $1,655.47 L: $1,606.73
$1,646.58 -0.62% (-$10.30) O: $1,656.88 H: $1,657.66 L: $1,625.00
$1,656.88 -0.33% (-$5.52) O: $1,662.41 H: $1,670.65 L: $1,643.00
$1,662.40 -4.12% (-$71.39) O: $1,733.80 H: $1,744.00 L: $1,636.79
$1,733.79 +3.76% (+$62.90) O: $1,670.89 H: $1,751.00 L: $1,668.00

Eylül 2023

30 gün • Kapanış $1,670.89

+1.53% (+$25.12)
Açılış: $1,645.77 Yüksek: $1,694.32 Düşük: $1,531.01
Gün Kapanış (USD) Günlük Değişim OHLC
$1,670.89 +0.21% (+$3.44) O: $1,667.45 H: $1,694.32 L: $1,666.19
$1,667.45 +0.87% (+$14.46) O: $1,653.00 H: $1,688.00 L: $1,648.37
$1,652.99 +3.40% (+$54.35) O: $1,598.63 H: $1,668.21 L: $1,598.14
$1,598.64 +0.29% (+$4.63) O: $1,594.02 H: $1,634.10 L: $1,583.50
$1,594.01 +0.36% (+$5.68) O: $1,588.34 H: $1,599.78 L: $1,580.05
$1,588.33 +0.48% (+$7.62) O: $1,580.71 H: $1,597.50 L: $1,563.01
$1,580.71 -0.83% (-$13.15) O: $1,593.85 H: $1,601.12 L: $1,570.01
$1,593.86 +0.05% (+$0.78) O: $1,593.07 H: $1,598.24 L: $1,587.45
$1,593.08 +0.58% (+$9.14) O: $1,583.94 H: $1,602.68 L: $1,576.58
$1,583.94 -2.36% (-$38.32) O: $1,622.27 H: $1,625.30 L: $1,567.77
$1,622.26 -1.27% (-$20.86) O: $1,643.13 H: $1,649.34 L: $1,604.51
$1,643.12 +0.39% (+$6.46) O: $1,636.66 H: $1,661.04 L: $1,626.32
$1,636.66 +0.87% (+$14.18) O: $1,622.48 H: $1,669.50 L: $1,603.88
$1,622.48 -0.73% (-$11.92) O: $1,634.40 H: $1,635.00 L: $1,612.00
$1,634.40 -0.42% (-$6.89) O: $1,641.30 H: $1,653.17 L: $1,631.31
$1,641.29 +0.91% (+$14.82) O: $1,626.48 H: $1,654.08 L: $1,611.42
$1,626.47 +1.17% (+$18.85) O: $1,607.61 H: $1,644.29 L: $1,607.05
$1,607.62 +0.92% (+$14.65) O: $1,592.97 H: $1,619.30 L: $1,581.88
$1,592.97 +2.65% (+$41.12) O: $1,551.84 H: $1,626.00 L: $1,549.67
$1,551.85 -4.05% (-$65.57) O: $1,617.42 H: $1,619.00 L: $1,531.01
$1,617.42 -1.11% (-$18.12) O: $1,635.53 H: $1,635.70 L: $1,600.00
$1,635.54 -0.05% (-$0.90) O: $1,636.43 H: $1,637.52 L: $1,629.74
$1,636.44 -0.71% (-$11.67) O: $1,648.11 H: $1,658.93 L: $1,616.21
$1,648.11 +0.92% (+$14.96) O: $1,633.15 H: $1,660.00 L: $1,623.40
$1,633.15 -0.08% (-$1.30) O: $1,634.46 H: $1,670.00 L: $1,609.20
$1,634.45 +0.24% (+$3.94) O: $1,630.52 H: $1,648.02 L: $1,609.69
$1,630.51 -0.33% (-$5.33) O: $1,635.84 H: $1,644.82 L: $1,616.32
$1,635.84 -0.07% (-$1.19) O: $1,637.02 H: $1,647.50 L: $1,625.14
$1,637.03 +0.49% (+$7.91) O: $1,629.13 H: $1,645.00 L: $1,628.03
$1,629.12 -1.01% (-$16.64) O: $1,645.77 H: $1,654.53 L: $1,602.33

Ağustos 2023

31 gün • Kapanış $1,645.76

-11.33% (-$210.37)
Açılış: $1,856.13 Yüksek: $1,879.74 Düşük: $1,550.00
Gün Kapanış (USD) Günlük Değişim OHLC
$1,645.76 -3.49% (-$59.47) O: $1,705.23 H: $1,729.00 L: $1,630.00
$1,705.23 -1.40% (-$24.19) O: $1,729.41 H: $1,730.93 L: $1,694.34
$1,729.42 +4.62% (+$76.34) O: $1,653.08 H: $1,745.84 L: $1,640.00
$1,653.08 -0.32% (-$5.25) O: $1,658.33 H: $1,664.34 L: $1,621.75
$1,658.33 +0.69% (+$11.29) O: $1,647.03 H: $1,660.24 L: $1,646.32
$1,647.04 -0.41% (-$6.76) O: $1,653.79 H: $1,655.59 L: $1,644.00
$1,653.80 -0.44% (-$7.36) O: $1,661.16 H: $1,677.22 L: $1,635.51
$1,661.16 -1.10% (-$18.45) O: $1,679.61 H: $1,683.37 L: $1,635.28
$1,679.61 +2.73% (+$44.62) O: $1,635.00 H: $1,702.11 L: $1,629.05
$1,634.99 -1.95% (-$32.56) O: $1,667.56 H: $1,669.38 L: $1,580.00
$1,667.55 -1.05% (-$17.69) O: $1,685.23 H: $1,688.59 L: $1,649.40
$1,685.24 +0.93% (+$15.57) O: $1,669.68 H: $1,694.75 L: $1,662.03
$1,669.67 +0.49% (+$8.08) O: $1,661.60 H: $1,696.72 L: $1,654.31
$1,661.59 -1.18% (-$19.90) O: $1,681.49 H: $1,699.40 L: $1,641.02
$1,681.49 -6.99% (-$126.32) O: $1,807.81 H: $1,809.99 L: $1,550.00
$1,807.81 -1.16% (-$21.17) O: $1,828.98 H: $1,831.52 L: $1,798.17
$1,828.98 -0.90% (-$16.52) O: $1,845.50 H: $1,847.36 L: $1,814.00
$1,845.50 +0.26% (+$4.77) O: $1,840.73 H: $1,856.50 L: $1,835.00
$1,840.73 -0.50% (-$9.20) O: $1,849.94 H: $1,862.00 L: $1,834.51
$1,849.93 +0.06% (+$1.09) O: $1,848.84 H: $1,854.01 L: $1,846.08
$1,848.84 -0.20% (-$3.63) O: $1,852.47 H: $1,857.26 L: $1,838.05
$1,852.47 -0.16% (-$2.88) O: $1,855.36 H: $1,865.95 L: $1,845.38
$1,855.35 -0.05% (-$0.95) O: $1,856.30 H: $1,871.99 L: $1,846.28
$1,856.30 +1.49% (+$27.20) O: $1,829.10 H: $1,876.51 L: $1,826.33
$1,829.10 -0.06% (-$1.18) O: $1,830.28 H: $1,847.00 L: $1,802.00
$1,830.28 -0.34% (-$6.20) O: $1,836.48 H: $1,838.58 L: $1,825.86
$1,836.48 +0.34% (+$6.25) O: $1,830.24 H: $1,839.00 L: $1,827.50
$1,830.23 -0.30% (-$5.58) O: $1,835.81 H: $1,851.31 L: $1,815.74
$1,835.81 -0.22% (-$4.09) O: $1,839.90 H: $1,859.12 L: $1,826.00
$1,839.90 -1.79% (-$33.57) O: $1,873.48 H: $1,879.74 L: $1,821.21
$1,873.47 +0.93% (+$17.33) O: $1,856.13 H: $1,875.62 L: $1,813.80

Temmuz 2023

31 gün • Kapanış $1,856.14

-4.02% (-$77.66)
Açılış: $1,933.80 Yüksek: $2,029.11 Düşük: $1,826.00
Gün Kapanış (USD) Günlük Değişim OHLC
$1,856.14 -0.30% (-$5.65) O: $1,861.79 H: $1,877.40 L: $1,851.02
$1,861.79 -0.99% (-$18.67) O: $1,880.45 H: $1,885.30 L: $1,848.17
$1,880.46 +0.33% (+$6.27) O: $1,874.20 H: $1,886.58 L: $1,869.54
$1,874.19 +0.69% (+$12.91) O: $1,861.29 H: $1,883.39 L: $1,856.52
$1,861.28 -0.57% (-$10.72) O: $1,871.99 H: $1,886.11 L: $1,854.84
$1,872.00 +0.77% (+$14.34) O: $1,857.66 H: $1,888.00 L: $1,848.35
$1,857.66 +0.41% (+$7.66) O: $1,850.00 H: $1,868.71 L: $1,845.45
$1,850.00 -2.05% (-$38.73) O: $1,888.74 H: $1,890.86 L: $1,833.19
$1,888.73 +1.19% (+$22.21) O: $1,866.52 H: $1,905.25 L: $1,857.82
$1,866.52 -1.33% (-$25.21) O: $1,891.73 H: $1,897.35 L: $1,851.18
$1,891.73 +0.01% (+$0.14) O: $1,891.59 H: $1,905.74 L: $1,884.64
$1,891.59 +0.16% (+$2.96) O: $1,888.64 H: $1,929.05 L: $1,878.00
$1,888.63 -0.45% (-$8.58) O: $1,897.21 H: $1,922.04 L: $1,882.17
$1,897.21 -0.73% (-$13.99) O: $1,911.21 H: $1,917.19 L: $1,875.73
$1,911.20 -0.57% (-$10.91) O: $1,922.12 H: $1,936.18 L: $1,873.26
$1,922.11 -0.48% (-$9.30) O: $1,931.41 H: $1,943.55 L: $1,914.00
$1,931.41 -0.33% (-$6.42) O: $1,937.82 H: $1,946.37 L: $1,926.23
$1,937.83 -3.33% (-$66.66) O: $2,004.49 H: $2,029.11 L: $1,898.39
$2,004.49 +7.09% (+$132.67) O: $1,871.82 H: $2,012.63 L: $1,862.59
$1,871.82 -0.34% (-$6.48) O: $1,878.31 H: $1,902.00 L: $1,864.37
$1,878.30 -0.11% (-$2.10) O: $1,880.41 H: $1,891.99 L: $1,862.38
$1,880.40 +0.94% (+$17.60) O: $1,862.81 H: $1,905.50 L: $1,846.63
$1,862.80 -0.13% (-$2.44) O: $1,865.24 H: $1,879.36 L: $1,856.15
$1,865.24 -0.30% (-$5.67) O: $1,870.92 H: $1,876.00 L: $1,842.80
$1,870.91 +1.34% (+$24.74) O: $1,846.17 H: $1,878.00 L: $1,826.00
$1,846.17 -3.36% (-$64.19) O: $1,910.35 H: $1,958.00 L: $1,846.00
$1,910.36 -1.33% (-$25.84) O: $1,936.19 H: $1,942.50 L: $1,894.51
$1,936.20 -0.99% (-$19.34) O: $1,955.55 H: $1,967.08 L: $1,931.58
$1,955.54 +0.93% (+$18.06) O: $1,937.49 H: $1,976.16 L: $1,933.55
$1,937.48 +0.67% (+$12.98) O: $1,924.50 H: $1,959.20 L: $1,885.75
$1,924.50 -0.48% (-$9.29) O: $1,933.80 H: $1,944.56 L: $1,909.44

Haziran 2023

30 gün • Kapanış $1,933.79

+3.21% (+$60.16)
Açılış: $1,873.63 Yüksek: $1,948.60 Düşük: $1,626.01
Gün Kapanış (USD) Günlük Değişim OHLC
$1,933.79 +4.42% (+$81.80) O: $1,851.99 H: $1,948.60 L: $1,825.01
$1,851.99 +1.31% (+$23.97) O: $1,828.03 H: $1,880.00 L: $1,827.84
$1,828.02 -3.26% (-$61.56) O: $1,889.58 H: $1,890.19 L: $1,816.56
$1,889.58 +1.65% (+$30.61) O: $1,858.97 H: $1,912.53 L: $1,855.19
$1,858.97 -2.10% (-$39.83) O: $1,898.80 H: $1,909.10 L: $1,837.18
$1,898.80 +1.27% (+$23.84) O: $1,874.95 H: $1,930.00 L: $1,868.83
$1,874.96 -0.93% (-$17.67) O: $1,892.63 H: $1,906.00 L: $1,864.77
$1,892.63 +1.10% (+$20.62) O: $1,872.00 H: $1,936.42 L: $1,861.01
$1,872.01 -0.91% (-$17.10) O: $1,889.10 H: $1,933.17 L: $1,865.98
$1,889.11 +5.42% (+$97.12) O: $1,791.99 H: $1,901.00 L: $1,787.38
$1,791.99 +3.16% (+$54.88) O: $1,737.10 H: $1,796.99 L: $1,714.72
$1,737.11 +0.94% (+$16.16) O: $1,720.95 H: $1,752.19 L: $1,698.00
$1,720.95 -0.39% (-$6.81) O: $1,727.75 H: $1,747.84 L: $1,712.00
$1,727.76 +0.57% (+$9.84) O: $1,717.91 H: $1,770.00 L: $1,714.26
$1,717.92 +3.06% (+$50.96) O: $1,666.96 H: $1,729.50 L: $1,649.86
$1,666.96 +0.97% (+$16.01) O: $1,650.95 H: $1,680.91 L: $1,626.01
$1,650.95 -5.12% (-$89.17) O: $1,740.12 H: $1,750.03 L: $1,630.43
$1,740.12 -0.14% (-$2.45) O: $1,742.57 H: $1,770.13 L: $1,724.22
$1,742.57 -0.58% (-$10.19) O: $1,752.77 H: $1,759.33 L: $1,720.00
$1,752.76 +0.07% (+$1.23) O: $1,751.52 H: $1,778.25 L: $1,738.72
$1,751.53 -4.83% (-$88.84) O: $1,840.37 H: $1,844.99 L: $1,715.03
$1,840.37 -0.29% (-$5.27) O: $1,845.65 H: $1,855.00 L: $1,827.00
$1,845.64 +0.74% (+$13.51) O: $1,832.12 H: $1,861.28 L: $1,828.31
$1,832.13 -2.79% (-$52.51) O: $1,884.65 H: $1,897.80 L: $1,821.18
$1,884.64 +4.10% (+$74.14) O: $1,810.49 H: $1,898.29 L: $1,797.18
$1,810.50 -4.21% (-$79.51) O: $1,890.00 H: $1,890.63 L: $1,778.00
$1,890.01 -0.11% (-$2.05) O: $1,892.05 H: $1,914.63 L: $1,884.22
$1,892.06 -0.77% (-$14.62) O: $1,906.69 H: $1,907.92 L: $1,881.60
$1,906.68 +2.41% (+$44.90) O: $1,861.78 H: $1,910.00 L: $1,847.51
$1,861.78 -0.63% (-$11.85) O: $1,873.63 H: $1,889.20 L: $1,840.00

Mayıs 2023

31 gün • Kapanış $1,873.63

+0.19% (+$3.55)
Açılış: $1,870.08 Yüksek: $2,019.00 Düşük: $1,740.00
Gün Kapanış (USD) Günlük Değişim OHLC
$1,873.63 -1.42% (-$26.96) O: $1,900.58 H: $1,907.13 L: $1,846.95
$1,900.59 +0.42% (+$7.99) O: $1,892.60 H: $1,917.00 L: $1,881.19
$1,892.60 -0.84% (-$16.04) O: $1,908.64 H: $1,927.62 L: $1,873.65
$1,908.64 +4.30% (+$78.75) O: $1,829.89 H: $1,918.65 L: $1,823.60
$1,829.89 +0.11% (+$2.10) O: $1,827.80 H: $1,836.12 L: $1,812.18
$1,827.79 +1.23% (+$22.19) O: $1,805.61 H: $1,838.20 L: $1,796.99
$1,805.60 +0.32% (+$5.71) O: $1,799.89 H: $1,818.81 L: $1,761.41
$1,799.89 -2.92% (-$54.16) O: $1,854.06 H: $1,854.09 L: $1,777.60
$1,854.05 +2.02% (+$36.70) O: $1,817.36 H: $1,872.50 L: $1,815.24
$1,817.35 +0.69% (+$12.44) O: $1,804.91 H: $1,828.27 L: $1,792.01
$1,804.91 -0.80% (-$14.51) O: $1,819.42 H: $1,828.98 L: $1,797.21
$1,819.42 +0.39% (+$7.10) O: $1,812.31 H: $1,828.87 L: $1,807.06
$1,812.32 +0.65% (+$11.76) O: $1,800.56 H: $1,829.54 L: $1,796.81
$1,800.56 -1.18% (-$21.56) O: $1,822.12 H: $1,831.92 L: $1,771.12
$1,822.12 -0.11% (-$2.09) O: $1,824.21 H: $1,837.50 L: $1,783.68
$1,824.21 +0.44% (+$8.01) O: $1,816.21 H: $1,832.64 L: $1,796.20
$1,816.20 +0.94% (+$16.99) O: $1,799.20 H: $1,846.70 L: $1,785.05
$1,799.21 +0.23% (+$4.10) O: $1,795.12 H: $1,824.00 L: $1,789.82
$1,795.11 -0.68% (-$12.34) O: $1,807.45 H: $1,817.03 L: $1,785.23
$1,807.45 +0.73% (+$13.15) O: $1,794.31 H: $1,818.63 L: $1,740.00
$1,794.30 -2.53% (-$46.54) O: $1,840.83 H: $1,842.02 L: $1,772.68
$1,840.84 -0.31% (-$5.68) O: $1,846.53 H: $1,887.47 L: $1,790.51
$1,846.52 -0.06% (-$1.04) O: $1,847.55 H: $1,861.88 L: $1,830.99
$1,847.56 -1.22% (-$22.84) O: $1,870.41 H: $1,883.97 L: $1,810.73
$1,870.40 -1.37% (-$25.93) O: $1,896.33 H: $1,933.33 L: $1,867.59
$1,896.33 -4.86% (-$96.97) O: $1,993.30 H: $2,019.00 L: $1,860.00
$1,993.30 +6.19% (+$116.23) O: $1,877.07 H: $1,998.36 L: $1,875.65
$1,877.07 -1.47% (-$28.05) O: $1,905.12 H: $1,918.26 L: $1,866.71
$1,905.12 +1.87% (+$35.04) O: $1,870.09 H: $1,916.52 L: $1,842.64
$1,870.08 +2.15% (+$39.35) O: $1,830.73 H: $1,881.87 L: $1,822.94
$1,830.73 -2.10% (-$39.36) O: $1,870.08 H: $1,886.49 L: $1,806.12

Nisan 2023

30 gün • Kapanış $1,870.09

+2.67% (+$48.57)
Açılış: $1,821.52 Yüksek: $2,141.54 Düşük: $1,762.77
Gün Kapanış (USD) Günlük Değişim OHLC
$1,870.09 -1.98% (-$37.71) O: $1,907.79 H: $1,939.00 L: $1,866.16
$1,907.80 +0.89% (+$16.86) O: $1,890.93 H: $1,918.00 L: $1,883.05
$1,890.94 -0.93% (-$17.74) O: $1,908.68 H: $1,923.88 L: $1,873.94
$1,908.68 +2.29% (+$42.67) O: $1,866.01 H: $1,940.96 L: $1,861.19
$1,866.01 0.00% (-$0.09) O: $1,866.10 H: $1,964.72 L: $1,785.00
$1,866.10 +1.32% (+$24.26) O: $1,841.84 H: $1,877.86 L: $1,801.66
$1,841.84 -1.08% (-$20.16) O: $1,862.01 H: $1,890.00 L: $1,806.00
$1,862.00 -0.65% (-$12.16) O: $1,874.17 H: $1,882.01 L: $1,836.37
$1,874.16 +1.37% (+$25.38) O: $1,848.77 H: $1,887.31 L: $1,841.64
$1,848.78 -4.85% (-$94.20) O: $1,942.98 H: $1,957.27 L: $1,825.00
$1,942.98 +0.48% (+$9.25) O: $1,933.74 H: $1,982.99 L: $1,914.43
$1,933.73 -8.07% (-$169.77) O: $2,103.51 H: $2,104.60 L: $1,923.03
$2,103.50 +1.42% (+$29.50) O: $2,073.99 H: $2,125.00 L: $2,051.00
$2,074.00 -2.11% (-$44.67) O: $2,118.66 H: $2,120.51 L: $2,056.25
$2,118.67 +1.34% (+$28.07) O: $2,090.61 H: $2,141.54 L: $2,072.72
$2,090.60 -0.45% (-$9.39) O: $2,099.99 H: $2,111.85 L: $2,071.13
$2,099.99 +4.37% (+$87.98) O: $2,012.00 H: $2,128.76 L: $2,009.22
$2,012.01 +4.93% (+$94.62) O: $1,917.40 H: $2,023.00 L: $1,899.55
$1,917.39 +1.46% (+$27.53) O: $1,889.86 H: $1,933.00 L: $1,852.65
$1,889.86 -1.06% (-$20.34) O: $1,910.21 H: $1,937.37 L: $1,881.11
$1,910.20 +2.76% (+$51.28) O: $1,858.91 H: $1,918.79 L: $1,846.40
$1,858.92 +0.55% (+$10.10) O: $1,848.82 H: $1,873.99 L: $1,824.01
$1,848.82 -0.80% (-$14.90) O: $1,863.73 H: $1,879.38 L: $1,847.00
$1,863.72 -0.46% (-$8.69) O: $1,872.41 H: $1,882.61 L: $1,841.46
$1,872.41 -1.90% (-$36.28) O: $1,908.68 H: $1,909.91 L: $1,853.70
$1,908.69 +2.05% (+$38.32) O: $1,870.38 H: $1,942.98 L: $1,864.58
$1,870.37 +3.31% (+$59.86) O: $1,810.51 H: $1,891.91 L: $1,802.01
$1,810.51 +0.89% (+$16.00) O: $1,794.51 H: $1,839.99 L: $1,762.77
$1,794.51 -1.44% (-$26.28) O: $1,820.80 H: $1,824.81 L: $1,771.70
$1,820.79 -0.04% (-$0.73) O: $1,821.52 H: $1,842.83 L: $1,807.81

Mart 2023

31 gün • Kapanış $1,821.52

+13.47% (+$216.28)
Açılış: $1,605.24 Yüksek: $1,857.16 Düşük: $1,368.39
Gün Kapanış (USD) Günlük Değişim OHLC
$1,821.52 +1.56% (+$27.91) O: $1,793.60 H: $1,847.28 L: $1,777.91
$1,793.61 +0.03% (+$0.54) O: $1,793.06 H: $1,829.69 L: $1,763.00
$1,793.07 +1.13% (+$20.08) O: $1,773.00 H: $1,827.99 L: $1,772.48
$1,772.99 +3.37% (+$57.77) O: $1,715.21 H: $1,795.73 L: $1,701.13
$1,715.22 -3.31% (-$58.66) O: $1,773.88 H: $1,780.48 L: $1,686.13
$1,773.88 +1.84% (+$32.00) O: $1,741.88 H: $1,801.00 L: $1,739.31
$1,741.88 -0.44% (-$7.69) O: $1,749.57 H: $1,763.23 L: $1,713.09
$1,749.57 -3.54% (-$64.22) O: $1,813.78 H: $1,818.99 L: $1,726.40
$1,813.79 +4.58% (+$79.46) O: $1,734.34 H: $1,857.16 L: $1,729.35
$1,734.33 -3.71% (-$66.90) O: $1,801.23 H: $1,819.98 L: $1,710.12
$1,801.23 +3.95% (+$68.45) O: $1,732.77 H: $1,835.00 L: $1,717.01
$1,732.78 -2.69% (-$47.90) O: $1,780.67 H: $1,803.05 L: $1,722.00
$1,780.68 +1.24% (+$21.84) O: $1,758.84 H: $1,841.36 L: $1,757.92
$1,758.84 -1.70% (-$30.43) O: $1,789.26 H: $1,841.00 L: $1,747.47
$1,789.27 +6.90% (+$115.54) O: $1,673.73 H: $1,800.00 L: $1,662.65
$1,673.73 +1.44% (+$23.77) O: $1,649.95 H: $1,691.42 L: $1,632.18
$1,649.96 -2.91% (-$49.44) O: $1,699.41 H: $1,716.90 L: $1,611.00
$1,699.40 +1.55% (+$25.95) O: $1,673.44 H: $1,780.02 L: $1,655.24
$1,673.45 +5.89% (+$93.12) O: $1,580.33 H: $1,693.49 L: $1,565.00
$1,580.33 +7.36% (+$108.36) O: $1,471.93 H: $1,594.19 L: $1,448.30
$1,471.97 +3.19% (+$45.53) O: $1,426.43 H: $1,478.07 L: $1,408.40
$1,426.44 -0.76% (-$10.88) O: $1,437.32 H: $1,439.43 L: $1,368.39
$1,437.32 -6.20% (-$95.06) O: $1,532.38 H: $1,546.45 L: $1,408.00
$1,532.38 -1.89% (-$29.58) O: $1,561.95 H: $1,570.89 L: $1,523.61
$1,561.96 -0.25% (-$3.88) O: $1,565.84 H: $1,584.49 L: $1,536.14
$1,565.84 +0.08% (+$1.26) O: $1,564.57 H: $1,583.49 L: $1,554.44
$1,564.58 -0.14% (-$2.15) O: $1,566.74 H: $1,588.77 L: $1,553.05
$1,566.73 -0.17% (-$2.72) O: $1,569.45 H: $1,577.53 L: $1,549.12
$1,569.45 -4.76% (-$78.41) O: $1,647.86 H: $1,649.25 L: $1,544.39
$1,647.86 -1.04% (-$17.36) O: $1,665.23 H: $1,677.86 L: $1,619.18
$1,665.22 +3.74% (+$59.99) O: $1,605.24 H: $1,669.72 L: $1,595.00

Şubat 2023

28 gün • Kapanış $1,605.23

+1.26% (+$19.91)
Açılış: $1,585.32 Yüksek: $1,742.97 Düşük: $1,461.93
Gün Kapanış (USD) Günlük Değişim OHLC
$1,605.23 -1.73% (-$28.22) O: $1,633.45 H: $1,647.52 L: $1,596.66
$1,633.45 -0.48% (-$7.91) O: $1,641.37 H: $1,665.22 L: $1,608.00
$1,641.36 +2.93% (+$46.78) O: $1,594.58 H: $1,651.26 L: $1,587.76
$1,594.58 -0.82% (-$13.22) O: $1,607.80 H: $1,608.98 L: $1,557.33
$1,607.80 -2.59% (-$42.73) O: $1,650.52 H: $1,664.66 L: $1,575.64
$1,650.53 +0.45% (+$7.39) O: $1,643.15 H: $1,679.00 L: $1,628.75
$1,643.14 -1.00% (-$16.62) O: $1,659.77 H: $1,666.95 L: $1,595.07
$1,659.76 -2.55% (-$43.51) O: $1,703.27 H: $1,716.66 L: $1,636.30
$1,703.27 +1.40% (+$23.52) O: $1,679.74 H: $1,719.89 L: $1,650.56
$1,679.75 -0.70% (-$11.87) O: $1,691.62 H: $1,726.59 L: $1,666.14
$1,691.62 -0.13% (-$2.25) O: $1,693.81 H: $1,713.13 L: $1,679.77
$1,693.87 +3.42% (+$56.03) O: $1,637.83 H: $1,722.00 L: $1,630.51
$1,637.84 -2.21% (-$37.08) O: $1,674.92 H: $1,742.97 L: $1,633.72
$1,674.92 +7.66% (+$119.21) O: $1,555.70 H: $1,680.00 L: $1,542.55
$1,555.71 +3.35% (+$50.47) O: $1,505.25 H: $1,569.00 L: $1,482.66
$1,505.24 -0.63% (-$9.59) O: $1,514.82 H: $1,526.10 L: $1,461.93
$1,514.83 -1.54% (-$23.68) O: $1,538.50 H: $1,548.02 L: $1,493.08
$1,538.51 +1.68% (+$25.45) O: $1,513.05 H: $1,543.00 L: $1,505.00
$1,513.06 -2.09% (-$32.29) O: $1,545.35 H: $1,555.01 L: $1,490.00
$1,545.35 -6.37% (-$105.08) O: $1,650.42 H: $1,656.17 L: $1,524.40
$1,650.43 -1.23% (-$20.60) O: $1,671.03 H: $1,697.91 L: $1,630.47
$1,671.03 +3.51% (+$56.74) O: $1,614.28 H: $1,678.37 L: $1,613.14
$1,614.29 -0.90% (-$14.73) O: $1,629.01 H: $1,658.56 L: $1,605.01
$1,629.02 -2.24% (-$37.36) O: $1,666.39 H: $1,673.81 L: $1,609.30
$1,666.38 +0.17% (+$2.86) O: $1,663.52 H: $1,695.29 L: $1,645.43
$1,663.52 +1.24% (+$20.40) O: $1,643.12 H: $1,676.00 L: $1,625.93
$1,643.12 +0.09% (+$1.44) O: $1,641.67 H: $1,714.68 L: $1,626.85
$1,641.68 +3.55% (+$56.35) O: $1,585.32 H: $1,647.77 L: $1,555.18

Ocak 2023

31 gün • Kapanış $1,585.33

+32.54% (+$389.20)
Açılış: $1,196.13 Yüksek: $1,679.26 Düşük: $1,190.57
Gün Kapanış (USD) Günlük Değişim OHLC
$1,585.33 +1.22% (+$19.13) O: $1,566.21 H: $1,605.18 L: $1,561.63
$1,566.20 -4.77% (-$78.52) O: $1,644.73 H: $1,647.53 L: $1,535.00
$1,644.72 +4.62% (+$72.62) O: $1,572.10 H: $1,660.00 L: $1,566.33
$1,572.10 -1.60% (-$25.52) O: $1,597.61 H: $1,606.83 L: $1,555.99
$1,597.62 -0.22% (-$3.47) O: $1,601.08 H: $1,621.00 L: $1,552.54
$1,601.09 -0.67% (-$10.85) O: $1,611.95 H: $1,632.84 L: $1,577.43
$1,611.94 +3.60% (+$55.97) O: $1,555.97 H: $1,641.00 L: $1,518.00
$1,555.97 -4.32% (-$70.32) O: $1,626.28 H: $1,641.46 L: $1,535.00
$1,626.29 -0.07% (-$1.15) O: $1,627.43 H: $1,648.09 L: $1,585.29
$1,627.44 +0.05% (+$0.78) O: $1,626.65 H: $1,663.89 L: $1,604.00
$1,626.66 -1.92% (-$31.86) O: $1,658.53 H: $1,679.26 L: $1,616.21
$1,658.52 +6.93% (+$107.43) O: $1,551.09 H: $1,669.90 L: $1,542.02
$1,551.09 +2.62% (+$39.66) O: $1,511.44 H: $1,564.43 L: $1,509.15
$1,511.43 -3.46% (-$54.14) O: $1,565.56 H: $1,610.00 L: $1,501.39
$1,565.57 -0.72% (-$11.37) O: $1,576.94 H: $1,609.00 L: $1,541.15
$1,576.94 +1.57% (+$24.42) O: $1,552.52 H: $1,604.50 L: $1,521.31
$1,552.52 +0.17% (+$2.62) O: $1,549.91 H: $1,566.66 L: $1,516.03
$1,549.90 +6.80% (+$98.70) O: $1,451.21 H: $1,599.98 L: $1,449.14
$1,451.20 +2.49% (+$35.28) O: $1,415.91 H: $1,464.00 L: $1,401.03
$1,415.92 +1.91% (+$26.53) O: $1,389.40 H: $1,438.00 L: $1,361.92
$1,389.39 +4.03% (+$53.77) O: $1,335.63 H: $1,398.00 L: $1,321.04
$1,335.62 +1.15% (+$15.23) O: $1,320.40 H: $1,347.69 L: $1,316.80
$1,320.39 +2.34% (+$30.23) O: $1,290.15 H: $1,344.91 L: $1,285.44
$1,290.16 +2.06% (+$26.09) O: $1,264.06 H: $1,296.00 L: $1,257.77
$1,264.07 -0.40% (-$5.07) O: $1,269.13 H: $1,271.09 L: $1,261.30
$1,269.14 +1.43% (+$17.90) O: $1,251.25 H: $1,276.70 L: $1,236.00
$1,251.24 -0.45% (-$5.66) O: $1,256.91 H: $1,259.95 L: $1,242.81
$1,256.90 +3.49% (+$42.35) O: $1,214.56 H: $1,272.60 L: $1,212.71
$1,214.55 +0.05% (+$0.55) O: $1,213.99 H: $1,219.89 L: $1,204.93
$1,214.00 +1.14% (+$13.66) O: $1,200.33 H: $1,224.29 L: $1,193.00
$1,200.34 +0.35% (+$4.21) O: $1,196.13 H: $1,204.67 L: $1,190.57
← 2024 Yılı Tüm Yıllar 2022 Yılı →