coinfiyat

ETH Yıllık Arşiv

2025 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

2025 Son Kapanış

$2,971.64

31 Aralık 2025

Yıl İçi Değişim

-10.97% (-$366.14)

Açılış: $3,337.78

Yüksek / Düşük

$4,956.78 / $1,385.05

365 kapanış günü

Aralık 2025

31 gün • Kapanış $2,971.64

-0.66% (-$19.61)
Açılış: $2,991.25 Yüksek: $3,447.44 Düşük: $2,716.04
Gün Kapanış (USD) Günlük Değişim OHLC
$2,971.64 -0.07% (-$2.05) O: $2,973.69 H: $3,028.08 L: $2,958.91
$2,973.69 +1.22% (+$35.79) O: $2,937.91 H: $3,009.80 L: $2,919.44
$2,937.90 -0.44% (-$13.01) O: $2,950.91 H: $3,057.78 L: $2,910.25
$2,950.91 +0.06% (+$1.86) O: $2,949.05 H: $2,961.23 L: $2,924.54
$2,949.05 +0.72% (+$21.06) O: $2,928.00 H: $2,960.89 L: $2,917.13
$2,927.99 +0.83% (+$24.04) O: $2,903.90 H: $2,994.38 L: $2,894.26
$2,903.95 -1.48% (-$43.52) O: $2,947.48 H: $2,971.46 L: $2,891.20
$2,947.47 -0.59% (-$17.55) O: $2,965.03 H: $2,978.15 L: $2,888.70
$2,965.02 -1.48% (-$44.47) O: $3,009.48 H: $3,035.79 L: $2,900.93
$3,009.49 +0.25% (+$7.47) O: $3,002.03 H: $3,077.39 L: $2,963.43
$3,002.02 +0.81% (+$24.09) O: $2,977.93 H: $3,013.40 L: $2,944.00
$2,977.93 -0.05% (-$1.57) O: $2,979.49 H: $2,994.41 L: $2,964.17
$2,979.50 +5.34% (+$150.93) O: $2,828.56 H: $3,020.00 L: $2,808.63
$2,828.57 -0.17% (-$4.92) O: $2,833.50 H: $2,997.40 L: $2,775.19
$2,833.49 -4.35% (-$128.81) O: $2,962.30 H: $3,030.92 L: $2,791.02
$2,962.30 -0.09% (-$2.55) O: $2,964.85 H: $2,981.87 L: $2,876.00
$2,964.85 -3.22% (-$98.65) O: $3,063.49 H: $3,177.50 L: $2,894.57
$3,063.50 -1.64% (-$51.14) O: $3,114.64 H: $3,129.54 L: $3,024.44
$3,114.64 +0.97% (+$29.78) O: $3,084.86 H: $3,135.68 L: $3,078.60
$3,084.86 -4.71% (-$152.53) O: $3,237.38 H: $3,265.50 L: $3,045.31
$3,237.39 -2.61% (-$86.75) O: $3,324.14 H: $3,327.37 L: $3,145.28
$3,324.14 +0.18% (+$6.10) O: $3,318.04 H: $3,447.44 L: $3,288.10
$3,318.04 +6.21% (+$193.88) O: $3,124.16 H: $3,397.85 L: $3,090.80
$3,124.16 +2.10% (+$64.31) O: $3,059.86 H: $3,180.51 L: $3,040.87
$3,059.85 +0.72% (+$21.79) O: $3,038.06 H: $3,150.00 L: $2,907.52
$3,038.06 +0.54% (+$16.28) O: $3,021.77 H: $3,069.00 L: $3,012.58
$3,021.78 -3.56% (-$111.48) O: $3,133.26 H: $3,193.33 L: $2,983.08
$3,133.26 -1.73% (-$55.10) O: $3,188.39 H: $3,240.35 L: $3,066.37
$3,188.36 +6.42% (+$192.29) O: $2,996.07 H: $3,214.99 L: $2,985.58
$2,996.07 +7.04% (+$197.00) O: $2,799.07 H: $3,033.76 L: $2,782.19
$2,799.07 -6.43% (-$192.19) O: $2,991.25 H: $2,999.47 L: $2,716.04

Kasım 2025

30 gün • Kapanış $2,991.26

-22.26% (-$856.74)
Açılış: $3,848.00 Yüksek: $3,918.23 Düşük: $2,623.57
Gün Kapanış (USD) Günlük Değişim OHLC
$2,991.26 +0.07% (+$2.10) O: $2,989.17 H: $3,053.02 L: $2,975.30
$2,989.16 -1.39% (-$41.99) O: $3,031.14 H: $3,052.64 L: $2,961.91
$3,031.15 +0.53% (+$15.92) O: $3,015.23 H: $3,099.00 L: $2,994.36
$3,015.23 -0.37% (-$11.33) O: $3,026.56 H: $3,071.37 L: $2,985.78
$3,026.56 +2.27% (+$67.20) O: $2,959.36 H: $3,045.00 L: $2,888.69
$2,959.36 +0.20% (+$5.98) O: $2,953.38 H: $2,980.82 L: $2,857.32
$2,953.38 +5.40% (+$151.22) O: $2,802.16 H: $2,987.00 L: $2,763.00
$2,802.16 +1.16% (+$32.04) O: $2,770.12 H: $2,858.16 L: $2,768.29
$2,770.12 +0.15% (+$4.27) O: $2,765.86 H: $2,799.01 L: $2,704.33
$2,765.85 -2.41% (-$68.37) O: $2,834.21 H: $2,886.73 L: $2,623.57
$2,834.22 -6.32% (-$191.26) O: $3,025.48 H: $3,063.61 L: $2,790.01
$3,025.48 -3.14% (-$98.18) O: $3,123.65 H: $3,125.54 L: $2,873.64
$3,123.66 +3.04% (+$92.22) O: $3,031.44 H: $3,169.95 L: $2,946.56
$3,031.44 -2.06% (-$63.85) O: $3,095.29 H: $3,223.38 L: $2,959.46
$3,095.29 -2.29% (-$72.59) O: $3,167.87 H: $3,249.00 L: $3,004.00
$3,167.88 +1.78% (+$55.48) O: $3,112.40 H: $3,230.00 L: $3,110.68
$3,112.40 -3.69% (-$119.14) O: $3,231.55 H: $3,256.71 L: $3,070.00
$3,231.54 -5.37% (-$183.38) O: $3,414.91 H: $3,565.84 L: $3,154.22
$3,414.92 -0.08% (-$2.84) O: $3,417.76 H: $3,588.19 L: $3,371.65
$3,417.76 -4.21% (-$150.09) O: $3,567.85 H: $3,648.27 L: $3,405.24
$3,567.85 -0.44% (-$15.61) O: $3,583.46 H: $3,658.98 L: $3,507.30
$3,583.46 +5.35% (+$181.95) O: $3,401.51 H: $3,623.25 L: $3,358.66
$3,401.51 -1.01% (-$34.54) O: $3,436.04 H: $3,488.00 L: $3,355.58
$3,436.05 +3.65% (+$120.91) O: $3,315.14 H: $3,473.00 L: $3,194.20
$3,315.14 -3.19% (-$109.15) O: $3,424.29 H: $3,456.46 L: $3,245.45
$3,424.29 +4.18% (+$137.24) O: $3,287.05 H: $3,480.46 L: $3,166.66
$3,287.05 -8.79% (-$316.78) O: $3,603.84 H: $3,654.54 L: $3,057.00
$3,603.83 -7.75% (-$302.75) O: $3,906.58 H: $3,914.29 L: $3,558.82
$3,906.58 +0.85% (+$32.81) O: $3,873.78 H: $3,918.23 L: $3,839.12
$3,873.77 +0.67% (+$25.78) O: $3,848.00 H: $3,909.39 L: $3,831.00

Ekim 2025

31 gün • Kapanış $3,847.99

-7.17% (-$297.16)
Açılış: $4,145.15 Yüksek: $4,755.00 Düşük: $3,435.00
Gün Kapanış (USD) Günlük Değişim OHLC
$3,847.99 +1.13% (+$42.90) O: $3,804.95 H: $3,906.09 L: $3,796.36
$3,805.09 -2.51% (-$97.90) O: $3,903.00 H: $3,948.74 L: $3,680.00
$3,902.99 -1.92% (-$76.21) O: $3,979.19 H: $4,036.66 L: $3,840.37
$3,979.20 -3.42% (-$140.95) O: $4,120.16 H: $4,175.55 L: $3,931.33
$4,120.15 -0.92% (-$38.31) O: $4,158.46 H: $4,253.72 L: $4,095.00
$4,158.46 +5.18% (+$204.64) O: $3,953.81 H: $4,178.78 L: $3,919.03
$3,953.82 +0.48% (+$18.94) O: $3,934.88 H: $3,969.22 L: $3,912.40
$3,934.88 +2.02% (+$78.08) O: $3,856.80 H: $4,026.39 L: $3,845.86
$3,856.80 +1.35% (+$51.27) O: $3,805.53 H: $3,934.86 L: $3,796.54
$3,805.53 -1.74% (-$67.52) O: $3,873.04 H: $3,889.27 L: $3,710.00
$3,873.05 -2.67% (-$106.17) O: $3,979.22 H: $4,110.00 L: $3,840.24
$3,979.22 -0.08% (-$3.36) O: $3,982.58 H: $4,085.30 L: $3,908.73
$3,982.58 +2.40% (+$93.37) O: $3,889.20 H: $4,030.94 L: $3,827.04
$3,889.21 +1.50% (+$57.64) O: $3,831.58 H: $3,927.73 L: $3,819.07
$3,831.57 -1.62% (-$62.94) O: $3,894.50 H: $3,950.45 L: $3,674.50
$3,894.51 -2.29% (-$91.10) O: $3,985.61 H: $4,086.49 L: $3,826.04
$3,985.61 -3.38% (-$139.41) O: $4,125.01 H: $4,217.60 L: $3,926.74
$4,125.02 -2.73% (-$115.83) O: $4,240.86 H: $4,263.38 L: $3,888.74
$4,240.85 +2.13% (+$88.56) O: $4,152.29 H: $4,292.00 L: $4,042.29
$4,152.29 +10.82% (+$405.50) O: $3,746.80 H: $4,197.70 L: $3,694.74
$3,746.79 -2.17% (-$82.93) O: $3,829.72 H: $3,878.30 L: $3,643.33
$3,829.72 -12.33% (-$538.37) O: $4,368.09 H: $4,393.63 L: $3,435.00
$4,368.09 -3.48% (-$157.63) O: $4,525.72 H: $4,531.52 L: $4,265.06
$4,525.72 +1.75% (+$78.02) O: $4,447.70 H: $4,558.00 L: $4,410.08
$4,447.70 -5.05% (-$236.31) O: $4,684.02 H: $4,755.00 L: $4,430.43
$4,684.01 +3.76% (+$169.69) O: $4,514.32 H: $4,735.93 L: $4,488.25
$4,514.32 +0.61% (+$27.17) O: $4,487.16 H: $4,618.17 L: $4,467.05
$4,487.15 -0.57% (-$25.72) O: $4,512.88 H: $4,517.93 L: $4,440.00
$4,512.87 +0.64% (+$28.52) O: $4,484.35 H: $4,591.59 L: $4,428.00
$4,484.35 +3.14% (+$136.32) O: $4,348.03 H: $4,516.74 L: $4,332.73
$4,348.03 +4.89% (+$202.88) O: $4,145.15 H: $4,355.46 L: $4,123.08

Eylül 2025

30 gün • Kapanış $4,145.15

-5.62% (-$246.68)
Açılış: $4,391.83 Yüksek: $4,769.36 Düşük: $3,815.00
Gün Kapanış (USD) Günlük Değişim OHLC
$4,145.15 -1.66% (-$69.92) O: $4,215.07 H: $4,245.00 L: $4,092.10
$4,215.07 +1.76% (+$72.91) O: $4,142.16 H: $4,235.86 L: $4,082.25
$4,142.16 +3.08% (+$123.78) O: $4,018.39 H: $4,144.88 L: $3,966.00
$4,018.38 -0.34% (-$13.86) O: $4,032.24 H: $4,039.01 L: $3,972.98
$4,032.24 +4.07% (+$157.88) O: $3,874.35 H: $4,068.30 L: $3,867.65
$3,874.36 -6.71% (-$278.45) O: $4,152.81 H: $4,161.04 L: $3,815.00
$4,152.81 -0.27% (-$11.45) O: $4,164.25 H: $4,206.90 L: $4,073.74
$4,164.26 -0.83% (-$34.82) O: $4,199.09 H: $4,229.03 L: $4,114.39
$4,199.08 -5.53% (-$245.89) O: $4,444.98 H: $4,455.76 L: $4,077.00
$4,444.97 -0.79% (-$35.45) O: $4,480.41 H: $4,498.16 L: $4,443.00
$4,480.42 +0.26% (+$11.83) O: $4,468.59 H: $4,508.71 L: $4,454.45
$4,468.59 -2.60% (-$119.07) O: $4,587.66 H: $4,620.72 L: $4,435.70
$4,587.66 -0.06% (-$2.87) O: $4,590.54 H: $4,644.47 L: $4,553.70
$4,590.53 +1.98% (+$89.24) O: $4,501.30 H: $4,616.77 L: $4,412.00
$4,501.29 -0.50% (-$22.45) O: $4,523.74 H: $4,538.25 L: $4,424.00
$4,523.74 -1.75% (-$80.75) O: $4,604.48 H: $4,670.28 L: $4,466.00
$4,604.49 -1.33% (-$62.04) O: $4,666.54 H: $4,692.36 L: $4,576.89
$4,666.53 -0.97% (-$45.63) O: $4,712.16 H: $4,769.36 L: $4,605.00
$4,712.16 +5.68% (+$253.34) O: $4,458.83 H: $4,748.40 L: $4,450.71
$4,458.82 +2.52% (+$109.50) O: $4,349.33 H: $4,481.09 L: $4,338.82
$4,349.32 +0.91% (+$39.23) O: $4,310.08 H: $4,453.57 L: $4,285.10
$4,310.09 +0.09% (+$3.72) O: $4,306.36 H: $4,381.87 L: $4,276.76
$4,306.37 +0.00% (+$0.18) O: $4,306.19 H: $4,384.06 L: $4,279.00
$4,306.19 +0.77% (+$33.05) O: $4,273.15 H: $4,336.02 L: $4,270.81
$4,273.14 -0.80% (-$34.31) O: $4,307.46 H: $4,329.30 L: $4,236.00
$4,307.45 +0.23% (+$9.90) O: $4,297.56 H: $4,490.00 L: $4,256.03
$4,297.55 -3.44% (-$152.91) O: $4,450.46 H: $4,482.05 L: $4,265.33
$4,450.46 +2.87% (+$123.96) O: $4,326.49 H: $4,490.64 L: $4,283.23
$4,326.50 +0.28% (+$12.00) O: $4,314.50 H: $4,416.78 L: $4,257.85
$4,314.50 -1.76% (-$77.33) O: $4,391.83 H: $4,491.84 L: $4,210.61

Ağustos 2025

31 gün • Kapanış $4,391.83

+18.75% (+$693.44)
Açılış: $3,698.39 Yüksek: $4,956.78 Düşük: $3,354.28
Gün Kapanış (USD) Günlük Değişim OHLC
$4,391.83 +0.41% (+$18.13) O: $4,373.70 H: $4,498.47 L: $4,372.63
$4,373.70 +0.31% (+$13.52) O: $4,360.18 H: $4,415.61 L: $4,257.20
$4,360.18 -3.35% (-$151.03) O: $4,511.20 H: $4,516.75 L: $4,265.00
$4,511.21 +0.10% (+$4.50) O: $4,506.71 H: $4,633.97 L: $4,430.00
$4,506.71 -2.04% (-$93.92) O: $4,600.63 H: $4,663.93 L: $4,481.53
$4,600.63 +5.13% (+$224.45) O: $4,376.17 H: $4,633.46 L: $4,311.04
$4,376.18 -8.45% (-$403.97) O: $4,780.15 H: $4,797.97 L: $4,334.13
$4,780.15 +0.04% (+$1.75) O: $4,778.40 H: $4,956.78 L: $4,711.00
$4,778.40 -1.11% (-$53.67) O: $4,832.07 H: $4,832.07 L: $4,659.70
$4,832.07 +14.36% (+$606.77) O: $4,225.30 H: $4,887.59 L: $4,207.39
$4,225.30 -2.56% (-$110.86) O: $4,336.16 H: $4,340.26 L: $4,204.20
$4,336.16 +6.39% (+$260.57) O: $4,075.58 H: $4,378.00 L: $4,060.00
$4,075.59 -5.50% (-$237.40) O: $4,312.99 H: $4,355.00 L: $4,067.34
$4,312.99 -3.56% (-$159.34) O: $4,472.34 H: $4,481.88 L: $4,225.86
$4,472.33 +1.14% (+$50.34) O: $4,422.00 H: $4,576.00 L: $4,393.98
$4,421.99 -0.39% (-$17.48) O: $4,439.47 H: $4,490.42 L: $4,372.54
$4,439.47 -2.36% (-$107.37) O: $4,546.84 H: $4,672.67 L: $4,368.00
$4,546.84 -4.26% (-$202.46) O: $4,749.31 H: $4,788.00 L: $4,451.33
$4,749.30 +3.46% (+$158.78) O: $4,590.52 H: $4,783.85 L: $4,564.33
$4,590.52 +8.70% (+$367.30) O: $4,223.22 H: $4,639.70 L: $4,219.04
$4,223.22 -0.64% (-$27.35) O: $4,250.58 H: $4,366.46 L: $4,166.77
$4,250.57 -0.24% (-$10.05) O: $4,260.63 H: $4,332.60 L: $4,153.07
$4,260.62 +6.26% (+$251.12) O: $4,009.51 H: $4,326.20 L: $4,006.63
$4,009.50 +2.54% (+$99.19) O: $3,910.30 H: $4,071.00 L: $3,880.00
$3,910.31 +6.16% (+$227.00) O: $3,683.31 H: $3,927.77 L: $3,647.63
$3,683.31 +1.97% (+$71.31) O: $3,612.01 H: $3,698.60 L: $3,564.19
$3,612.00 -2.93% (-$108.99) O: $3,720.99 H: $3,722.24 L: $3,546.00
$3,720.99 +6.41% (+$224.25) O: $3,496.75 H: $3,736.73 L: $3,490.73
$3,496.74 +3.03% (+$102.80) O: $3,393.94 H: $3,521.79 L: $3,354.28
$3,393.94 -2.70% (-$94.26) O: $3,488.21 H: $3,537.69 L: $3,368.29
$3,488.20 -5.68% (-$210.19) O: $3,698.39 H: $3,724.02 L: $3,431.75

Temmuz 2025

31 gün • Kapanış $3,698.39

+48.80% (+$1,212.92)
Açılış: $2,485.47 Yüksek: $3,941.00 Düşük: $2,373.00
Gün Kapanış (USD) Günlük Değişim OHLC
$3,698.39 -2.93% (-$111.61) O: $3,810.00 H: $3,878.67 L: $3,684.33
$3,810.00 +0.43% (+$16.21) O: $3,793.79 H: $3,834.03 L: $3,677.65
$3,793.79 -0.14% (-$5.21) O: $3,799.00 H: $3,886.44 L: $3,716.04
$3,799.00 -1.89% (-$73.10) O: $3,872.11 H: $3,941.00 L: $3,754.00
$3,872.10 +3.50% (+$131.00) O: $3,741.11 H: $3,879.82 L: $3,731.00
$3,741.10 +0.43% (+$16.14) O: $3,724.97 H: $3,793.00 L: $3,697.66
$3,724.96 +0.49% (+$18.02) O: $3,706.95 H: $3,747.00 L: $3,573.76
$3,706.94 +2.17% (+$78.65) O: $3,628.29 H: $3,771.00 L: $3,502.85
$3,628.29 -3.15% (-$117.92) O: $3,746.21 H: $3,764.20 L: $3,527.00
$3,746.21 -0.43% (-$16.12) O: $3,762.32 H: $3,798.65 L: $3,616.54
$3,762.33 +0.15% (+$5.64) O: $3,756.69 H: $3,860.00 L: $3,701.01
$3,756.69 +4.58% (+$164.68) O: $3,592.00 H: $3,824.56 L: $3,579.13
$3,592.01 +1.27% (+$45.09) O: $3,546.92 H: $3,608.30 L: $3,506.79
$3,546.92 +2.01% (+$70.05) O: $3,476.88 H: $3,673.84 L: $3,458.68
$3,476.87 +3.13% (+$105.52) O: $3,371.35 H: $3,523.44 L: $3,310.77
$3,371.35 +7.44% (+$233.46) O: $3,137.90 H: $3,425.00 L: $3,101.00
$3,137.89 +4.12% (+$124.27) O: $3,013.61 H: $3,144.14 L: $2,932.46
$3,013.62 +1.40% (+$41.59) O: $2,972.03 H: $3,083.00 L: $2,962.81
$2,972.03 +0.98% (+$28.75) O: $2,943.29 H: $3,020.31 L: $2,936.49
$2,943.28 -0.51% (-$14.94) O: $2,958.21 H: $2,979.78 L: $2,903.85
$2,958.22 +0.23% (+$6.93) O: $2,951.29 H: $3,040.15 L: $2,913.75
$2,951.29 +6.59% (+$182.55) O: $2,768.74 H: $3,000.00 L: $2,755.50
$2,768.74 +5.87% (+$153.49) O: $2,615.25 H: $2,795.74 L: $2,589.78
$2,615.25 +2.87% (+$72.96) O: $2,542.30 H: $2,628.21 L: $2,523.59
$2,542.29 -1.09% (-$28.06) O: $2,570.35 H: $2,590.57 L: $2,512.00
$2,570.35 +2.14% (+$53.94) O: $2,516.42 H: $2,605.00 L: $2,503.50
$2,516.41 +0.33% (+$8.37) O: $2,508.04 H: $2,529.81 L: $2,487.95
$2,508.04 -3.21% (-$83.21) O: $2,591.26 H: $2,603.17 L: $2,474.24
$2,591.25 +0.81% (+$20.84) O: $2,570.41 H: $2,635.50 L: $2,556.12
$2,570.41 +6.88% (+$165.40) O: $2,405.01 H: $2,619.28 L: $2,373.00
$2,405.01 -3.24% (-$80.46) O: $2,485.47 H: $2,500.80 L: $2,386.52

Haziran 2025

30 gün • Kapanış $2,485.47

-1.68% (-$42.59)
Açılış: $2,528.06 Yüksek: $2,879.22 Düşük: $2,111.89
Gün Kapanış (USD) Günlük Değişim OHLC
$2,485.47 -0.58% (-$14.62) O: $2,500.09 H: $2,524.30 L: $2,431.00
$2,500.09 +2.65% (+$64.47) O: $2,435.62 H: $2,525.00 L: $2,412.00
$2,435.62 +0.51% (+$12.45) O: $2,423.17 H: $2,447.80 L: $2,405.81
$2,423.17 +0.30% (+$7.21) O: $2,415.96 H: $2,463.54 L: $2,382.53
$2,415.96 -0.10% (-$2.53) O: $2,418.50 H: $2,520.92 L: $2,394.32
$2,418.49 -1.22% (-$29.96) O: $2,448.46 H: $2,468.69 L: $2,389.69
$2,448.45 +1.53% (+$36.79) O: $2,411.66 H: $2,482.04 L: $2,376.11
$2,411.66 +8.26% (+$183.96) O: $2,227.70 H: $2,438.68 L: $2,188.00
$2,227.70 -2.96% (-$68.03) O: $2,295.72 H: $2,314.48 L: $2,111.89
$2,295.73 -4.60% (-$110.76) O: $2,406.49 H: $2,448.80 L: $2,216.00
$2,406.49 -4.55% (-$114.63) O: $2,521.13 H: $2,569.00 L: $2,367.36
$2,521.12 -0.15% (-$3.88) O: $2,525.00 H: $2,546.91 L: $2,485.03
$2,525.00 +0.60% (+$15.05) O: $2,509.95 H: $2,548.42 L: $2,465.78
$2,509.95 -1.35% (-$34.22) O: $2,544.17 H: $2,618.60 L: $2,453.80
$2,544.17 -0.14% (-$3.44) O: $2,547.62 H: $2,680.34 L: $2,514.85
$2,547.61 +0.67% (+$16.85) O: $2,530.77 H: $2,559.51 L: $2,492.00
$2,530.76 -1.88% (-$48.43) O: $2,579.19 H: $2,579.43 L: $2,488.72
$2,579.19 -2.40% (-$63.46) O: $2,642.66 H: $2,645.45 L: $2,436.98
$2,642.65 -4.65% (-$128.96) O: $2,771.60 H: $2,784.83 L: $2,616.24
$2,771.61 -1.59% (-$44.79) O: $2,816.41 H: $2,879.22 L: $2,743.75
$2,816.40 +5.08% (+$136.27) O: $2,680.13 H: $2,827.00 L: $2,655.61
$2,680.13 +6.79% (+$170.30) O: $2,509.84 H: $2,693.99 L: $2,477.73
$2,509.83 -0.59% (-$14.80) O: $2,524.64 H: $2,548.63 L: $2,490.58
$2,524.63 +1.96% (+$48.53) O: $2,476.10 H: $2,544.36 L: $2,457.00
$2,476.10 +2.57% (+$62.09) O: $2,414.02 H: $2,531.36 L: $2,381.49
$2,414.01 -7.43% (-$193.67) O: $2,607.68 H: $2,640.86 L: $2,391.66
$2,607.68 +0.55% (+$14.32) O: $2,593.35 H: $2,679.88 L: $2,583.50
$2,593.36 -0.54% (-$14.05) O: $2,607.42 H: $2,655.38 L: $2,575.00
$2,607.41 +2.69% (+$68.20) O: $2,539.20 H: $2,615.00 L: $2,475.00
$2,539.21 +0.44% (+$11.15) O: $2,528.06 H: $2,547.79 L: $2,468.56

Mayıs 2025

31 gün • Kapanış $2,528.06

+40.95% (+$734.44)
Açılış: $1,793.62 Yüksek: $2,788.00 Düşük: $1,752.00
Gün Kapanış (USD) Günlük Değişim OHLC
$2,528.06 -0.13% (-$3.28) O: $2,531.35 H: $2,550.34 L: $2,475.33
$2,531.34 -3.80% (-$100.05) O: $2,631.39 H: $2,649.23 L: $2,507.35
$2,631.39 -1.87% (-$50.21) O: $2,681.61 H: $2,788.00 L: $2,619.05
$2,681.60 +0.78% (+$20.79) O: $2,660.81 H: $2,689.14 L: $2,608.50
$2,660.81 +3.79% (+$97.11) O: $2,563.70 H: $2,712.36 L: $2,509.46
$2,563.70 +0.49% (+$12.48) O: $2,551.22 H: $2,599.00 L: $2,525.86
$2,551.22 +0.82% (+$20.82) O: $2,530.41 H: $2,554.26 L: $2,463.00
$2,530.40 +0.15% (+$3.90) O: $2,526.49 H: $2,575.85 L: $2,515.08
$2,526.50 -5.19% (-$138.32) O: $2,664.83 H: $2,734.23 L: $2,498.30
$2,664.82 +4.46% (+$113.83) O: $2,551.00 H: $2,692.99 L: $2,544.83
$2,550.99 +1.06% (+$26.80) O: $2,524.19 H: $2,615.95 L: $2,452.20
$2,524.19 -0.16% (-$3.95) O: $2,528.14 H: $2,588.63 L: $2,442.40
$2,528.14 +1.22% (+$30.36) O: $2,497.78 H: $2,547.36 L: $2,348.38
$2,497.78 +0.92% (+$22.70) O: $2,475.09 H: $2,587.61 L: $2,323.21
$2,475.08 -2.45% (-$62.04) O: $2,537.13 H: $2,538.16 L: $2,446.42
$2,537.12 -0.45% (-$11.57) O: $2,548.70 H: $2,649.31 L: $2,529.40
$2,548.69 -2.34% (-$61.05) O: $2,609.75 H: $2,647.03 L: $2,476.03
$2,609.74 -2.61% (-$69.97) O: $2,679.71 H: $2,725.99 L: $2,547.26
$2,679.71 +7.38% (+$184.24) O: $2,495.48 H: $2,738.50 L: $2,415.30
$2,495.47 -0.76% (-$19.10) O: $2,514.58 H: $2,624.00 L: $2,406.63
$2,514.57 -2.66% (-$68.66) O: $2,583.22 H: $2,608.13 L: $2,435.51
$2,583.23 +10.16% (+$238.19) O: $2,345.04 H: $2,600.00 L: $2,317.00
$2,345.04 +6.24% (+$137.65) O: $2,207.39 H: $2,490.77 L: $2,184.33
$2,207.39 +21.88% (+$396.28) O: $1,811.11 H: $2,226.00 L: $1,808.71
$1,811.11 -0.32% (-$5.89) O: $1,817.00 H: $1,850.00 L: $1,787.01
$1,817.00 -0.18% (-$3.19) O: $1,820.19 H: $1,820.90 L: $1,752.00
$1,820.19 +0.63% (+$11.33) O: $1,808.86 H: $1,833.55 L: $1,781.85
$1,808.86 -1.34% (-$24.66) O: $1,833.52 H: $1,849.95 L: $1,803.00
$1,833.52 -0.47% (-$8.68) O: $1,842.20 H: $1,848.60 L: $1,810.00
$1,842.20 +0.22% (+$4.09) O: $1,838.10 H: $1,871.00 L: $1,813.00
$1,838.11 +2.48% (+$44.50) O: $1,793.62 H: $1,873.17 L: $1,792.52

Nisan 2025

30 gün • Kapanış $1,793.61

-1.58% (-$28.82)
Açılış: $1,822.43 Yüksek: $1,957.00 Düşük: $1,385.05
Gün Kapanış (USD) Günlük Değişim OHLC
$1,793.61 -0.23% (-$4.20) O: $1,797.81 H: $1,816.80 L: $1,731.70
$1,797.81 -0.12% (-$2.07) O: $1,799.88 H: $1,842.99 L: $1,780.47
$1,799.88 +0.48% (+$8.59) O: $1,791.29 H: $1,827.98 L: $1,744.71
$1,791.29 -1.63% (-$29.59) O: $1,820.87 H: $1,857.47 L: $1,781.90
$1,820.88 +2.03% (+$36.28) O: $1,784.60 H: $1,841.16 L: $1,778.94
$1,784.60 +0.84% (+$14.95) O: $1,769.64 H: $1,827.32 L: $1,738.60
$1,769.65 -1.42% (-$25.42) O: $1,795.08 H: $1,802.82 L: $1,722.90
$1,795.07 +2.21% (+$38.81) O: $1,756.25 H: $1,834.86 L: $1,744.95
$1,756.26 +11.19% (+$176.69) O: $1,579.57 H: $1,778.00 L: $1,537.26
$1,579.57 -0.49% (-$7.79) O: $1,587.36 H: $1,658.75 L: $1,564.07
$1,587.36 -1.61% (-$25.91) O: $1,613.26 H: $1,619.19 L: $1,565.59
$1,613.27 +1.55% (+$24.67) O: $1,588.60 H: $1,631.81 L: $1,585.01
$1,588.60 +0.31% (+$4.98) O: $1,583.63 H: $1,600.64 L: $1,573.54
$1,583.62 +0.41% (+$6.48) O: $1,577.15 H: $1,616.96 L: $1,563.20
$1,577.14 -0.73% (-$11.64) O: $1,588.77 H: $1,613.66 L: $1,538.07
$1,588.78 -2.15% (-$34.99) O: $1,623.78 H: $1,661.21 L: $1,583.12
$1,623.77 +1.63% (+$26.01) O: $1,597.76 H: $1,691.50 L: $1,595.56
$1,597.76 -2.82% (-$46.42) O: $1,644.19 H: $1,649.75 L: $1,562.01
$1,644.18 +4.94% (+$77.33) O: $1,566.85 H: $1,669.59 L: $1,546.06
$1,566.85 +2.93% (+$44.60) O: $1,522.24 H: $1,591.47 L: $1,504.63
$1,522.25 -8.82% (-$147.26) O: $1,669.51 H: $1,669.85 L: $1,471.02
$1,669.51 +13.31% (+$196.10) O: $1,473.41 H: $1,689.00 L: $1,385.05
$1,473.41 -5.13% (-$79.63) O: $1,553.04 H: $1,618.67 L: $1,441.30
$1,553.04 -1.75% (-$27.72) O: $1,580.77 H: $1,639.00 L: $1,411.01
$1,580.76 -12.47% (-$225.25) O: $1,806.02 H: $1,817.00 L: $1,537.50
$1,806.01 -0.60% (-$10.86) O: $1,816.88 H: $1,827.29 L: $1,764.39
$1,816.87 -0.02% (-$0.36) O: $1,817.23 H: $1,835.68 L: $1,758.72
$1,817.23 +1.23% (+$22.01) O: $1,795.21 H: $1,845.26 L: $1,750.00
$1,795.22 -5.76% (-$109.76) O: $1,904.98 H: $1,957.00 L: $1,781.53
$1,904.98 +4.53% (+$82.55) O: $1,822.43 H: $1,927.90 L: $1,817.88

Mart 2025

31 gün • Kapanış $1,822.43

-18.55% (-$415.16)
Açılış: $2,237.59 Yüksek: $2,550.58 Düşük: $1,754.28
Gün Kapanış (USD) Günlük Değişim OHLC
$1,822.43 +0.81% (+$14.69) O: $1,807.74 H: $1,854.22 L: $1,776.75
$1,807.74 -1.11% (-$20.34) O: $1,828.09 H: $1,849.01 L: $1,767.69
$1,828.08 -3.63% (-$68.82) O: $1,896.90 H: $1,913.60 L: $1,797.20
$1,896.90 -5.33% (-$106.76) O: $2,003.67 H: $2,015.93 L: $1,860.00
$2,003.66 -0.29% (-$5.86) O: $2,009.52 H: $2,037.38 L: $1,987.06
$2,009.52 -2.74% (-$56.63) O: $2,066.16 H: $2,079.21 L: $1,981.60
$2,066.15 -0.72% (-$15.05) O: $2,081.20 H: $2,097.70 L: $2,037.08
$2,081.20 +3.75% (+$75.21) O: $2,005.99 H: $2,104.11 L: $1,977.67
$2,005.99 +1.28% (+$25.30) O: $1,980.68 H: $2,020.74 L: $1,976.81
$1,980.69 +0.76% (+$14.94) O: $1,965.74 H: $2,006.61 L: $1,964.34
$1,965.75 -0.91% (-$18.04) O: $1,983.79 H: $1,996.73 L: $1,937.10
$1,983.79 -3.51% (-$72.27) O: $2,056.05 H: $2,067.90 L: $1,952.17
$2,056.06 +6.45% (+$124.52) O: $1,931.54 H: $2,069.90 L: $1,927.58
$1,931.54 +0.27% (+$5.23) O: $1,926.30 H: $1,936.20 L: $1,872.31
$1,926.31 +2.08% (+$39.31) O: $1,887.01 H: $1,952.40 L: $1,879.98
$1,887.00 -2.59% (-$50.17) O: $1,937.18 H: $1,940.87 L: $1,860.38
$1,937.17 +1.33% (+$25.52) O: $1,911.64 H: $1,957.19 L: $1,903.75
$1,911.65 +2.52% (+$47.06) O: $1,864.59 H: $1,945.64 L: $1,861.31
$1,864.59 -2.29% (-$43.61) O: $1,908.20 H: $1,923.09 L: $1,821.81
$1,908.20 -0.79% (-$15.23) O: $1,923.42 H: $1,960.00 L: $1,829.72
$1,923.43 +3.13% (+$58.33) O: $1,865.11 H: $1,963.20 L: $1,754.28
$1,865.10 -7.69% (-$155.31) O: $2,020.43 H: $2,152.40 L: $1,810.01
$2,020.41 -8.31% (-$183.17) O: $2,203.57 H: $2,212.00 L: $1,989.66
$2,203.58 +2.89% (+$61.98) O: $2,141.60 H: $2,234.93 L: $2,105.06
$2,141.60 -2.75% (-$60.60) O: $2,202.21 H: $2,258.47 L: $2,101.82
$2,202.20 -1.76% (-$39.39) O: $2,241.59 H: $2,319.99 L: $2,176.90
$2,241.59 +3.23% (+$70.08) O: $2,171.50 H: $2,273.51 L: $2,155.03
$2,171.51 +1.05% (+$22.50) O: $2,149.02 H: $2,221.88 L: $1,993.20
$2,149.01 -14.66% (-$369.10) O: $2,518.12 H: $2,523.56 L: $2,097.91
$2,518.11 +13.56% (+$300.72) O: $2,217.40 H: $2,550.58 L: $2,172.04
$2,217.39 -0.90% (-$20.20) O: $2,237.59 H: $2,281.14 L: $2,142.73

Şubat 2025

28 gün • Kapanış $2,237.59

-32.21% (-$1,063.40)
Açılış: $3,300.99 Yüksek: $3,331.98 Düşük: $2,076.26
Gün Kapanış (USD) Günlük Değişim OHLC
$2,237.59 -3.04% (-$70.13) O: $2,307.72 H: $2,314.18 L: $2,076.26
$2,307.72 -1.23% (-$28.65) O: $2,336.38 H: $2,381.60 L: $2,230.57
$2,336.37 -6.38% (-$159.33) O: $2,495.69 H: $2,507.50 L: $2,253.77
$2,495.70 -0.71% (-$17.82) O: $2,513.52 H: $2,533.49 L: $2,313.49
$2,513.52 -10.86% (-$306.17) O: $2,819.70 H: $2,839.95 L: $2,470.33
$2,819.69 +2.04% (+$56.47) O: $2,763.23 H: $2,857.34 L: $2,745.41
$2,763.22 +3.76% (+$100.22) O: $2,663.00 H: $2,798.07 L: $2,653.33
$2,663.00 -2.74% (-$75.04) O: $2,738.04 H: $2,845.32 L: $2,616.72
$2,738.04 +0.83% (+$22.54) O: $2,715.51 H: $2,770.59 L: $2,707.18
$2,715.50 +1.63% (+$43.51) O: $2,672.00 H: $2,736.70 L: $2,656.03
$2,671.99 -2.63% (-$72.06) O: $2,744.05 H: $2,756.93 L: $2,605.44
$2,744.05 +3.11% (+$82.64) O: $2,661.41 H: $2,849.70 L: $2,637.71
$2,661.41 -1.17% (-$31.63) O: $2,693.04 H: $2,727.31 L: $2,651.26
$2,693.04 -1.21% (-$32.91) O: $2,725.95 H: $2,739.00 L: $2,662.28
$2,725.95 +1.87% (+$50.08) O: $2,675.87 H: $2,791.78 L: $2,664.46
$2,675.87 -2.28% (-$62.40) O: $2,738.27 H: $2,757.28 L: $2,612.76
$2,738.27 +5.21% (+$135.68) O: $2,602.59 H: $2,795.45 L: $2,546.92
$2,602.59 -2.20% (-$58.60) O: $2,661.19 H: $2,725.04 L: $2,558.24
$2,661.19 +1.29% (+$34.01) O: $2,627.18 H: $2,693.79 L: $2,559.85
$2,627.18 -0.20% (-$5.28) O: $2,632.46 H: $2,698.90 L: $2,520.02
$2,632.46 +0.40% (+$10.36) O: $2,622.11 H: $2,667.30 L: $2,588.80
$2,622.10 -2.40% (-$64.54) O: $2,686.63 H: $2,797.50 L: $2,562.51
$2,686.64 -3.64% (-$101.61) O: $2,788.25 H: $2,857.64 L: $2,655.28
$2,788.25 +2.09% (+$57.06) O: $2,731.19 H: $2,826.95 L: $2,699.13
$2,731.19 -5.16% (-$148.71) O: $2,879.89 H: $2,888.50 L: $2,632.60
$2,879.90 +0.36% (+$10.22) O: $2,869.68 H: $2,921.00 L: $2,125.01
$2,869.68 -7.95% (-$247.86) O: $3,117.54 H: $3,163.20 L: $2,750.71
$3,117.54 -5.56% (-$183.45) O: $3,300.99 H: $3,331.98 L: $3,101.70

Ocak 2025

31 gün • Kapanış $3,300.99

-1.10% (-$36.79)
Açılış: $3,337.78 Yüksek: $3,744.83 Düşük: $2,920.00
Gün Kapanış (USD) Günlük Değişim OHLC
$3,300.99 +1.65% (+$53.60) O: $3,247.38 H: $3,437.31 L: $3,213.80
$3,247.39 +4.29% (+$133.49) O: $3,113.90 H: $3,283.43 L: $3,091.06
$3,113.90 +1.18% (+$36.18) O: $3,077.72 H: $3,182.52 L: $3,054.06
$3,077.72 -3.29% (-$104.72) O: $3,182.44 H: $3,223.01 L: $3,040.03
$3,182.44 -1.55% (-$50.17) O: $3,232.61 H: $3,253.91 L: $3,020.01
$3,232.61 -2.60% (-$86.16) O: $3,318.76 H: $3,362.00 L: $3,230.00
$3,318.77 +0.26% (+$8.68) O: $3,310.10 H: $3,350.68 L: $3,268.66
$3,310.09 -0.84% (-$28.12) O: $3,338.22 H: $3,428.00 L: $3,275.90
$3,338.21 +2.95% (+$95.61) O: $3,242.61 H: $3,347.97 L: $3,185.00
$3,242.60 -2.55% (-$84.94) O: $3,327.55 H: $3,365.99 L: $3,222.85
$3,327.54 +1.33% (+$43.54) O: $3,283.99 H: $3,368.00 L: $3,204.60
$3,284.00 +2.14% (+$68.88) O: $3,215.20 H: $3,453.69 L: $3,142.78
$3,215.12 -2.80% (-$92.59) O: $3,307.71 H: $3,448.99 L: $3,130.48
$3,307.71 -4.78% (-$165.92) O: $3,473.64 H: $3,494.39 L: $3,227.00
$3,473.63 +5.01% (+$165.58) O: $3,308.04 H: $3,525.72 L: $3,307.50
$3,308.05 -4.16% (-$143.47) O: $3,451.51 H: $3,460.79 L: $3,265.44
$3,451.52 +7.00% (+$225.89) O: $3,225.63 H: $3,473.75 L: $3,186.36
$3,225.63 +2.81% (+$88.12) O: $3,137.51 H: $3,256.67 L: $3,125.65
$3,137.51 -3.97% (-$129.79) O: $3,267.30 H: $3,339.00 L: $2,920.00
$3,267.30 -0.47% (-$15.53) O: $3,282.83 H: $3,300.00 L: $3,224.49
$3,282.83 +0.48% (+$15.79) O: $3,267.05 H: $3,320.18 L: $3,217.56
$3,267.04 +1.49% (+$47.84) O: $3,219.20 H: $3,322.49 L: $3,193.97
$3,219.20 -3.25% (-$108.09) O: $3,327.29 H: $3,357.27 L: $3,158.00
$3,327.29 -1.60% (-$54.02) O: $3,381.31 H: $3,415.10 L: $3,208.20
$3,381.31 -8.30% (-$306.14) O: $3,687.44 H: $3,700.86 L: $3,356.31
$3,687.45 +1.42% (+$51.46) O: $3,636.00 H: $3,744.83 L: $3,610.63
$3,635.99 -0.57% (-$20.89) O: $3,656.88 H: $3,675.25 L: $3,593.70
$3,656.88 +1.33% (+$47.87) O: $3,609.00 H: $3,671.60 L: $3,572.42
$3,609.01 +4.44% (+$153.34) O: $3,455.68 H: $3,630.00 L: $3,423.44
$3,455.67 +2.84% (+$95.29) O: $3,360.39 H: $3,509.99 L: $3,354.50
$3,360.38 +0.68% (+$22.60) O: $3,337.78 H: $3,374.85 L: $3,313.88
← 2026 Yılı Tüm Yıllar 2024 Yılı →