coinfiyat

ETH Yıllık Arşiv

2026 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 Eski Yıl

2026 Son Kapanış

$2,014.54

29 Mayıs 2026

Yıl İçi Değişim

-32.21% (-$957.11)

Açılış: $2,971.65

Yüksek / Düşük

$3,402.89 / $1,747.80

149 kapanış günü

Mayıs 2026

29 gün • Kapanış $2,014.54

-10.76% (-$242.97)
Açılış: $2,257.51 Yüksek: $2,423.74 Düşük: $1,967.00
Gün Kapanış (USD) Günlük Değişim OHLC
$2,014.54 +0.23% (+$4.64) O: $2,009.89 H: $2,046.59 L: $1,976.48
$2,009.90 -0.74% (-$14.94) O: $2,024.83 H: $2,030.00 L: $1,967.00
$2,024.84 -2.36% (-$48.93) O: $2,073.77 H: $2,097.40 L: $2,016.00
$2,073.77 -1.86% (-$39.24) O: $2,113.01 H: $2,140.49 L: $2,055.06
$2,113.01 +0.63% (+$13.16) O: $2,099.86 H: $2,141.98 L: $2,092.26
$2,099.85 -0.84% (-$17.83) O: $2,117.69 H: $2,132.14 L: $2,063.00
$2,117.68 +2.51% (+$51.83) O: $2,065.86 H: $2,149.95 L: $2,009.30
$2,065.85 -3.18% (-$67.91) O: $2,133.77 H: $2,141.39 L: $2,057.79
$2,133.76 +0.20% (+$4.32) O: $2,129.44 H: $2,157.50 L: $2,105.15
$2,129.44 +0.83% (+$17.51) O: $2,111.93 H: $2,149.00 L: $2,103.29
$2,111.93 -0.85% (-$18.15) O: $2,130.08 H: $2,146.95 L: $2,094.47
$2,130.08 -0.04% (-$0.92) O: $2,131.00 H: $2,157.24 L: $2,077.23
$2,131.00 -2.28% (-$49.77) O: $2,180.77 H: $2,198.14 L: $2,091.48
$2,180.77 -1.97% (-$43.89) O: $2,224.65 H: $2,231.51 L: $2,162.55
$2,224.66 -2.57% (-$58.59) O: $2,283.26 H: $2,300.29 L: $2,205.11
$2,283.25 +1.09% (+$24.60) O: $2,258.66 H: $2,319.33 L: $2,238.64
$2,258.65 -0.72% (-$16.31) O: $2,274.97 H: $2,323.36 L: $2,234.13
$2,274.96 -2.77% (-$64.91) O: $2,339.88 H: $2,340.85 L: $2,256.27
$2,339.87 -1.32% (-$31.40) O: $2,371.26 H: $2,374.92 L: $2,304.00
$2,371.27 +1.93% (+$44.83) O: $2,326.43 H: $2,382.53 L: $2,311.83
$2,326.44 +0.84% (+$19.38) O: $2,307.07 H: $2,338.37 L: $2,300.00
$2,307.06 +0.70% (+$16.00) O: $2,291.06 H: $2,321.22 L: $2,265.61
$2,291.06 -2.54% (-$59.78) O: $2,350.84 H: $2,352.30 L: $2,280.10
$2,350.84 -0.42% (-$9.93) O: $2,360.76 H: $2,423.74 L: $2,338.00
$2,360.77 +0.58% (+$13.61) O: $2,347.17 H: $2,399.50 L: $2,344.93
$2,347.16 +1.06% (+$24.51) O: $2,322.65 H: $2,398.93 L: $2,309.24
$2,322.65 +0.25% (+$5.68) O: $2,316.97 H: $2,356.92 L: $2,297.59
$2,316.97 +0.93% (+$21.34) O: $2,295.63 H: $2,343.60 L: $2,292.91
$2,295.63 +1.69% (+$38.12) O: $2,257.51 H: $2,325.28 L: $2,257.21

Nisan 2026

30 gün • Kapanış $2,257.51

+7.22% (+$152.08)
Açılış: $2,105.43 Yüksek: $2,464.91 Düşük: $2,017.04
Gün Kapanış (USD) Günlük Değişim OHLC
$2,257.51 +0.20% (+$4.61) O: $2,252.90 H: $2,279.00 L: $2,231.64
$2,252.90 -1.60% (-$36.52) O: $2,289.42 H: $2,346.95 L: $2,220.36
$2,289.42 -0.62% (-$14.25) O: $2,303.66 H: $2,310.88 L: $2,258.24
$2,303.67 -2.78% (-$65.77) O: $2,369.45 H: $2,404.37 L: $2,266.09
$2,369.44 +2.15% (+$49.94) O: $2,319.49 H: $2,380.00 L: $2,306.72
$2,319.50 +0.19% (+$4.51) O: $2,314.98 H: $2,323.21 L: $2,300.55
$2,314.99 -0.66% (-$15.27) O: $2,330.27 H: $2,337.50 L: $2,300.22
$2,330.26 -1.85% (-$43.81) O: $2,374.08 H: $2,382.00 L: $2,285.42
$2,374.07 +2.02% (+$46.93) O: $2,327.15 H: $2,423.75 L: $2,312.95
$2,327.14 +0.57% (+$13.29) O: $2,313.84 H: $2,338.75 L: $2,284.19
$2,313.85 +2.23% (+$50.58) O: $2,263.28 H: $2,346.78 L: $2,259.67
$2,263.27 -3.70% (-$87.05) O: $2,350.33 H: $2,355.30 L: $2,252.72
$2,350.32 -2.84% (-$68.68) O: $2,419.00 H: $2,427.64 L: $2,339.92
$2,419.00 +3.02% (+$70.83) O: $2,348.16 H: $2,464.91 L: $2,317.43
$2,348.17 -0.50% (-$11.78) O: $2,359.94 H: $2,369.59 L: $2,285.10
$2,359.95 +1.62% (+$37.51) O: $2,322.44 H: $2,385.61 L: $2,308.50
$2,322.44 -1.98% (-$47.02) O: $2,369.46 H: $2,415.50 L: $2,302.90
$2,369.46 +8.11% (+$177.81) O: $2,191.64 H: $2,394.71 L: $2,175.68
$2,191.65 -4.08% (-$93.34) O: $2,285.00 H: $2,288.57 L: $2,175.00
$2,284.99 +1.78% (+$39.94) O: $2,245.06 H: $2,329.93 L: $2,229.00
$2,245.05 +2.50% (+$54.85) O: $2,190.17 H: $2,257.99 L: $2,176.10
$2,190.20 +0.01% (+$0.20) O: $2,190.00 H: $2,246.00 L: $2,157.31
$2,190.00 -2.23% (-$50.01) O: $2,240.01 H: $2,270.55 L: $2,179.78
$2,240.01 +6.30% (+$132.85) O: $2,107.16 H: $2,273.87 L: $2,060.24
$2,107.16 -0.14% (-$3.01) O: $2,110.17 H: $2,174.79 L: $2,087.50
$2,110.17 +2.16% (+$44.65) O: $2,065.51 H: $2,123.49 L: $2,021.50
$2,065.52 +0.57% (+$11.69) O: $2,053.83 H: $2,084.00 L: $2,044.63
$2,053.83 -0.16% (-$3.34) O: $2,057.18 H: $2,081.76 L: $2,040.66
$2,057.17 -3.89% (-$83.18) O: $2,140.35 H: $2,159.37 L: $2,017.04
$2,140.35 +1.66% (+$34.92) O: $2,105.43 H: $2,167.85 L: $2,082.08

Mart 2026

31 gün • Kapanış $2,105.43

+7.17% (+$140.92)
Açılış: $1,964.51 Yüksek: $2,386.02 Düşük: $1,907.41
Gün Kapanış (USD) Günlük Değişim OHLC
$2,105.43 +3.90% (+$78.95) O: $2,026.48 H: $2,124.03 L: $2,012.64
$2,026.48 +2.11% (+$41.84) O: $1,984.65 H: $2,085.00 L: $1,980.28
$1,984.64 -0.51% (-$10.10) O: $1,994.74 H: $2,019.65 L: $1,938.82
$1,994.74 +0.10% (+$1.99) O: $1,992.76 H: $2,047.45 L: $1,983.17
$1,992.75 -3.28% (-$67.68) O: $2,060.43 H: $2,077.19 L: $1,970.93
$2,060.43 -5.01% (-$108.59) O: $2,169.02 H: $2,172.19 L: $2,034.54
$2,169.02 +0.59% (+$12.79) O: $2,156.22 H: $2,199.02 L: $2,146.35
$2,156.23 +0.20% (+$4.20) O: $2,152.03 H: $2,175.16 L: $2,103.02
$2,152.03 +4.78% (+$98.14) O: $2,053.90 H: $2,198.57 L: $2,023.04
$2,053.89 -1.49% (-$30.98) O: $2,084.86 H: $2,127.21 L: $2,026.00
$2,084.87 -2.86% (-$61.35) O: $2,146.21 H: $2,168.27 L: $2,070.78
$2,146.22 +0.39% (+$8.41) O: $2,137.82 H: $2,176.84 L: $2,116.88
$2,137.81 -2.98% (-$65.58) O: $2,203.39 H: $2,233.72 L: $2,099.38
$2,203.39 -4.92% (-$114.00) O: $2,317.38 H: $2,350.00 L: $2,153.21
$2,317.39 -1.51% (-$35.58) O: $2,352.97 H: $2,376.66 L: $2,294.15
$2,352.97 +8.02% (+$174.67) O: $2,178.29 H: $2,386.02 L: $2,164.73
$2,178.30 +3.92% (+$82.14) O: $2,096.16 H: $2,202.87 L: $2,083.35
$2,096.16 +0.19% (+$3.94) O: $2,092.21 H: $2,106.09 L: $2,061.60
$2,092.22 +0.90% (+$18.70) O: $2,073.51 H: $2,209.03 L: $2,070.12
$2,073.52 +1.05% (+$21.55) O: $2,051.97 H: $2,095.00 L: $2,017.59
$2,051.97 +0.76% (+$15.46) O: $2,036.50 H: $2,085.58 L: $2,007.17
$2,036.51 +2.18% (+$43.53) O: $1,992.97 H: $2,088.19 L: $1,991.00
$1,992.98 +2.88% (+$55.88) O: $1,937.11 H: $2,053.52 L: $1,929.65
$1,937.10 -1.65% (-$32.49) O: $1,969.60 H: $1,979.80 L: $1,916.14
$1,969.59 -0.46% (-$9.09) O: $1,978.68 H: $1,996.04 L: $1,948.09
$1,978.68 -4.54% (-$94.18) O: $2,072.86 H: $2,093.33 L: $1,955.95
$2,072.86 -2.56% (-$54.42) O: $2,127.28 H: $2,163.66 L: $2,054.75
$2,127.28 +7.29% (+$144.48) O: $1,982.81 H: $2,199.00 L: $1,945.08
$1,982.80 -2.20% (-$44.55) O: $2,027.34 H: $2,041.48 L: $1,929.56
$2,027.35 +4.52% (+$87.64) O: $1,939.71 H: $2,090.00 L: $1,920.00
$1,939.71 -1.26% (-$24.80) O: $1,964.51 H: $2,054.80 L: $1,907.41

Şubat 2026

28 gün • Kapanış $1,964.51

-19.88% (-$487.45)
Açılış: $2,451.96 Yüksek: $2,475.98 Düşük: $1,747.80
Gün Kapanış (USD) Günlük Değişim OHLC
$1,964.51 +1.80% (+$34.67) O: $1,929.84 H: $1,984.99 L: $1,835.36
$1,929.84 -4.83% (-$97.84) O: $2,027.68 H: $2,063.52 L: $1,887.00
$2,027.68 -1.45% (-$29.80) O: $2,057.48 H: $2,083.33 L: $1,975.35
$2,057.48 +11.10% (+$205.54) O: $1,851.95 H: $2,148.39 L: $1,846.74
$1,851.94 -0.23% (-$4.36) O: $1,856.30 H: $1,869.58 L: $1,800.00
$1,856.30 -5.19% (-$101.52) O: $1,957.82 H: $1,958.33 L: $1,837.13
$1,957.82 -0.79% (-$15.53) O: $1,973.35 H: $1,983.13 L: $1,935.00
$1,973.35 +0.23% (+$4.47) O: $1,968.88 H: $1,995.56 L: $1,955.62
$1,968.88 +1.02% (+$19.80) O: $1,949.08 H: $1,981.18 L: $1,922.97
$1,949.08 -0.35% (-$6.83) O: $1,955.90 H: $1,987.55 L: $1,907.00
$1,955.91 -1.79% (-$35.75) O: $1,991.67 H: $2,039.05 L: $1,923.78
$1,991.66 -0.33% (-$6.67) O: $1,998.34 H: $2,015.33 L: $1,941.66
$1,998.33 +1.61% (+$31.75) O: $1,966.59 H: $2,023.51 L: $1,937.24
$1,966.58 -5.75% (-$120.01) O: $2,086.59 H: $2,103.32 L: $1,928.88
$2,086.59 +1.85% (+$37.87) O: $2,048.72 H: $2,107.67 L: $2,042.37
$2,048.72 +5.18% (+$100.87) O: $1,947.85 H: $2,073.68 L: $1,924.72
$1,947.85 +0.34% (+$6.67) O: $1,941.19 H: $2,001.42 L: $1,897.24
$1,941.18 -4.03% (-$81.49) O: $2,022.67 H: $2,032.31 L: $1,903.19
$2,022.67 -3.91% (-$82.35) O: $2,105.02 H: $2,124.71 L: $1,989.38
$2,105.02 +0.73% (+$15.28) O: $2,089.73 H: $2,147.73 L: $2,008.62
$2,089.74 +0.13% (+$2.66) O: $2,087.08 H: $2,152.03 L: $2,064.10
$2,087.08 +1.15% (+$23.70) O: $2,063.37 H: $2,121.70 L: $1,994.57
$2,063.38 +12.95% (+$236.55) O: $1,826.83 H: $2,093.94 L: $1,747.80
$1,826.83 -14.96% (-$321.43) O: $2,148.25 H: $2,173.77 L: $1,818.18
$2,148.26 -3.83% (-$85.46) O: $2,233.72 H: $2,295.74 L: $2,076.68
$2,233.72 -4.83% (-$113.30) O: $2,347.01 H: $2,359.88 L: $2,110.00
$2,347.02 +3.39% (+$76.87) O: $2,270.16 H: $2,396.62 L: $2,157.14
$2,270.15 -7.41% (-$181.80) O: $2,451.96 H: $2,475.98 L: $2,222.00

Ocak 2026

31 gün • Kapanış $2,451.95

-17.49% (-$519.70)
Açılış: $2,971.65 Yüksek: $3,402.89 Düşük: $2,250.00
Gün Kapanış (USD) Günlük Değişim OHLC
$2,451.95 -9.43% (-$255.43) O: $2,707.37 H: $2,714.64 L: $2,250.00
$2,707.38 -4.08% (-$115.21) O: $2,822.60 H: $2,828.65 L: $2,636.01
$2,822.59 -6.25% (-$188.19) O: $3,010.78 H: $3,013.50 L: $2,754.53
$3,010.78 -0.53% (-$15.99) O: $3,026.77 H: $3,045.78 L: $2,983.67
$3,026.77 +3.29% (+$96.42) O: $2,930.35 H: $3,035.08 L: $2,899.77
$2,930.35 +4.03% (+$113.46) O: $2,816.90 H: $2,951.21 L: $2,812.37
$2,816.89 -4.62% (-$136.33) O: $2,953.23 H: $2,960.29 L: $2,787.00
$2,953.22 -0.11% (-$3.19) O: $2,956.41 H: $2,970.41 L: $2,943.84
$2,956.41 +0.13% (+$3.72) O: $2,952.70 H: $3,019.26 L: $2,892.40
$2,952.69 -0.99% (-$29.58) O: $2,982.28 H: $3,038.33 L: $2,906.02
$2,982.27 +1.44% (+$42.39) O: $2,939.88 H: $3,069.07 L: $2,866.11
$2,939.88 -7.83% (-$249.67) O: $3,189.56 H: $3,200.50 L: $2,920.00
$3,189.55 -2.88% (-$94.48) O: $3,284.04 H: $3,284.58 L: $3,165.38
$3,284.03 -0.80% (-$26.53) O: $3,310.56 H: $3,368.82 L: $3,278.86
$3,310.56 +0.43% (+$14.28) O: $3,296.28 H: $3,330.26 L: $3,283.96
$3,296.28 -0.68% (-$22.41) O: $3,318.70 H: $3,326.79 L: $3,253.01
$3,318.69 -1.08% (-$36.23) O: $3,354.92 H: $3,384.19 L: $3,273.72
$3,354.92 +0.87% (+$29.10) O: $3,325.83 H: $3,402.89 L: $3,280.48
$3,325.82 +7.43% (+$230.07) O: $3,095.75 H: $3,367.79 L: $3,091.96
$3,095.75 -0.89% (-$27.70) O: $3,123.46 H: $3,171.49 L: $3,065.55
$3,123.45 +1.19% (+$36.73) O: $3,086.72 H: $3,147.27 L: $3,084.46
$3,086.72 -0.05% (-$1.68) O: $3,088.40 H: $3,104.12 L: $3,077.99
$3,088.40 -0.59% (-$18.25) O: $3,106.66 H: $3,148.41 L: $3,058.69
$3,106.65 -1.96% (-$62.07) O: $3,168.72 H: $3,184.39 L: $3,054.65
$3,168.72 -3.89% (-$128.12) O: $3,296.83 H: $3,296.84 L: $3,125.42
$3,296.84 +2.23% (+$71.85) O: $3,224.99 H: $3,308.86 L: $3,183.27
$3,224.99 +2.55% (+$80.29) O: $3,144.71 H: $3,265.66 L: $3,135.02
$3,144.70 +0.56% (+$17.59) O: $3,127.11 H: $3,167.22 L: $3,118.75
$3,127.11 +0.05% (+$1.66) O: $3,125.46 H: $3,136.71 L: $3,076.00
$3,125.45 +4.04% (+$121.26) O: $3,004.19 H: $3,150.01 L: $2,992.49
$3,004.19 +1.10% (+$32.55) O: $2,971.65 H: $3,010.00 L: $2,971.15
Tüm Yıllar 2025 Yılı →