coinfiyat

ETH Yıllık Arşiv

2024 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

2024 Son Kapanış

$3,337.78

31 Aralık 2024

Yıl İçi Değişim

+46.27% (+$1,055.91)

Açılış: $2,281.87

Yüksek / Düşük

$4,107.80 / $2,100.00

366 kapanış günü

Aralık 2024

31 gün • Kapanış $3,337.78

-9.88% (-$365.81)
Açılış: $3,703.59 Yüksek: $4,107.80 Düşük: $3,101.90
Gün Kapanış (USD) Günlük Değişim OHLC
$3,337.78 -0.72% (-$24.06) O: $3,361.83 H: $3,451.00 L: $3,315.59
$3,361.84 +0.16% (+$5.36) O: $3,356.48 H: $3,437.59 L: $3,305.00
$3,356.48 -1.40% (-$47.52) O: $3,404.01 H: $3,413.78 L: $3,326.17
$3,404.00 +2.11% (+$70.49) O: $3,333.51 H: $3,428.68 L: $3,322.23
$3,333.51 -0.05% (-$1.54) O: $3,335.04 H: $3,444.16 L: $3,306.60
$3,335.05 -4.63% (-$161.95) O: $3,497.00 H: $3,514.94 L: $3,304.63
$3,497.00 +0.11% (+$3.82) O: $3,493.17 H: $3,547.95 L: $3,440.93
$3,493.18 +2.06% (+$70.65) O: $3,422.53 H: $3,539.65 L: $3,358.19
$3,422.53 +4.29% (+$140.70) O: $3,281.83 H: $3,466.99 L: $3,216.97
$3,281.83 -1.71% (-$57.09) O: $3,338.92 H: $3,403.00 L: $3,221.10
$3,338.92 -3.84% (-$133.29) O: $3,472.20 H: $3,555.18 L: $3,293.11
$3,472.21 +1.62% (+$55.20) O: $3,417.01 H: $3,497.84 L: $3,101.90
$3,417.01 -5.78% (-$209.79) O: $3,626.80 H: $3,720.00 L: $3,326.80
$3,626.80 -6.84% (-$266.21) O: $3,893.01 H: $3,907.19 L: $3,617.42
$3,893.01 -2.34% (-$93.23) O: $3,986.24 H: $4,041.82 L: $3,847.96
$3,986.24 +0.69% (+$27.15) O: $3,959.09 H: $4,107.80 L: $3,884.00
$3,959.09 +2.29% (+$88.80) O: $3,870.30 H: $3,974.61 L: $3,831.50
$3,870.29 -0.93% (-$36.51) O: $3,906.80 H: $3,945.00 L: $3,825.03
$3,906.80 +0.65% (+$25.19) O: $3,881.60 H: $3,968.47 L: $3,852.94
$3,881.61 +1.30% (+$49.80) O: $3,831.82 H: $3,987.41 L: $3,796.80
$3,831.81 +5.61% (+$203.56) O: $3,628.24 H: $3,848.64 L: $3,562.34
$3,628.25 -2.26% (-$83.75) O: $3,712.00 H: $3,780.76 L: $3,515.89
$3,712.00 -7.30% (-$292.15) O: $4,004.15 H: $4,006.17 L: $3,509.00
$4,004.15 +0.20% (+$7.93) O: $3,996.22 H: $4,015.58 L: $3,923.50
$3,996.22 -0.07% (-$2.65) O: $3,998.87 H: $4,024.46 L: $3,968.00
$3,998.87 +5.64% (+$213.67) O: $3,785.21 H: $4,087.73 L: $3,777.26
$3,785.20 -1.37% (-$52.60) O: $3,837.80 H: $3,956.00 L: $3,677.00
$3,837.80 +6.18% (+$223.29) O: $3,614.51 H: $3,887.24 L: $3,614.51
$3,614.51 -0.79% (-$28.91) O: $3,643.43 H: $3,670.00 L: $3,500.00
$3,643.42 -1.73% (-$64.19) O: $3,707.61 H: $3,760.00 L: $3,554.32
$3,707.61 +0.11% (+$4.01) O: $3,703.59 H: $3,746.80 L: $3,659.20

Kasım 2024

30 gün • Kapanış $3,703.60

+47.05% (+$1,184.99)
Açılış: $2,518.61 Yüksek: $3,738.98 Düşük: $2,357.59
Gün Kapanış (USD) Günlük Değişim OHLC
$3,703.60 +3.10% (+$111.39) O: $3,592.22 H: $3,738.98 L: $3,568.40
$3,592.21 +0.37% (+$13.42) O: $3,578.80 H: $3,647.98 L: $3,534.28
$3,578.79 -2.04% (-$74.49) O: $3,653.27 H: $3,661.92 L: $3,529.76
$3,653.28 +9.88% (+$328.55) O: $3,324.74 H: $3,684.92 L: $3,302.40
$3,324.73 -2.63% (-$89.76) O: $3,414.49 H: $3,462.49 L: $3,252.00
$3,414.49 +1.59% (+$53.29) O: $3,361.21 H: $3,546.66 L: $3,300.01
$3,361.20 -0.96% (-$32.71) O: $3,393.91 H: $3,450.00 L: $3,281.40
$3,393.91 +1.99% (+$66.13) O: $3,327.78 H: $3,497.51 L: $3,312.72
$3,327.78 -0.84% (-$28.03) O: $3,355.88 H: $3,425.92 L: $3,257.54
$3,355.81 +9.31% (+$285.84) O: $3,069.97 H: $3,386.73 L: $3,032.59
$3,069.97 -1.21% (-$37.47) O: $3,107.45 H: $3,159.20 L: $3,029.41
$3,107.44 -3.13% (-$100.36) O: $3,207.81 H: $3,221.20 L: $3,065.40
$3,207.80 +4.28% (+$131.80) O: $3,075.99 H: $3,224.94 L: $3,050.01
$3,076.00 -1.82% (-$56.87) O: $3,132.88 H: $3,162.11 L: $3,034.99
$3,132.87 +1.39% (+$42.86) O: $3,090.01 H: $3,219.97 L: $3,072.00
$3,090.01 +1.02% (+$31.19) O: $3,058.81 H: $3,131.06 L: $3,014.50
$3,058.82 -4.03% (-$128.34) O: $3,187.16 H: $3,240.40 L: $3,028.56
$3,187.16 -1.75% (-$56.64) O: $3,243.79 H: $3,331.00 L: $3,116.69
$3,243.80 -3.79% (-$127.79) O: $3,371.59 H: $3,442.50 L: $3,207.67
$3,371.59 +5.92% (+$188.38) O: $3,183.20 H: $3,387.61 L: $3,105.00
$3,183.21 +1.82% (+$57.00) O: $3,126.20 H: $3,248.52 L: $3,069.00
$3,126.21 +5.55% (+$164.46) O: $2,961.75 H: $3,157.40 L: $2,953.71
$2,961.75 +2.29% (+$66.28) O: $2,895.47 H: $2,981.69 L: $2,886.40
$2,895.47 +6.38% (+$173.60) O: $2,721.88 H: $2,916.11 L: $2,699.49
$2,721.87 +12.36% (+$299.32) O: $2,422.60 H: $2,744.70 L: $2,420.30
$2,422.55 +1.01% (+$24.34) O: $2,398.21 H: $2,480.00 L: $2,380.74
$2,398.21 -2.42% (-$59.52) O: $2,457.73 H: $2,491.39 L: $2,357.59
$2,457.73 -1.46% (-$36.50) O: $2,494.23 H: $2,496.39 L: $2,411.00
$2,494.23 -0.69% (-$17.26) O: $2,511.49 H: $2,523.45 L: $2,470.00
$2,511.49 -0.28% (-$7.12) O: $2,518.61 H: $2,586.80 L: $2,467.67

Ekim 2024

31 gün • Kapanış $2,518.61

-3.21% (-$83.63)
Açılış: $2,602.24 Yüksek: $2,769.48 Düşük: $2,310.00
Gün Kapanış (USD) Günlük Değişim OHLC
$2,518.61 -5.29% (-$140.58) O: $2,659.19 H: $2,669.00 L: $2,503.00
$2,659.19 +0.77% (+$20.39) O: $2,638.80 H: $2,722.30 L: $2,599.66
$2,638.80 +2.78% (+$71.32) O: $2,567.49 H: $2,681.86 L: $2,561.20
$2,567.48 +2.38% (+$59.68) O: $2,507.80 H: $2,589.67 L: $2,471.67
$2,507.80 +1.02% (+$25.29) O: $2,482.51 H: $2,527.99 L: $2,464.13
$2,482.51 +1.72% (+$41.89) O: $2,440.63 H: $2,508.00 L: $2,430.12
$2,440.62 -3.75% (-$95.20) O: $2,535.82 H: $2,566.33 L: $2,382.59
$2,535.82 +0.44% (+$11.21) O: $2,524.60 H: $2,562.65 L: $2,507.31
$2,524.61 -3.74% (-$98.20) O: $2,622.81 H: $2,628.20 L: $2,450.00
$2,622.81 -1.65% (-$43.89) O: $2,666.71 H: $2,671.92 L: $2,606.56
$2,666.70 -2.92% (-$80.21) O: $2,746.91 H: $2,769.48 L: $2,655.01
$2,746.91 +3.73% (+$98.71) O: $2,648.20 H: $2,759.00 L: $2,635.54
$2,648.20 +0.23% (+$6.03) O: $2,642.17 H: $2,663.49 L: $2,631.02
$2,642.17 +1.40% (+$36.37) O: $2,605.79 H: $2,675.58 L: $2,596.49
$2,605.80 -0.20% (-$5.30) O: $2,611.10 H: $2,648.37 L: $2,575.40
$2,611.10 +0.14% (+$3.69) O: $2,607.41 H: $2,647.79 L: $2,588.67
$2,607.41 -0.85% (-$22.38) O: $2,629.79 H: $2,688.60 L: $2,537.36
$2,629.79 +6.52% (+$160.88) O: $2,468.92 H: $2,654.00 L: $2,443.39
$2,468.91 -0.30% (-$7.49) O: $2,476.40 H: $2,484.92 L: $2,436.40
$2,476.40 +1.51% (+$36.90) O: $2,439.49 H: $2,490.51 L: $2,434.35
$2,439.50 +2.22% (+$53.01) O: $2,386.49 H: $2,471.45 L: $2,381.86
$2,386.49 +0.68% (+$16.02) O: $2,370.47 H: $2,421.36 L: $2,330.66
$2,370.47 -2.89% (-$70.42) O: $2,440.88 H: $2,473.61 L: $2,351.42
$2,440.89 +0.75% (+$18.18) O: $2,422.70 H: $2,466.66 L: $2,401.18
$2,422.71 -0.71% (-$17.32) O: $2,440.02 H: $2,521.00 L: $2,403.00
$2,440.03 +1.05% (+$25.37) O: $2,414.66 H: $2,457.80 L: $2,407.00
$2,414.66 +0.01% (+$0.25) O: $2,414.41 H: $2,428.23 L: $2,390.05
$2,414.41 +2.75% (+$64.61) O: $2,349.80 H: $2,441.64 L: $2,339.15
$2,349.80 -0.60% (-$14.30) O: $2,364.09 H: $2,403.38 L: $2,310.00
$2,364.10 -3.42% (-$83.69) O: $2,447.78 H: $2,499.00 L: $2,352.00
$2,447.79 -5.93% (-$154.44) O: $2,602.24 H: $2,659.00 L: $2,414.00

Eylül 2024

30 gün • Kapanış $2,602.23

+3.55% (+$89.23)
Açılış: $2,513.00 Yüksek: $2,728.60 Düşük: $2,150.55
Gün Kapanış (USD) Günlük Değişim OHLC
$2,602.23 -2.08% (-$55.39) O: $2,657.62 H: $2,663.50 L: $2,575.00
$2,657.62 -0.66% (-$17.59) O: $2,675.21 H: $2,683.70 L: $2,629.73
$2,675.21 -0.71% (-$19.22) O: $2,694.43 H: $2,704.35 L: $2,650.00
$2,694.43 +2.36% (+$62.17) O: $2,632.25 H: $2,728.60 L: $2,615.21
$2,632.26 +2.03% (+$52.31) O: $2,580.09 H: $2,666.22 L: $2,559.20
$2,579.95 -2.76% (-$73.25) O: $2,653.20 H: $2,673.50 L: $2,554.05
$2,653.20 +0.24% (+$6.23) O: $2,646.98 H: $2,670.96 L: $2,591.56
$2,646.97 +2.56% (+$65.97) O: $2,580.99 H: $2,702.82 L: $2,539.49
$2,581.00 -1.20% (-$31.40) O: $2,612.40 H: $2,632.57 L: $2,524.58
$2,612.40 +1.99% (+$51.00) O: $2,561.40 H: $2,623.34 L: $2,528.97
$2,561.40 +3.90% (+$96.19) O: $2,465.21 H: $2,571.93 L: $2,437.31
$2,465.21 +3.81% (+$90.46) O: $2,374.74 H: $2,494.95 L: $2,372.60
$2,374.75 +1.41% (+$32.95) O: $2,341.79 H: $2,376.14 L: $2,277.34
$2,341.80 +2.01% (+$46.12) O: $2,295.67 H: $2,393.63 L: $2,263.29
$2,295.68 -0.88% (-$20.42) O: $2,316.09 H: $2,335.70 L: $2,252.39
$2,316.10 -4.21% (-$101.69) O: $2,417.80 H: $2,430.32 L: $2,283.75
$2,417.79 -0.88% (-$21.40) O: $2,439.19 H: $2,440.60 L: $2,376.72
$2,439.19 +3.28% (+$77.43) O: $2,361.75 H: $2,464.82 L: $2,337.35
$2,361.76 +0.91% (+$21.21) O: $2,340.54 H: $2,391.93 L: $2,315.39
$2,340.55 -2.01% (-$47.97) O: $2,388.52 H: $2,389.32 L: $2,277.68
$2,388.52 +1.23% (+$29.02) O: $2,359.51 H: $2,400.00 L: $2,320.41
$2,359.50 +2.71% (+$62.20) O: $2,297.30 H: $2,381.41 L: $2,272.80
$2,297.30 +1.04% (+$23.72) O: $2,273.58 H: $2,333.58 L: $2,240.94
$2,273.58 +2.17% (+$48.35) O: $2,225.24 H: $2,311.27 L: $2,220.98
$2,225.23 -6.06% (-$143.58) O: $2,368.81 H: $2,408.83 L: $2,150.55
$2,368.81 -3.34% (-$81.90) O: $2,450.71 H: $2,466.00 L: $2,348.04
$2,450.71 +1.05% (+$25.42) O: $2,425.28 H: $2,490.00 L: $2,306.65
$2,425.29 -4.44% (-$112.72) O: $2,538.00 H: $2,553.60 L: $2,411.12
$2,538.01 +4.63% (+$112.29) O: $2,425.71 H: $2,564.83 L: $2,423.52
$2,425.72 -3.47% (-$87.29) O: $2,513.00 H: $2,516.28 L: $2,400.00

Ağustos 2024

31 gün • Kapanış $2,513.01

-22.26% (-$719.73)
Açılış: $3,232.74 Yüksek: $3,242.57 Düşük: $2,111.00
Gün Kapanış (USD) Günlük Değişim OHLC
$2,513.01 -0.51% (-$12.99) O: $2,525.99 H: $2,533.95 L: $2,491.92
$2,526.00 -0.06% (-$1.61) O: $2,527.60 H: $2,552.17 L: $2,431.14
$2,527.61 -0.03% (-$0.72) O: $2,528.33 H: $2,595.40 L: $2,505.88
$2,528.33 +2.89% (+$71.00) O: $2,457.33 H: $2,554.60 L: $2,418.80
$2,457.33 -8.33% (-$223.16) O: $2,680.49 H: $2,699.98 L: $2,392.96
$2,680.49 -2.39% (-$65.64) O: $2,746.12 H: $2,762.00 L: $2,666.66
$2,746.13 -0.79% (-$21.87) O: $2,768.01 H: $2,792.28 L: $2,733.21
$2,768.00 +0.20% (+$5.52) O: $2,762.49 H: $2,820.00 L: $2,731.26
$2,762.48 +5.32% (+$139.60) O: $2,622.89 H: $2,799.13 L: $2,621.40
$2,622.88 -0.30% (-$7.83) O: $2,630.71 H: $2,644.69 L: $2,584.20
$2,630.71 +2.25% (+$57.89) O: $2,572.81 H: $2,663.74 L: $2,536.22
$2,572.82 -2.41% (-$63.54) O: $2,636.36 H: $2,695.00 L: $2,555.00
$2,636.36 +0.93% (+$24.21) O: $2,612.15 H: $2,648.08 L: $2,563.58
$2,612.15 -0.09% (-$2.36) O: $2,614.51 H: $2,689.16 L: $2,594.53
$2,614.51 +0.84% (+$21.78) O: $2,592.72 H: $2,629.69 L: $2,587.50
$2,592.73 +0.89% (+$22.84) O: $2,569.90 H: $2,630.97 L: $2,550.04
$2,569.89 -3.44% (-$91.56) O: $2,661.45 H: $2,675.60 L: $2,515.71
$2,661.45 -1.52% (-$40.99) O: $2,702.44 H: $2,780.00 L: $2,632.20
$2,702.44 -0.73% (-$19.86) O: $2,722.30 H: $2,738.40 L: $2,611.37
$2,722.30 +6.53% (+$166.92) O: $2,555.38 H: $2,750.00 L: $2,510.05
$2,555.38 -2.09% (-$54.54) O: $2,609.92 H: $2,720.00 L: $2,540.00
$2,609.92 +0.43% (+$11.14) O: $2,598.79 H: $2,644.70 L: $2,576.49
$2,598.78 -3.12% (-$83.72) O: $2,682.50 H: $2,707.98 L: $2,552.61
$2,682.50 +14.50% (+$339.70) O: $2,342.79 H: $2,724.10 L: $2,320.40
$2,342.80 -4.82% (-$118.53) O: $2,461.33 H: $2,551.32 L: $2,309.04
$2,461.33 +1.73% (+$41.74) O: $2,419.76 H: $2,556.23 L: $2,414.19
$2,419.59 -10.02% (-$269.33) O: $2,688.91 H: $2,697.44 L: $2,111.00
$2,688.92 -7.39% (-$214.72) O: $2,903.65 H: $2,935.46 L: $2,630.00
$2,903.64 -2.88% (-$85.97) O: $2,989.61 H: $3,018.02 L: $2,859.00
$2,989.61 -6.67% (-$213.79) O: $3,203.40 H: $3,218.60 L: $2,967.00
$3,203.40 -0.91% (-$29.34) O: $3,232.74 H: $3,242.57 L: $3,080.02

Temmuz 2024

31 gün • Kapanış $3,232.74

-5.97% (-$205.42)
Açılış: $3,438.16 Yüksek: $3,562.82 Düşük: $2,810.00
Gün Kapanış (USD) Günlük Değişim OHLC
$3,232.74 -1.42% (-$46.47) O: $3,279.20 H: $3,350.00 L: $3,213.75
$3,279.21 -1.16% (-$38.45) O: $3,317.66 H: $3,366.40 L: $3,233.18
$3,317.66 +1.45% (+$47.50) O: $3,270.16 H: $3,396.77 L: $3,258.00
$3,270.16 +0.65% (+$21.15) O: $3,249.00 H: $3,284.30 L: $3,198.11
$3,249.01 -0.78% (-$25.60) O: $3,274.60 H: $3,327.59 L: $3,191.01
$3,274.61 +3.12% (+$99.13) O: $3,175.47 H: $3,286.36 L: $3,171.00
$3,175.48 -4.81% (-$160.33) O: $3,335.82 H: $3,342.50 L: $3,087.53
$3,335.81 -4.21% (-$146.70) O: $3,482.51 H: $3,487.82 L: $3,300.00
$3,482.51 +1.25% (+$42.91) O: $3,439.61 H: $3,541.00 L: $3,389.00
$3,439.60 -2.72% (-$96.32) O: $3,535.93 H: $3,562.82 L: $3,422.34
$3,535.92 +0.52% (+$18.42) O: $3,517.50 H: $3,547.00 L: $3,411.40
$3,517.50 +0.40% (+$13.97) O: $3,503.53 H: $3,539.65 L: $3,480.00
$3,503.53 +2.25% (+$77.03) O: $3,426.49 H: $3,540.27 L: $3,377.00
$3,426.50 +1.16% (+$39.45) O: $3,387.05 H: $3,489.98 L: $3,367.20
$3,387.05 -1.66% (-$57.08) O: $3,444.14 H: $3,517.00 L: $3,376.00
$3,444.13 -1.13% (-$39.26) O: $3,483.20 H: $3,498.59 L: $3,346.55
$3,483.39 +7.34% (+$238.31) O: $3,245.20 H: $3,493.63 L: $3,233.22
$3,245.08 +2.18% (+$69.15) O: $3,175.93 H: $3,268.72 L: $3,163.67
$3,175.93 +1.34% (+$42.05) O: $3,133.89 H: $3,201.80 L: $3,113.37
$3,133.88 +1.11% (+$34.31) O: $3,099.57 H: $3,157.89 L: $3,045.58
$3,099.57 -0.05% (-$1.48) O: $3,101.06 H: $3,217.24 L: $3,054.76
$3,101.05 +1.12% (+$34.40) O: $3,066.65 H: $3,151.51 L: $3,024.00
$3,066.65 +1.58% (+$47.64) O: $3,019.01 H: $3,115.20 L: $3,004.00
$3,019.01 +3.00% (+$88.01) O: $2,930.99 H: $3,097.06 L: $2,822.80
$2,931.00 -4.43% (-$135.83) O: $3,066.83 H: $3,073.08 L: $2,922.24
$3,066.83 +2.85% (+$85.05) O: $2,981.79 H: $3,081.78 L: $2,955.06
$2,981.78 -2.55% (-$77.92) O: $3,059.70 H: $3,110.00 L: $2,810.00
$3,059.70 -7.15% (-$235.78) O: $3,295.49 H: $3,313.45 L: $3,050.34
$3,295.48 -3.68% (-$125.87) O: $3,421.35 H: $3,432.10 L: $3,251.00
$3,421.35 -0.61% (-$20.85) O: $3,442.20 H: $3,464.12 L: $3,402.00
$3,442.20 +0.12% (+$4.04) O: $3,438.16 H: $3,524.94 L: $3,423.78

Haziran 2024

30 gün • Kapanış $3,438.16

-8.62% (-$324.13)
Açılış: $3,762.29 Yüksek: $3,887.47 Düşük: $3,240.00
Gün Kapanış (USD) Günlük Değişim OHLC
$3,438.16 +1.76% (+$59.36) O: $3,378.80 H: $3,460.00 L: $3,352.66
$3,378.80 -0.04% (-$1.35) O: $3,380.15 H: $3,408.32 L: $3,371.86
$3,380.15 -2.04% (-$70.29) O: $3,450.44 H: $3,487.70 L: $3,365.22
$3,450.44 +2.34% (+$79.00) O: $3,371.77 H: $3,477.00 L: $3,361.74
$3,371.44 -0.69% (-$23.47) O: $3,394.91 H: $3,426.75 L: $3,325.01
$3,394.91 +1.26% (+$42.18) O: $3,352.74 H: $3,430.88 L: $3,336.76
$3,352.73 -1.99% (-$68.18) O: $3,420.91 H: $3,435.76 L: $3,240.00
$3,420.91 -2.14% (-$74.84) O: $3,495.76 H: $3,521.45 L: $3,406.38
$3,495.75 -0.65% (-$22.75) O: $3,518.50 H: $3,521.19 L: $3,475.09
$3,518.50 +0.15% (+$5.42) O: $3,513.08 H: $3,547.55 L: $3,446.82
$3,513.08 -1.33% (-$47.43) O: $3,560.51 H: $3,625.96 L: $3,486.00
$3,560.51 +2.21% (+$77.09) O: $3,483.42 H: $3,590.01 L: $3,465.65
$3,483.42 -0.80% (-$28.04) O: $3,511.47 H: $3,517.20 L: $3,355.00
$3,511.46 -3.12% (-$112.95) O: $3,624.41 H: $3,638.37 L: $3,463.39
$3,624.41 +1.56% (+$55.67) O: $3,568.75 H: $3,653.79 L: $3,541.05
$3,568.74 +2.50% (+$86.94) O: $3,481.80 H: $3,594.39 L: $3,473.10
$3,481.80 +0.36% (+$12.40) O: $3,469.40 H: $3,532.61 L: $3,362.26
$3,469.40 -2.55% (-$90.72) O: $3,560.13 H: $3,561.65 L: $3,428.00
$3,560.12 +1.80% (+$62.79) O: $3,497.33 H: $3,659.01 L: $3,462.07
$3,497.33 -4.65% (-$170.52) O: $3,667.85 H: $3,673.00 L: $3,432.00
$3,667.85 -1.04% (-$38.55) O: $3,706.40 H: $3,713.67 L: $3,642.74
$3,706.40 +0.67% (+$24.83) O: $3,681.58 H: $3,721.52 L: $3,666.36
$3,681.57 +0.09% (+$3.25) O: $3,678.31 H: $3,709.50 L: $3,660.08
$3,678.32 -3.54% (-$135.14) O: $3,813.47 H: $3,841.39 L: $3,600.00
$3,813.46 -1.36% (-$52.53) O: $3,866.00 H: $3,878.60 L: $3,760.00
$3,865.99 +1.46% (+$55.76) O: $3,810.23 H: $3,887.47 L: $3,777.33
$3,810.23 +1.15% (+$43.17) O: $3,767.07 H: $3,831.65 L: $3,730.00
$3,767.06 -0.37% (-$13.85) O: $3,780.92 H: $3,849.99 L: $3,758.43
$3,780.91 -0.91% (-$34.91) O: $3,815.82 H: $3,838.59 L: $3,752.62
$3,815.82 +1.42% (+$53.53) O: $3,762.29 H: $3,833.30 L: $3,752.67

Mayıs 2024

31 gün • Kapanış $3,762.29

+24.83% (+$748.25)
Açılış: $3,014.04 Yüksek: $3,977.00 Düşük: $2,817.00
Gün Kapanış (USD) Günlük Değişim OHLC
$3,762.29 +0.38% (+$14.38) O: $3,747.90 H: $3,849.94 L: $3,723.75
$3,747.91 -0.52% (-$19.52) O: $3,767.44 H: $3,825.35 L: $3,702.58
$3,767.43 -2.01% (-$77.26) O: $3,844.69 H: $3,888.55 L: $3,742.59
$3,844.69 -1.27% (-$49.53) O: $3,894.21 H: $3,931.09 L: $3,773.90
$3,894.22 +1.77% (+$67.75) O: $3,826.47 H: $3,977.00 L: $3,823.37
$3,826.47 +2.06% (+$77.21) O: $3,749.25 H: $3,884.20 L: $3,731.17
$3,749.26 +0.56% (+$20.98) O: $3,728.28 H: $3,779.43 L: $3,709.03
$3,728.28 -1.46% (-$55.33) O: $3,783.60 H: $3,829.61 L: $3,626.10
$3,783.61 +1.23% (+$45.88) O: $3,737.72 H: $3,949.29 L: $3,498.00
$3,737.73 -1.37% (-$51.87) O: $3,789.59 H: $3,813.69 L: $3,653.15
$3,789.60 +3.49% (+$127.82) O: $3,661.79 H: $3,841.54 L: $3,624.28
$3,661.78 +19.23% (+$590.59) O: $3,071.20 H: $3,694.00 L: $3,047.67
$3,071.19 -1.66% (-$51.75) O: $3,122.94 H: $3,136.64 L: $3,053.38
$3,122.94 +1.00% (+$30.93) O: $3,092.00 H: $3,146.98 L: $3,083.61
$3,092.01 +5.00% (+$147.31) O: $2,944.70 H: $3,120.00 L: $2,933.06
$2,944.70 -2.90% (-$87.85) O: $3,032.55 H: $3,041.24 L: $2,922.80
$3,032.55 +5.23% (+$150.62) O: $2,881.93 H: $3,041.36 L: $2,863.75
$2,881.93 -2.34% (-$69.06) O: $2,950.99 H: $2,960.60 L: $2,862.00
$2,950.99 +0.74% (+$21.70) O: $2,929.30 H: $2,996.40 L: $2,864.76
$2,929.29 +0.58% (+$16.84) O: $2,912.45 H: $2,955.20 L: $2,901.17
$2,912.45 +0.08% (+$2.46) O: $2,909.98 H: $2,945.67 L: $2,886.46
$2,909.99 -4.16% (-$126.24) O: $3,036.24 H: $3,053.89 L: $2,878.03
$3,036.23 +2.09% (+$62.02) O: $2,974.20 H: $3,059.00 L: $2,950.77
$2,974.21 -1.05% (-$31.48) O: $3,005.69 H: $3,038.15 L: $2,936.48
$3,005.69 -1.86% (-$56.91) O: $3,062.59 H: $3,129.85 L: $2,998.00
$3,062.60 -2.35% (-$73.81) O: $3,136.40 H: $3,221.40 L: $3,046.35
$3,136.41 +0.62% (+$19.18) O: $3,117.24 H: $3,171.93 L: $3,072.99
$3,117.23 +0.47% (+$14.62) O: $3,102.61 H: $3,168.00 L: $3,092.85
$3,102.61 +3.90% (+$116.42) O: $2,986.19 H: $3,126.99 L: $2,958.32
$2,986.19 +0.46% (+$13.73) O: $2,972.46 H: $3,016.72 L: $2,893.26
$2,972.46 -1.38% (-$41.59) O: $3,014.04 H: $3,023.24 L: $2,817.00

Nisan 2024

30 gün • Kapanış $3,014.05

-17.32% (-$631.24)
Açılış: $3,645.29 Yüksek: $3,730.71 Düşük: $2,852.00
Gün Kapanış (USD) Günlük Değişim OHLC
$3,014.05 -6.30% (-$202.68) O: $3,216.74 H: $3,250.95 L: $2,921.00
$3,216.73 -1.43% (-$46.72) O: $3,263.44 H: $3,286.95 L: $3,115.13
$3,263.45 +0.24% (+$7.89) O: $3,255.55 H: $3,357.40 L: $3,250.45
$3,255.56 +3.97% (+$124.26) O: $3,131.30 H: $3,285.00 L: $3,066.74
$3,131.30 -0.78% (-$24.50) O: $3,155.81 H: $3,167.70 L: $3,102.00
$3,155.80 +0.48% (+$15.00) O: $3,140.79 H: $3,191.64 L: $3,072.20
$3,140.80 -2.44% (-$78.66) O: $3,219.46 H: $3,293.56 L: $3,104.90
$3,219.46 +0.60% (+$19.26) O: $3,200.19 H: $3,263.61 L: $3,152.00
$3,200.20 +1.67% (+$52.53) O: $3,147.66 H: $3,235.00 L: $3,129.15
$3,147.67 -0.26% (-$8.12) O: $3,155.79 H: $3,197.18 L: $3,116.49
$3,155.79 +3.25% (+$99.33) O: $3,056.45 H: $3,171.88 L: $3,018.75
$3,056.46 -0.26% (-$7.94) O: $3,064.40 H: $3,128.89 L: $2,865.18
$3,064.40 +2.65% (+$78.99) O: $2,985.41 H: $3,094.40 L: $2,950.98
$2,985.41 -3.20% (-$98.81) O: $3,084.21 H: $3,123.75 L: $2,914.47
$3,084.22 -0.57% (-$17.77) O: $3,102.00 H: $3,128.01 L: $2,986.00
$3,101.99 -1.68% (-$53.12) O: $3,155.11 H: $3,277.85 L: $3,023.19
$3,155.11 +4.93% (+$148.10) O: $3,007.01 H: $3,174.23 L: $2,906.73
$3,007.01 -7.12% (-$230.42) O: $3,237.42 H: $3,301.90 L: $2,852.00
$3,237.43 -7.57% (-$265.09) O: $3,502.52 H: $3,552.40 L: $3,100.00
$3,502.52 -1.22% (-$43.12) O: $3,545.64 H: $3,618.30 L: $3,474.52
$3,545.64 +1.12% (+$39.25) O: $3,506.40 H: $3,562.95 L: $3,411.82
$3,506.39 -5.09% (-$188.22) O: $3,694.61 H: $3,727.34 L: $3,450.46
$3,694.61 +6.96% (+$240.41) O: $3,454.20 H: $3,730.71 L: $3,406.36
$3,454.20 +3.06% (+$102.61) O: $3,351.59 H: $3,459.94 L: $3,344.08
$3,351.59 +1.02% (+$33.74) O: $3,317.85 H: $3,398.42 L: $3,306.68
$3,317.85 -0.29% (-$9.55) O: $3,327.39 H: $3,350.00 L: $3,210.00
$3,327.40 +0.50% (+$16.57) O: $3,310.83 H: $3,443.93 L: $3,250.92
$3,310.83 +0.97% (+$31.87) O: $3,278.96 H: $3,367.40 L: $3,202.79
$3,278.96 -6.42% (-$224.84) O: $3,503.80 H: $3,505.60 L: $3,212.00
$3,503.80 -3.88% (-$141.49) O: $3,645.29 H: $3,645.95 L: $3,413.71

Mart 2024

31 gün • Kapanış $3,645.29

+9.14% (+$305.19)
Açılış: $3,340.10 Yüksek: $4,093.92 Düşük: $3,056.56
Gün Kapanış (USD) Günlük Değişim OHLC
$3,645.29 +3.98% (+$139.65) O: $3,505.65 H: $3,655.32 L: $3,505.09
$3,505.64 -0.12% (-$4.10) O: $3,509.74 H: $3,565.81 L: $3,485.00
$3,509.74 -1.43% (-$50.75) O: $3,560.49 H: $3,584.37 L: $3,445.91
$3,560.49 +1.69% (+$59.30) O: $3,501.20 H: $3,611.78 L: $3,465.00
$3,501.19 -2.40% (-$86.14) O: $3,587.32 H: $3,665.84 L: $3,460.02
$3,587.33 -0.09% (-$3.09) O: $3,590.43 H: $3,678.86 L: $3,542.62
$3,590.42 +3.92% (+$135.44) O: $3,454.99 H: $3,666.00 L: $3,420.12
$3,454.98 +3.77% (+$125.45) O: $3,329.53 H: $3,471.22 L: $3,298.76
$3,329.53 -0.20% (-$6.82) O: $3,336.35 H: $3,435.48 L: $3,270.08
$3,336.35 -4.48% (-$156.50) O: $3,492.84 H: $3,542.52 L: $3,250.00
$3,492.85 -0.67% (-$23.68) O: $3,516.53 H: $3,587.32 L: $3,412.00
$3,516.53 +11.33% (+$357.89) O: $3,158.65 H: $3,535.24 L: $3,056.56
$3,158.64 -10.28% (-$361.82) O: $3,520.47 H: $3,548.09 L: $3,150.88
$3,520.46 -3.41% (-$124.25) O: $3,644.70 H: $3,645.02 L: $3,454.09
$3,644.71 +3.45% (+$121.62) O: $3,523.09 H: $3,678.68 L: $3,412.00
$3,523.09 -5.85% (-$219.10) O: $3,742.19 H: $3,781.12 L: $3,468.80
$3,742.19 -3.59% (-$139.51) O: $3,881.69 H: $3,934.02 L: $3,570.00
$3,881.70 -3.07% (-$123.09) O: $4,004.79 H: $4,010.98 L: $3,723.00
$4,004.79 +0.62% (+$24.83) O: $3,979.97 H: $4,083.00 L: $3,932.23
$3,979.96 -2.09% (-$84.84) O: $4,064.80 H: $4,093.92 L: $3,828.98
$4,064.80 +4.80% (+$186.33) O: $3,878.47 H: $4,086.23 L: $3,722.95
$3,878.47 -0.68% (-$26.74) O: $3,905.20 H: $3,964.67 L: $3,791.26
$3,905.21 +0.56% (+$21.85) O: $3,883.37 H: $3,942.00 L: $3,870.01
$3,883.36 +0.38% (+$14.60) O: $3,868.76 H: $3,993.75 L: $3,820.00
$3,868.76 +1.31% (+$50.17) O: $3,818.58 H: $3,933.81 L: $3,735.00
$3,818.59 +7.46% (+$264.94) O: $3,553.66 H: $3,900.00 L: $3,499.40
$3,553.65 -2.04% (-$74.11) O: $3,627.75 H: $3,822.04 L: $3,200.00
$3,627.76 +4.01% (+$139.95) O: $3,487.80 H: $3,640.94 L: $3,423.78
$3,487.81 +1.94% (+$66.41) O: $3,421.39 H: $3,491.80 L: $3,360.00
$3,421.40 -0.35% (-$12.03) O: $3,433.42 H: $3,460.04 L: $3,390.01
$3,433.43 +2.79% (+$93.34) O: $3,340.10 H: $3,450.00 L: $3,338.54

Şubat 2024

29 gün • Kapanış $3,340.09

+46.29% (+$1,056.94)
Açılış: $2,283.15 Yüksek: $3,522.81 Düşük: $2,240.00
Gün Kapanış (USD) Günlük Değişim OHLC
$3,340.09 -1.27% (-$43.01) O: $3,383.11 H: $3,522.81 L: $3,300.00
$3,383.10 +4.34% (+$140.74) O: $3,242.35 H: $3,488.00 L: $3,176.16
$3,242.36 +2.09% (+$66.42) O: $3,175.95 H: $3,288.14 L: $3,160.02
$3,175.94 +2.04% (+$63.35) O: $3,112.60 H: $3,196.00 L: $3,036.59
$3,112.59 +4.01% (+$119.97) O: $2,992.62 H: $3,122.00 L: $2,983.61
$2,992.62 +2.41% (+$70.38) O: $2,922.25 H: $3,007.48 L: $2,906.40
$2,922.24 -1.65% (-$49.16) O: $2,971.40 H: $2,993.80 L: $2,906.05
$2,971.40 +0.12% (+$3.50) O: $2,967.91 H: $3,036.02 L: $2,906.51
$2,967.90 -1.56% (-$46.91) O: $3,014.81 H: $3,017.15 L: $2,868.00
$3,014.81 +2.38% (+$70.01) O: $2,944.80 H: $3,033.09 L: $2,874.56
$2,944.80 +2.21% (+$63.60) O: $2,881.20 H: $2,984.52 L: $2,856.93
$2,881.20 +3.42% (+$95.27) O: $2,785.92 H: $2,895.00 L: $2,764.25
$2,785.93 -0.57% (-$15.87) O: $2,801.81 H: $2,804.21 L: $2,719.01
$2,801.80 -0.74% (-$20.79) O: $2,822.58 H: $2,857.40 L: $2,740.00
$2,822.59 +1.72% (+$47.78) O: $2,774.80 H: $2,867.65 L: $2,759.25
$2,774.81 +5.11% (+$134.82) O: $2,639.99 H: $2,786.00 L: $2,618.40
$2,639.99 -0.75% (-$20.00) O: $2,659.99 H: $2,686.12 L: $2,590.00
$2,659.99 +6.09% (+$152.78) O: $2,507.22 H: $2,665.58 L: $2,472.00
$2,507.21 +0.28% (+$6.97) O: $2,500.24 H: $2,539.63 L: $2,493.45
$2,500.24 +0.55% (+$13.68) O: $2,486.56 H: $2,516.45 L: $2,471.57
$2,486.56 +2.77% (+$67.01) O: $2,419.56 H: $2,525.00 L: $2,419.16
$2,419.55 -0.23% (-$5.55) O: $2,425.09 H: $2,463.15 L: $2,411.01
$2,425.10 +2.21% (+$52.46) O: $2,372.63 H: $2,444.44 L: $2,354.00
$2,372.64 +3.08% (+$70.81) O: $2,301.84 H: $2,392.40 L: $2,299.00
$2,301.83 +0.53% (+$12.04) O: $2,289.79 H: $2,338.41 L: $2,269.11
$2,289.79 -0.29% (-$6.70) O: $2,296.50 H: $2,311.00 L: $2,266.00
$2,296.49 -0.54% (-$12.57) O: $2,309.07 H: $2,329.98 L: $2,292.75
$2,309.06 +0.21% (+$4.78) O: $2,304.28 H: $2,324.74 L: $2,281.94
$2,304.28 +0.93% (+$21.14) O: $2,283.15 H: $2,311.72 L: $2,240.00

Ocak 2024

31 gün • Kapanış $2,283.14

+0.06% (+$1.27)
Açılış: $2,281.87 Yüksek: $2,717.32 Düşük: $2,100.00
Gün Kapanış (USD) Günlük Değişim OHLC
$2,283.14 -2.56% (-$59.87) O: $2,343.00 H: $2,351.60 L: $2,263.57
$2,343.01 +1.10% (+$25.41) O: $2,317.61 H: $2,391.98 L: $2,297.00
$2,317.60 +2.69% (+$60.70) O: $2,256.90 H: $2,322.34 L: $2,233.80
$2,256.90 -0.49% (-$11.04) O: $2,267.94 H: $2,308.24 L: $2,239.89
$2,267.94 +0.01% (+$0.26) O: $2,267.67 H: $2,282.94 L: $2,251.40
$2,267.68 +2.21% (+$49.04) O: $2,218.64 H: $2,282.36 L: $2,195.84
$2,218.64 -0.73% (-$16.38) O: $2,235.02 H: $2,242.89 L: $2,171.30
$2,235.02 -0.34% (-$7.58) O: $2,242.60 H: $2,264.60 L: $2,196.12
$2,242.60 -3.09% (-$71.60) O: $2,314.19 H: $2,352.23 L: $2,168.07
$2,314.20 -5.81% (-$142.85) O: $2,457.06 H: $2,466.10 L: $2,303.59
$2,457.05 -0.61% (-$14.96) O: $2,472.02 H: $2,482.18 L: $2,452.13
$2,472.01 -0.80% (-$19.99) O: $2,491.99 H: $2,492.00 L: $2,454.20
$2,492.00 +0.86% (+$21.19) O: $2,470.81 H: $2,504.20 L: $2,415.20
$2,470.81 -2.35% (-$59.38) O: $2,530.20 H: $2,550.00 L: $2,428.56
$2,530.19 -2.21% (-$57.21) O: $2,587.41 H: $2,592.97 L: $2,506.75
$2,587.40 +3.01% (+$75.62) O: $2,511.79 H: $2,614.43 L: $2,500.05
$2,511.78 +1.57% (+$38.91) O: $2,472.87 H: $2,553.82 L: $2,470.92
$2,472.87 -4.09% (-$105.32) O: $2,578.18 H: $2,578.69 L: $2,470.00
$2,578.19 +2.21% (+$55.65) O: $2,522.55 H: $2,590.00 L: $2,497.50
$2,522.54 -3.65% (-$95.47) O: $2,618.01 H: $2,717.32 L: $2,458.00
$2,618.01 +1.30% (+$33.63) O: $2,584.37 H: $2,689.39 L: $2,566.01
$2,584.38 +10.24% (+$240.09) O: $2,344.30 H: $2,643.10 L: $2,339.59
$2,344.29 +0.59% (+$13.85) O: $2,330.43 H: $2,371.72 L: $2,226.78
$2,330.44 +4.91% (+$109.02) O: $2,221.42 H: $2,358.20 L: $2,166.38
$2,221.42 -0.86% (-$19.36) O: $2,240.77 H: $2,258.01 L: $2,203.46
$2,240.78 -1.23% (-$28.00) O: $2,268.78 H: $2,270.00 L: $2,216.40
$2,268.78 +0.07% (+$1.67) O: $2,267.11 H: $2,277.21 L: $2,206.17
$2,267.11 +2.60% (+$57.39) O: $2,209.72 H: $2,294.69 L: $2,201.91
$2,209.72 -6.18% (-$145.62) O: $2,355.35 H: $2,385.45 L: $2,100.00
$2,355.34 +0.14% (+$3.30) O: $2,352.05 H: $2,431.30 L: $2,341.00
$2,352.04 +3.08% (+$70.17) O: $2,281.87 H: $2,352.37 L: $2,265.24
← 2025 Yılı Tüm Yıllar 2023 Yılı →