XRP Yıllık Arşiv

2018 Yılı Ripple 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

2018 Son Kapanış

$0.35

31 Aralık 2018

Yıl İçi Değişim

-30.00% (-$0.15)

Açılış: $0.50

Yüksek / Düşük

$1.50 / $0.25

242 kapanış günü

Aralık 2018

31 gün • Kapanış $0.35

-2.78% (-$0.01)

Açılış: $0.36 Yüksek: $0.45 Düşük: $0.28

Gün	Kapanış (USD)	Günlük Değişim	OHLC
31 Aralık 2018	$0.35	-2.78% (-$0.01)	O: $0.36 H: $0.37 L: $0.34
30 Aralık 2018	$0.36	0.00% ($0.00)	O: $0.36 H: $0.37 L: $0.35
29 Aralık 2018	$0.36	-2.70% (-$0.01)	O: $0.37 H: $0.38 L: $0.35
28 Aralık 2018	$0.37	+12.12% (+$0.04)	O: $0.33 H: $0.38 L: $0.33
27 Aralık 2018	$0.33	-10.81% (-$0.04)	O: $0.37 H: $0.38 L: $0.33
26 Aralık 2018	$0.37	-2.63% (-$0.01)	O: $0.38 H: $0.39 L: $0.35
25 Aralık 2018	$0.38	-5.00% (-$0.02)	O: $0.40 H: $0.40 L: $0.36
24 Aralık 2018	$0.40	+8.11% (+$0.03)	O: $0.37 H: $0.45 L: $0.37
23 Aralık 2018	$0.37	+2.78% (+$0.01)	O: $0.36 H: $0.38 L: $0.35
22 Aralık 2018	$0.36	+2.86% (+$0.01)	O: $0.35 H: $0.36 L: $0.34
21 Aralık 2018	$0.35	-5.41% (-$0.02)	O: $0.37 H: $0.38 L: $0.35
20 Aralık 2018	$0.37	+8.82% (+$0.03)	O: $0.34 H: $0.38 L: $0.34
19 Aralık 2018	$0.34	-2.86% (-$0.01)	O: $0.35 H: $0.39 L: $0.34
18 Aralık 2018	$0.35	+6.06% (+$0.02)	O: $0.33 H: $0.35 L: $0.32
17 Aralık 2018	$0.33	+13.79% (+$0.04)	O: $0.29 H: $0.34 L: $0.29
16 Aralık 2018	$0.29	+3.57% (+$0.01)	O: $0.28 H: $0.30 L: $0.28
15 Aralık 2018	$0.28	-3.45% (-$0.01)	O: $0.29 H: $0.29 L: $0.28
14 Aralık 2018	$0.29	-3.33% (-$0.01)	O: $0.30 H: $0.30 L: $0.28
13 Aralık 2018	$0.30	0.00% ($0.00)	O: $0.30 H: $0.31 L: $0.30
12 Aralık 2018	$0.30	0.00% ($0.00)	O: $0.30 H: $0.31 L: $0.30
11 Aralık 2018	$0.30	0.00% ($0.00)	O: $0.30 H: $0.31 L: $0.29
10 Aralık 2018	$0.30	-3.23% (-$0.01)	O: $0.31 H: $0.31 L: $0.29
9 Aralık 2018	$0.31	+3.33% (+$0.01)	O: $0.30 H: $0.32 L: $0.30
8 Aralık 2018	$0.30	0.00% ($0.00)	O: $0.30 H: $0.33 L: $0.29
7 Aralık 2018	$0.30	-3.23% (-$0.01)	O: $0.31 H: $0.31 L: $0.29
6 Aralık 2018	$0.31	-8.82% (-$0.03)	O: $0.34 H: $0.35 L: $0.31
5 Aralık 2018	$0.34	-2.86% (-$0.01)	O: $0.35 H: $0.36 L: $0.34
4 Aralık 2018	$0.35	0.00% ($0.00)	O: $0.35 H: $0.36 L: $0.34
3 Aralık 2018	$0.35	-5.41% (-$0.02)	O: $0.37 H: $0.37 L: $0.35
2 Aralık 2018	$0.37	0.00% ($0.00)	O: $0.37 H: $0.38 L: $0.37
1 Aralık 2018	$0.37	+2.78% (+$0.01)	O: $0.36 H: $0.38 L: $0.36

Kasım 2018

30 gün • Kapanış $0.36

-20.00% (-$0.09)

Açılış: $0.45 Yüksek: $0.57 Düşük: $0.33

Gün	Kapanış (USD)	Günlük Değişim	OHLC
30 Kasım 2018	$0.36	-5.26% (-$0.02)	O: $0.38 H: $0.38 L: $0.36
29 Kasım 2018	$0.38	-2.56% (-$0.01)	O: $0.39 H: $0.40 L: $0.37
28 Kasım 2018	$0.39	+5.41% (+$0.02)	O: $0.36 H: $0.40 L: $0.36
27 Kasım 2018	$0.37	+2.78% (+$0.01)	O: $0.36 H: $0.38 L: $0.35
26 Kasım 2018	$0.36	-5.26% (-$0.02)	O: $0.38 H: $0.40 L: $0.35
25 Kasım 2018	$0.38	0.00% ($0.00)	O: $0.38 H: $0.40 L: $0.33
24 Kasım 2018	$0.38	-7.32% (-$0.03)	O: $0.41 H: $0.43 L: $0.37
23 Kasım 2018	$0.41	-4.65% (-$0.02)	O: $0.43 H: $0.44 L: $0.40
22 Kasım 2018	$0.43	-4.44% (-$0.02)	O: $0.45 H: $0.46 L: $0.42
21 Kasım 2018	$0.45	+2.27% (+$0.01)	O: $0.44 H: $0.47 L: $0.42
20 Kasım 2018	$0.44	-8.33% (-$0.04)	O: $0.48 H: $0.51 L: $0.41
19 Kasım 2018	$0.48	-7.69% (-$0.04)	O: $0.52 H: $0.52 L: $0.46
18 Kasım 2018	$0.52	+4.00% (+$0.02)	O: $0.50 H: $0.53 L: $0.50
17 Kasım 2018	$0.50	+4.17% (+$0.02)	O: $0.48 H: $0.51 L: $0.47
16 Kasım 2018	$0.48	-2.04% (-$0.01)	O: $0.49 H: $0.50 L: $0.46
15 Kasım 2018	$0.49	+2.08% (+$0.01)	O: $0.48 H: $0.49 L: $0.43
14 Kasım 2018	$0.48	-7.69% (-$0.04)	O: $0.52 H: $0.52 L: $0.42
13 Kasım 2018	$0.52	0.00% ($0.00)	O: $0.52 H: $0.53 L: $0.51
12 Kasım 2018	$0.52	+1.96% (+$0.01)	O: $0.51 H: $0.53 L: $0.51
11 Kasım 2018	$0.51	0.00% ($0.00)	O: $0.51 H: $0.51 L: $0.50
10 Kasım 2018	$0.51	+2.00% (+$0.01)	O: $0.50 H: $0.52 L: $0.50
9 Kasım 2018	$0.50	0.00% ($0.00)	O: $0.50 H: $0.52 L: $0.50
8 Kasım 2018	$0.50	-7.41% (-$0.04)	O: $0.54 H: $0.55 L: $0.49
7 Kasım 2018	$0.54	-3.57% (-$0.02)	O: $0.55 H: $0.56 L: $0.53
6 Kasım 2018	$0.56	+12.00% (+$0.06)	O: $0.50 H: $0.57 L: $0.50
5 Kasım 2018	$0.50	+6.38% (+$0.03)	O: $0.47 H: $0.51 L: $0.46
4 Kasım 2018	$0.47	+2.17% (+$0.01)	O: $0.46 H: $0.48 L: $0.45
3 Kasım 2018	$0.46	0.00% ($0.00)	O: $0.46 H: $0.46 L: $0.45
2 Kasım 2018	$0.46	0.00% ($0.00)	O: $0.46 H: $0.47 L: $0.46
1 Kasım 2018	$0.46	+2.22% (+$0.01)	O: $0.45 H: $0.46 L: $0.45

Ekim 2018

31 gün • Kapanış $0.45

-22.41% (-$0.13)

Açılış: $0.58 Yüksek: $0.61 Düşük: $0.38

Gün	Kapanış (USD)	Günlük Değişim	OHLC
31 Ekim 2018	$0.45	0.00% ($0.00)	O: $0.45 H: $0.46 L: $0.44
30 Ekim 2018	$0.45	0.00% ($0.00)	O: $0.45 H: $0.46 L: $0.44
29 Ekim 2018	$0.45	-2.17% (-$0.01)	O: $0.46 H: $0.47 L: $0.43
28 Ekim 2018	$0.46	0.00% ($0.00)	O: $0.46 H: $0.47 L: $0.46
27 Ekim 2018	$0.46	-2.13% (-$0.01)	O: $0.47 H: $0.47 L: $0.46
26 Ekim 2018	$0.47	+2.17% (+$0.01)	O: $0.46 H: $0.47 L: $0.46
25 Ekim 2018	$0.46	0.00% ($0.00)	O: $0.46 H: $0.47 L: $0.46
24 Ekim 2018	$0.46	-2.13% (-$0.01)	O: $0.47 H: $0.48 L: $0.46
23 Ekim 2018	$0.47	+2.17% (+$0.01)	O: $0.46 H: $0.49 L: $0.44
22 Ekim 2018	$0.46	0.00% ($0.00)	O: $0.46 H: $0.47 L: $0.45
21 Ekim 2018	$0.46	-2.13% (-$0.01)	O: $0.47 H: $0.47 L: $0.46
20 Ekim 2018	$0.47	+2.17% (+$0.01)	O: $0.46 H: $0.47 L: $0.46
19 Ekim 2018	$0.46	-2.13% (-$0.01)	O: $0.47 H: $0.47 L: $0.46
18 Ekim 2018	$0.47	-2.08% (-$0.01)	O: $0.48 H: $0.49 L: $0.46
17 Ekim 2018	$0.48	0.00% ($0.00)	O: $0.48 H: $0.50 L: $0.47
16 Ekim 2018	$0.48	+4.35% (+$0.02)	O: $0.46 H: $0.49 L: $0.46
15 Ekim 2018	$0.46	+12.20% (+$0.05)	O: $0.41 H: $0.52 L: $0.40
14 Ekim 2018	$0.41	-2.38% (-$0.01)	O: $0.42 H: $0.43 L: $0.40
13 Ekim 2018	$0.42	0.00% ($0.00)	O: $0.42 H: $0.43 L: $0.42
12 Ekim 2018	$0.42	+10.53% (+$0.04)	O: $0.38 H: $0.45 L: $0.38
11 Ekim 2018	$0.38	-19.15% (-$0.09)	O: $0.47 H: $0.47 L: $0.38
10 Ekim 2018	$0.47	-2.08% (-$0.01)	O: $0.48 H: $0.48 L: $0.46
9 Ekim 2018	$0.48	-2.04% (-$0.01)	O: $0.49 H: $0.49 L: $0.47
8 Ekim 2018	$0.49	+2.08% (+$0.01)	O: $0.48 H: $0.50 L: $0.48
7 Ekim 2018	$0.48	-2.04% (-$0.01)	O: $0.49 H: $0.49 L: $0.47
6 Ekim 2018	$0.49	-5.77% (-$0.03)	O: $0.52 H: $0.52 L: $0.47
5 Ekim 2018	$0.52	-1.89% (-$0.01)	O: $0.53 H: $0.53 L: $0.51
4 Ekim 2018	$0.53	0.00% ($0.00)	O: $0.53 H: $0.55 L: $0.53
3 Ekim 2018	$0.53	+1.92% (+$0.01)	O: $0.52 H: $0.54 L: $0.51
2 Ekim 2018	$0.52	-10.34% (-$0.06)	O: $0.58 H: $0.58 L: $0.52
1 Ekim 2018	$0.58	0.00% ($0.00)	O: $0.58 H: $0.61 L: $0.53

Eylül 2018

30 gün • Kapanış $0.58

+70.59% (+$0.24)

Açılış: $0.34 Yüksek: $0.80 Düşük: $0.25

Gün	Kapanış (USD)	Günlük Değişim	OHLC
30 Eylül 2018	$0.58	+1.75% (+$0.01)	O: $0.57 H: $0.63 L: $0.56
29 Eylül 2018	$0.57	+5.56% (+$0.03)	O: $0.54 H: $0.60 L: $0.53
28 Eylül 2018	$0.54	0.00% ($0.00)	O: $0.54 H: $0.55 L: $0.52
27 Eylül 2018	$0.54	+5.88% (+$0.03)	O: $0.51 H: $0.56 L: $0.51
26 Eylül 2018	$0.51	-3.77% (-$0.02)	O: $0.53 H: $0.57 L: $0.48
25 Eylül 2018	$0.53	+8.16% (+$0.04)	O: $0.49 H: $0.55 L: $0.44
24 Eylül 2018	$0.49	-14.04% (-$0.08)	O: $0.57 H: $0.58 L: $0.48
23 Eylül 2018	$0.57	0.00% ($0.00)	O: $0.57 H: $0.60 L: $0.56
22 Eylül 2018	$0.57	+1.79% (+$0.01)	O: $0.56 H: $0.63 L: $0.49
21 Eylül 2018	$0.56	+24.44% (+$0.11)	O: $0.45 H: $0.80 L: $0.42
20 Eylül 2018	$0.45	+36.36% (+$0.12)	O: $0.33 H: $0.49 L: $0.32
19 Eylül 2018	$0.33	+3.13% (+$0.01)	O: $0.32 H: $0.34 L: $0.31
18 Eylül 2018	$0.32	+18.52% (+$0.05)	O: $0.27 H: $0.34 L: $0.27
17 Eylül 2018	$0.27	-3.57% (-$0.01)	O: $0.28 H: $0.28 L: $0.27
16 Eylül 2018	$0.28	0.00% ($0.00)	O: $0.28 H: $0.28 L: $0.27
15 Eylül 2018	$0.28	0.00% ($0.00)	O: $0.28 H: $0.28 L: $0.28
14 Eylül 2018	$0.28	0.00% ($0.00)	O: $0.28 H: $0.29 L: $0.27
13 Eylül 2018	$0.28	+3.70% (+$0.01)	O: $0.27 H: $0.29 L: $0.27
12 Eylül 2018	$0.27	+3.85% (+$0.01)	O: $0.26 H: $0.27 L: $0.25
11 Eylül 2018	$0.26	-3.70% (-$0.01)	O: $0.27 H: $0.28 L: $0.25
10 Eylül 2018	$0.27	-3.57% (-$0.01)	O: $0.28 H: $0.28 L: $0.26
9 Eylül 2018	$0.28	0.00% ($0.00)	O: $0.28 H: $0.29 L: $0.27
8 Eylül 2018	$0.28	-3.45% (-$0.01)	O: $0.29 H: $0.29 L: $0.27
7 Eylül 2018	$0.29	-3.33% (-$0.01)	O: $0.30 H: $0.30 L: $0.28
6 Eylül 2018	$0.30	+7.14% (+$0.02)	O: $0.28 H: $0.31 L: $0.27
5 Eylül 2018	$0.28	-15.15% (-$0.05)	O: $0.33 H: $0.33 L: $0.28
4 Eylül 2018	$0.33	0.00% ($0.00)	O: $0.33 H: $0.34 L: $0.33
3 Eylül 2018	$0.33	-2.94% (-$0.01)	O: $0.34 H: $0.34 L: $0.33
2 Eylül 2018	$0.34	-2.86% (-$0.01)	O: $0.35 H: $0.35 L: $0.33
1 Eylül 2018	$0.35	+2.94% (+$0.01)	O: $0.34 H: $0.36 L: $0.33

Ağustos 2018

31 gün • Kapanış $0.34

-22.73% (-$0.10)

Açılış: $0.44 Yüksek: $0.46 Düşük: $0.25

Gün	Kapanış (USD)	Günlük Değişim	OHLC
31 Ağustos 2018	$0.34	0.00% ($0.00)	O: $0.33 H: $0.35 L: $0.33
30 Ağustos 2018	$0.34	0.00% ($0.00)	O: $0.34 H: $0.35 L: $0.32
29 Ağustos 2018	$0.34	-2.86% (-$0.01)	O: $0.35 H: $0.36 L: $0.33
28 Ağustos 2018	$0.35	+2.94% (+$0.01)	O: $0.34 H: $0.36 L: $0.33
27 Ağustos 2018	$0.34	+6.25% (+$0.02)	O: $0.32 H: $0.34 L: $0.32
26 Ağustos 2018	$0.32	-3.03% (-$0.01)	O: $0.33 H: $0.33 L: $0.32
25 Ağustos 2018	$0.33	0.00% ($0.00)	O: $0.33 H: $0.33 L: $0.32
24 Ağustos 2018	$0.33	0.00% ($0.00)	O: $0.33 H: $0.33 L: $0.32
23 Ağustos 2018	$0.33	+3.13% (+$0.01)	O: $0.32 H: $0.33 L: $0.31
22 Ağustos 2018	$0.32	-3.03% (-$0.01)	O: $0.33 H: $0.35 L: $0.31
21 Ağustos 2018	$0.33	+6.45% (+$0.02)	O: $0.32 H: $0.34 L: $0.31
20 Ağustos 2018	$0.31	-8.82% (-$0.03)	O: $0.34 H: $0.35 L: $0.31
19 Ağustos 2018	$0.34	+3.03% (+$0.01)	O: $0.33 H: $0.35 L: $0.32
18 Ağustos 2018	$0.33	-10.81% (-$0.04)	O: $0.37 H: $0.37 L: $0.31
17 Ağustos 2018	$0.37	+27.59% (+$0.08)	O: $0.29 H: $0.38 L: $0.29
16 Ağustos 2018	$0.29	+3.57% (+$0.01)	O: $0.28 H: $0.30 L: $0.28
15 Ağustos 2018	$0.28	+3.70% (+$0.01)	O: $0.27 H: $0.30 L: $0.27
14 Ağustos 2018	$0.27	0.00% ($0.00)	O: $0.27 H: $0.28 L: $0.25
13 Ağustos 2018	$0.27	-10.00% (-$0.03)	O: $0.30 H: $0.31 L: $0.27
12 Ağustos 2018	$0.30	0.00% ($0.00)	O: $0.30 H: $0.31 L: $0.29
11 Ağustos 2018	$0.30	-6.25% (-$0.02)	O: $0.32 H: $0.32 L: $0.29
10 Ağustos 2018	$0.32	-5.88% (-$0.02)	O: $0.34 H: $0.35 L: $0.31
9 Ağustos 2018	$0.34	+3.03% (+$0.01)	O: $0.33 H: $0.36 L: $0.33
8 Ağustos 2018	$0.33	-13.16% (-$0.05)	O: $0.38 H: $0.38 L: $0.32
7 Ağustos 2018	$0.38	-7.32% (-$0.03)	O: $0.41 H: $0.42 L: $0.37
6 Ağustos 2018	$0.41	-4.65% (-$0.02)	O: $0.43 H: $0.44 L: $0.40
5 Ağustos 2018	$0.43	0.00% ($0.00)	O: $0.43 H: $0.44 L: $0.43
4 Ağustos 2018	$0.43	-2.27% (-$0.01)	O: $0.44 H: $0.45 L: $0.43
3 Ağustos 2018	$0.44	+2.33% (+$0.01)	O: $0.43 H: $0.45 L: $0.43
2 Ağustos 2018	$0.43	-4.44% (-$0.02)	O: $0.45 H: $0.45 L: $0.43
1 Ağustos 2018	$0.45	+2.27% (+$0.01)	O: $0.44 H: $0.46 L: $0.43

Temmuz 2018

31 gün • Kapanış $0.44

-6.38% (-$0.03)

Açılış: $0.47 Yüksek: $0.53 Düşük: $0.42

Gün	Kapanış (USD)	Günlük Değişim	OHLC
31 Temmuz 2018	$0.44	-2.22% (-$0.01)	O: $0.45 H: $0.45 L: $0.43
30 Temmuz 2018	$0.45	0.00% ($0.00)	O: $0.45 H: $0.46 L: $0.43
29 Temmuz 2018	$0.45	-2.17% (-$0.01)	O: $0.46 H: $0.46 L: $0.45
28 Temmuz 2018	$0.46	0.00% ($0.00)	O: $0.46 H: $0.46 L: $0.45
27 Temmuz 2018	$0.46	+2.22% (+$0.01)	O: $0.45 H: $0.46 L: $0.44
26 Temmuz 2018	$0.45	-2.17% (-$0.01)	O: $0.46 H: $0.47 L: $0.45
25 Temmuz 2018	$0.46	0.00% ($0.00)	O: $0.46 H: $0.47 L: $0.45
24 Temmuz 2018	$0.46	+4.55% (+$0.02)	O: $0.45 H: $0.47 L: $0.44
23 Temmuz 2018	$0.44	-2.22% (-$0.01)	O: $0.45 H: $0.46 L: $0.44
22 Temmuz 2018	$0.45	-2.17% (-$0.01)	O: $0.45 H: $0.46 L: $0.45
21 Temmuz 2018	$0.46	+4.55% (+$0.02)	O: $0.44 H: $0.46 L: $0.43
20 Temmuz 2018	$0.44	-8.33% (-$0.04)	O: $0.48 H: $0.48 L: $0.43
19 Temmuz 2018	$0.48	-2.04% (-$0.01)	O: $0.49 H: $0.50 L: $0.47
18 Temmuz 2018	$0.49	-3.92% (-$0.02)	O: $0.51 H: $0.53 L: $0.48
17 Temmuz 2018	$0.51	+6.25% (+$0.03)	O: $0.48 H: $0.52 L: $0.47
16 Temmuz 2018	$0.48	+6.67% (+$0.03)	O: $0.45 H: $0.49 L: $0.44
15 Temmuz 2018	$0.45	+2.27% (+$0.01)	O: $0.44 H: $0.45 L: $0.44
14 Temmuz 2018	$0.44	0.00% ($0.00)	O: $0.44 H: $0.44 L: $0.43
13 Temmuz 2018	$0.44	0.00% ($0.00)	O: $0.44 H: $0.45 L: $0.43
12 Temmuz 2018	$0.44	-2.22% (-$0.01)	O: $0.45 H: $0.45 L: $0.42
11 Temmuz 2018	$0.45	+2.27% (+$0.01)	O: $0.44 H: $0.45 L: $0.44
10 Temmuz 2018	$0.44	-6.38% (-$0.03)	O: $0.47 H: $0.47 L: $0.44
9 Temmuz 2018	$0.47	-2.08% (-$0.01)	O: $0.48 H: $0.48 L: $0.47
8 Temmuz 2018	$0.48	0.00% ($0.00)	O: $0.49 H: $0.49 L: $0.48
7 Temmuz 2018	$0.48	0.00% ($0.00)	O: $0.48 H: $0.49 L: $0.46
6 Temmuz 2018	$0.48	0.00% ($0.00)	O: $0.48 H: $0.48 L: $0.46
5 Temmuz 2018	$0.48	-2.04% (-$0.01)	O: $0.49 H: $0.50 L: $0.47
4 Temmuz 2018	$0.49	+2.08% (+$0.01)	O: $0.48 H: $0.51 L: $0.48
3 Temmuz 2018	$0.48	-2.04% (-$0.01)	O: $0.49 H: $0.52 L: $0.48
2 Temmuz 2018	$0.49	+6.52% (+$0.03)	O: $0.46 H: $0.50 L: $0.45
1 Temmuz 2018	$0.46	-2.13% (-$0.01)	O: $0.47 H: $0.47 L: $0.45

Haziran 2018

30 gün • Kapanış $0.47

-22.95% (-$0.14)

Açılış: $0.61 Yüksek: $0.71 Düşük: $0.42

Gün	Kapanış (USD)	Günlük Değişim	OHLC
30 Haziran 2018	$0.47	+4.44% (+$0.02)	O: $0.45 H: $0.48 L: $0.45
29 Haziran 2018	$0.45	0.00% ($0.00)	O: $0.45 H: $0.46 L: $0.42
28 Haziran 2018	$0.45	-4.26% (-$0.02)	O: $0.47 H: $0.47 L: $0.44
27 Haziran 2018	$0.47	+4.44% (+$0.02)	O: $0.45 H: $0.48 L: $0.45
26 Haziran 2018	$0.45	-6.25% (-$0.03)	O: $0.48 H: $0.48 L: $0.45
25 Haziran 2018	$0.48	+2.13% (+$0.01)	O: $0.47 H: $0.50 L: $0.47
24 Haziran 2018	$0.47	-4.08% (-$0.02)	O: $0.49 H: $0.51 L: $0.44
23 Haziran 2018	$0.49	+2.08% (+$0.01)	O: $0.48 H: $0.50 L: $0.47
22 Haziran 2018	$0.48	-9.43% (-$0.05)	O: $0.53 H: $0.54 L: $0.47
21 Haziran 2018	$0.53	-1.85% (-$0.01)	O: $0.54 H: $0.55 L: $0.53
20 Haziran 2018	$0.54	-1.82% (-$0.01)	O: $0.55 H: $0.55 L: $0.52
19 Haziran 2018	$0.55	+1.85% (+$0.01)	O: $0.54 H: $0.56 L: $0.52
18 Haziran 2018	$0.54	+1.89% (+$0.01)	O: $0.53 H: $0.55 L: $0.51
17 Haziran 2018	$0.53	0.00% ($0.00)	O: $0.53 H: $0.54 L: $0.52
16 Haziran 2018	$0.53	0.00% ($0.00)	O: $0.53 H: $0.54 L: $0.52
15 Haziran 2018	$0.53	-5.36% (-$0.03)	O: $0.56 H: $0.56 L: $0.52
14 Haziran 2018	$0.56	+5.66% (+$0.03)	O: $0.53 H: $0.57 L: $0.52
13 Haziran 2018	$0.53	-5.36% (-$0.03)	O: $0.56 H: $0.56 L: $0.50
12 Haziran 2018	$0.56	-6.67% (-$0.04)	O: $0.60 H: $0.60 L: $0.54
11 Haziran 2018	$0.60	+3.45% (+$0.02)	O: $0.58 H: $0.60 L: $0.56
10 Haziran 2018	$0.58	-12.12% (-$0.08)	O: $0.66 H: $0.66 L: $0.55
9 Haziran 2018	$0.66	-1.49% (-$0.01)	O: $0.67 H: $0.68 L: $0.66
8 Haziran 2018	$0.67	-1.47% (-$0.01)	O: $0.68 H: $0.68 L: $0.66
7 Haziran 2018	$0.68	+1.49% (+$0.01)	O: $0.67 H: $0.69 L: $0.67
6 Haziran 2018	$0.67	0.00% ($0.00)	O: $0.68 H: $0.68 L: $0.65
5 Haziran 2018	$0.67	+1.52% (+$0.01)	O: $0.66 H: $0.69 L: $0.63
4 Haziran 2018	$0.66	-4.35% (-$0.03)	O: $0.69 H: $0.71 L: $0.64
3 Haziran 2018	$0.69	+7.81% (+$0.05)	O: $0.64 H: $0.69 L: $0.64
2 Haziran 2018	$0.64	+3.23% (+$0.02)	O: $0.62 H: $0.65 L: $0.62
1 Haziran 2018	$0.62	+1.64% (+$0.01)	O: $0.61 H: $0.62 L: $0.60

Mayıs 2018

28 gün • Kapanış $0.61

+22.00% (+$0.11)

Açılış: $0.50 Yüksek: $1.50 Düşük: $0.50

Gün	Kapanış (USD)	Günlük Değişim	OHLC
31 Mayıs 2018	$0.61	+1.67% (+$0.01)	O: $0.60 H: $0.62 L: $0.59
30 Mayıs 2018	$0.60	0.00% ($0.00)	O: $0.60 H: $0.63 L: $0.58
29 Mayıs 2018	$0.60	+9.09% (+$0.05)	O: $0.55 H: $0.61 L: $0.54
28 Mayıs 2018	$0.55	-8.33% (-$0.05)	O: $0.60 H: $0.61 L: $0.54
27 Mayıs 2018	$0.60	-1.64% (-$0.01)	O: $0.61 H: $0.65 L: $0.60
26 Mayıs 2018	$0.61	+1.67% (+$0.01)	O: $0.61 H: $0.63 L: $0.60
25 Mayıs 2018	$0.60	-4.76% (-$0.03)	O: $0.63 H: $0.63 L: $0.59
24 Mayıs 2018	$0.63	+6.78% (+$0.04)	O: $0.59 H: $0.64 L: $0.58
23 Mayıs 2018	$0.59	-7.81% (-$0.05)	O: $0.64 H: $0.64 L: $0.57
22 Mayıs 2018	$0.64	-5.88% (-$0.04)	O: $0.68 H: $0.68 L: $0.64
21 Mayıs 2018	$0.68	-2.86% (-$0.02)	O: $0.70 H: $0.71 L: $0.67
20 Mayıs 2018	$0.70	+4.48% (+$0.03)	O: $0.67 H: $0.71 L: $0.67
19 Mayıs 2018	$0.67	-1.47% (-$0.01)	O: $0.68 H: $0.69 L: $0.66
18 Mayıs 2018	$0.68	+3.03% (+$0.02)	O: $0.66 H: $0.68 L: $0.65
17 Mayıs 2018	$0.66	-7.04% (-$0.05)	O: $0.71 H: $0.71 L: $0.65
16 Mayıs 2018	$0.71	+2.90% (+$0.02)	O: $0.69 H: $0.71 L: $0.66
15 Mayıs 2018	$0.69	-5.48% (-$0.04)	O: $0.73 H: $0.75 L: $0.68
14 Mayıs 2018	$0.73	0.00% ($0.00)	O: $0.73 H: $0.75 L: $0.69
13 Mayıs 2018	$0.73	+5.80% (+$0.04)	O: $0.68 H: $0.75 L: $0.66
12 Mayıs 2018	$0.69	+1.47% (+$0.01)	O: $0.67 H: $0.71 L: $0.63
11 Mayıs 2018	$0.68	-9.33% (-$0.07)	O: $0.75 H: $0.76 L: $0.65
10 Mayıs 2018	$0.75	-5.06% (-$0.04)	O: $0.79 H: $0.81 L: $0.74
9 Mayıs 2018	$0.79	-2.47% (-$0.02)	O: $0.81 H: $0.82 L: $0.76
8 Mayıs 2018	$0.81	-1.22% (-$0.01)	O: $0.82 H: $0.85 L: $0.79
7 Mayıs 2018	$0.82	-4.65% (-$0.04)	O: $0.86 H: $0.87 L: $0.80
6 Mayıs 2018	$0.86	-4.44% (-$0.04)	O: $0.90 H: $0.92 L: $0.84
5 Mayıs 2018	$0.90	+1.12% (+$0.01)	O: $0.89 H: $0.94 L: $0.89
4 Mayıs 2018	$0.89	Başlangıç	O: $0.50 H: $1.50 L: $0.50