coinfiyat

XRP Yıllık Arşiv

2019 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 Daha Eski Yıl

2019 Son Kapanış

$0.19

31 Aralık 2019

Yıl İçi Değişim

-45.71% (-$0.16)

Açılış: $0.35

Yüksek / Düşük

$0.51 / $0.18

365 kapanış günü

Aralık 2019

31 gün • Kapanış $0.19

-17.39% (-$0.04)
Açılış: $0.23 Yüksek: $0.23 Düşük: $0.18
Gün Kapanış (USD) Günlük Değişim OHLC
$0.19 0.00% ($0.00) O: $0.19 H: $0.19 L: $0.19
$0.19 -5.00% (-$0.01) O: $0.20 H: $0.20 L: $0.19
$0.20 +5.26% (+$0.01) O: $0.19 H: $0.20 L: $0.19
$0.19 0.00% ($0.00) O: $0.19 H: $0.19 L: $0.19
$0.19 0.00% ($0.00) O: $0.19 H: $0.19 L: $0.18
$0.19 0.00% ($0.00) O: $0.19 H: $0.19 L: $0.19
$0.19 0.00% ($0.00) O: $0.19 H: $0.19 L: $0.19
$0.19 0.00% ($0.00) O: $0.19 H: $0.19 L: $0.19
$0.19 -5.00% (-$0.01) O: $0.20 H: $0.20 L: $0.19
$0.20 +5.26% (+$0.01) O: $0.19 H: $0.20 L: $0.19
$0.19 -5.00% (-$0.01) O: $0.20 H: $0.20 L: $0.19
$0.20 +5.26% (+$0.01) O: $0.19 H: $0.20 L: $0.18
$0.19 -5.00% (-$0.01) O: $0.20 H: $0.20 L: $0.18
$0.20 +11.11% (+$0.02) O: $0.18 H: $0.20 L: $0.18
$0.18 -14.29% (-$0.03) O: $0.21 H: $0.21 L: $0.18
$0.21 -4.55% (-$0.01) O: $0.22 H: $0.22 L: $0.20
$0.22 0.00% ($0.00) O: $0.22 H: $0.22 L: $0.21
$0.22 0.00% ($0.00) O: $0.22 H: $0.22 L: $0.21
$0.22 0.00% ($0.00) O: $0.22 H: $0.22 L: $0.22
$0.22 0.00% ($0.00) O: $0.22 H: $0.22 L: $0.22
$0.22 0.00% ($0.00) O: $0.22 H: $0.22 L: $0.22
$0.22 0.00% ($0.00) O: $0.22 H: $0.23 L: $0.22
$0.22 -4.35% (-$0.01) O: $0.23 H: $0.23 L: $0.22
$0.23 0.00% ($0.00) O: $0.23 H: $0.23 L: $0.22
$0.23 0.00% ($0.00) O: $0.23 H: $0.23 L: $0.22
$0.23 +4.55% (+$0.01) O: $0.22 H: $0.23 L: $0.22
$0.22 +4.76% (+$0.01) O: $0.21 H: $0.23 L: $0.21
$0.21 -4.55% (-$0.01) O: $0.22 H: $0.22 L: $0.21
$0.22 0.00% ($0.00) O: $0.22 H: $0.22 L: $0.22
$0.22 0.00% ($0.00) O: $0.22 H: $0.23 L: $0.22
$0.22 -4.35% (-$0.01) O: $0.23 H: $0.23 L: $0.22

Kasım 2019

30 gün • Kapanış $0.23

-20.69% (-$0.06)
Açılış: $0.29 Yüksek: $0.31 Düşük: $0.20
Gün Kapanış (USD) Günlük Değişim OHLC
$0.23 0.00% ($0.00) O: $0.23 H: $0.23 L: $0.22
$0.23 +4.55% (+$0.01) O: $0.22 H: $0.23 L: $0.22
$0.22 0.00% ($0.00) O: $0.22 H: $0.23 L: $0.22
$0.22 0.00% ($0.00) O: $0.22 H: $0.23 L: $0.21
$0.22 0.00% ($0.00) O: $0.22 H: $0.22 L: $0.21
$0.22 0.00% ($0.00) O: $0.22 H: $0.23 L: $0.20
$0.22 -4.35% (-$0.01) O: $0.23 H: $0.23 L: $0.22
$0.23 0.00% ($0.00) O: $0.23 H: $0.24 L: $0.23
$0.23 -4.17% (-$0.01) O: $0.24 H: $0.25 L: $0.22
$0.24 -4.00% (-$0.01) O: $0.25 H: $0.25 L: $0.24
$0.25 0.00% ($0.00) O: $0.25 H: $0.26 L: $0.25
$0.25 0.00% ($0.00) O: $0.25 H: $0.26 L: $0.24
$0.25 -3.85% (-$0.01) O: $0.26 H: $0.26 L: $0.24
$0.26 0.00% ($0.00) O: $0.26 H: $0.27 L: $0.26
$0.26 0.00% ($0.00) O: $0.26 H: $0.26 L: $0.26
$0.26 -3.70% (-$0.01) O: $0.27 H: $0.27 L: $0.25
$0.27 0.00% ($0.00) O: $0.27 H: $0.27 L: $0.26
$0.27 0.00% ($0.00) O: $0.27 H: $0.28 L: $0.27
$0.27 0.00% ($0.00) O: $0.27 H: $0.28 L: $0.27
$0.27 -3.57% (-$0.01) O: $0.28 H: $0.28 L: $0.27
$0.28 0.00% ($0.00) O: $0.28 H: $0.28 L: $0.28
$0.28 0.00% ($0.00) O: $0.28 H: $0.28 L: $0.27
$0.28 -3.45% (-$0.01) O: $0.29 H: $0.29 L: $0.27
$0.29 -6.45% (-$0.02) O: $0.31 H: $0.31 L: $0.28
$0.31 +3.33% (+$0.01) O: $0.30 H: $0.31 L: $0.30
$0.30 0.00% ($0.00) O: $0.30 H: $0.30 L: $0.29
$0.30 +3.45% (+$0.01) O: $0.29 H: $0.30 L: $0.29
$0.29 0.00% ($0.00) O: $0.29 H: $0.30 L: $0.29
$0.29 0.00% ($0.00) O: $0.29 H: $0.30 L: $0.29
$0.29 0.00% ($0.00) O: $0.29 H: $0.29 L: $0.28

Ekim 2019

31 gün • Kapanış $0.29

+11.54% (+$0.03)
Açılış: $0.26 Yüksek: $0.31 Düşük: $0.24
Gün Kapanış (USD) Günlük Değişim OHLC
$0.29 0.00% ($0.00) O: $0.29 H: $0.30 L: $0.29
$0.29 -3.33% (-$0.01) O: $0.30 H: $0.31 L: $0.29
$0.30 +3.45% (+$0.01) O: $0.29 H: $0.31 L: $0.29
$0.29 -3.33% (-$0.01) O: $0.30 H: $0.31 L: $0.29
$0.30 +3.45% (+$0.01) O: $0.29 H: $0.30 L: $0.29
$0.29 -3.33% (-$0.01) O: $0.30 H: $0.31 L: $0.28
$0.30 +7.14% (+$0.02) O: $0.28 H: $0.31 L: $0.27
$0.28 +3.70% (+$0.01) O: $0.27 H: $0.28 L: $0.27
$0.27 -6.90% (-$0.02) O: $0.29 H: $0.29 L: $0.25
$0.29 0.00% ($0.00) O: $0.29 H: $0.30 L: $0.29
$0.29 0.00% ($0.00) O: $0.29 H: $0.29 L: $0.29
$0.29 0.00% ($0.00) O: $0.29 H: $0.30 L: $0.28
$0.29 0.00% ($0.00) O: $0.29 H: $0.30 L: $0.29
$0.29 -3.33% (-$0.01) O: $0.30 H: $0.30 L: $0.28
$0.30 +7.14% (+$0.02) O: $0.28 H: $0.30 L: $0.28
$0.28 -3.45% (-$0.01) O: $0.29 H: $0.29 L: $0.28
$0.29 -3.33% (-$0.01) O: $0.30 H: $0.30 L: $0.28
$0.30 +7.14% (+$0.02) O: $0.28 H: $0.30 L: $0.28
$0.28 +3.70% (+$0.01) O: $0.27 H: $0.28 L: $0.27
$0.27 0.00% ($0.00) O: $0.27 H: $0.28 L: $0.27
$0.27 0.00% ($0.00) O: $0.27 H: $0.27 L: $0.26
$0.27 -3.57% (-$0.01) O: $0.28 H: $0.28 L: $0.26
$0.28 0.00% ($0.00) O: $0.28 H: $0.29 L: $0.27
$0.28 0.00% ($0.00) O: $0.28 H: $0.29 L: $0.27
$0.28 +7.69% (+$0.02) O: $0.26 H: $0.28 L: $0.25
$0.26 +4.00% (+$0.01) O: $0.25 H: $0.26 L: $0.25
$0.25 0.00% ($0.00) O: $0.25 H: $0.26 L: $0.25
$0.25 0.00% ($0.00) O: $0.25 H: $0.26 L: $0.24
$0.25 0.00% ($0.00) O: $0.25 H: $0.25 L: $0.24
$0.25 0.00% ($0.00) O: $0.25 H: $0.25 L: $0.24
$0.25 -3.85% (-$0.01) O: $0.26 H: $0.26 L: $0.24

Eylül 2019

30 gün • Kapanış $0.26

0.00% ($0.00)
Açılış: $0.26 Yüksek: $0.33 Düşük: $0.21
Gün Kapanış (USD) Günlük Değişim OHLC
$0.26 +8.33% (+$0.02) O: $0.24 H: $0.26 L: $0.24
$0.24 0.00% ($0.00) O: $0.24 H: $0.24 L: $0.23
$0.24 0.00% ($0.00) O: $0.24 H: $0.24 L: $0.24
$0.24 0.00% ($0.00) O: $0.24 H: $0.25 L: $0.23
$0.24 -4.00% (-$0.01) O: $0.25 H: $0.25 L: $0.23
$0.25 +8.70% (+$0.02) O: $0.23 H: $0.25 L: $0.23
$0.23 -14.81% (-$0.04) O: $0.27 H: $0.27 L: $0.21
$0.27 -3.57% (-$0.01) O: $0.28 H: $0.29 L: $0.27
$0.28 -3.45% (-$0.01) O: $0.29 H: $0.29 L: $0.27
$0.29 0.00% ($0.00) O: $0.29 H: $0.30 L: $0.29
$0.29 -3.33% (-$0.01) O: $0.30 H: $0.30 L: $0.28
$0.30 -3.23% (-$0.01) O: $0.31 H: $0.31 L: $0.28
$0.31 +6.90% (+$0.02) O: $0.29 H: $0.33 L: $0.28
$0.29 +11.54% (+$0.03) O: $0.26 H: $0.30 L: $0.26
$0.26 0.00% ($0.00) O: $0.26 H: $0.26 L: $0.26
$0.26 0.00% ($0.00) O: $0.26 H: $0.26 L: $0.25
$0.26 0.00% ($0.00) O: $0.26 H: $0.27 L: $0.25
$0.26 +4.00% (+$0.01) O: $0.25 H: $0.26 L: $0.25
$0.25 -3.85% (-$0.01) O: $0.26 H: $0.26 L: $0.25
$0.26 0.00% ($0.00) O: $0.26 H: $0.26 L: $0.25
$0.26 0.00% ($0.00) O: $0.26 H: $0.26 L: $0.25
$0.26 0.00% ($0.00) O: $0.26 H: $0.26 L: $0.26
$0.26 0.00% ($0.00) O: $0.26 H: $0.27 L: $0.26
$0.26 +4.00% (+$0.01) O: $0.25 H: $0.26 L: $0.25
$0.25 -3.85% (-$0.01) O: $0.26 H: $0.26 L: $0.25
$0.26 0.00% ($0.00) O: $0.26 H: $0.26 L: $0.25
$0.26 0.00% ($0.00) O: $0.26 H: $0.26 L: $0.26
$0.26 0.00% ($0.00) O: $0.26 H: $0.27 L: $0.26
$0.26 0.00% ($0.00) O: $0.26 H: $0.26 L: $0.25
$0.26 0.00% ($0.00) O: $0.26 H: $0.26 L: $0.25

Ağustos 2019

31 gün • Kapanış $0.26

-18.75% (-$0.06)
Açılış: $0.32 Yüksek: $0.33 Düşük: $0.24
Gün Kapanış (USD) Günlük Değişim OHLC
$0.26 0.00% ($0.00) O: $0.26 H: $0.26 L: $0.25
$0.26 0.00% ($0.00) O: $0.26 H: $0.26 L: $0.25
$0.26 0.00% ($0.00) O: $0.26 H: $0.26 L: $0.25
$0.26 -3.70% (-$0.01) O: $0.27 H: $0.27 L: $0.25
$0.27 0.00% ($0.00) O: $0.27 H: $0.27 L: $0.27
$0.27 0.00% ($0.00) O: $0.27 H: $0.28 L: $0.27
$0.27 0.00% ($0.00) O: $0.27 H: $0.28 L: $0.27
$0.27 -3.57% (-$0.01) O: $0.28 H: $0.28 L: $0.26
$0.28 +3.70% (+$0.01) O: $0.27 H: $0.28 L: $0.27
$0.27 0.00% ($0.00) O: $0.27 H: $0.27 L: $0.26
$0.27 0.00% ($0.00) O: $0.27 H: $0.27 L: $0.26
$0.27 -3.57% (-$0.01) O: $0.28 H: $0.28 L: $0.27
$0.28 0.00% ($0.00) O: $0.28 H: $0.29 L: $0.28
$0.28 +3.70% (+$0.01) O: $0.27 H: $0.29 L: $0.26
$0.27 +3.85% (+$0.01) O: $0.26 H: $0.27 L: $0.26
$0.26 0.00% ($0.00) O: $0.26 H: $0.27 L: $0.25
$0.26 0.00% ($0.00) O: $0.26 H: $0.27 L: $0.26
$0.26 -13.33% (-$0.04) O: $0.30 H: $0.30 L: $0.24
$0.30 0.00% ($0.00) O: $0.30 H: $0.30 L: $0.29
$0.30 0.00% ($0.00) O: $0.30 H: $0.31 L: $0.30
$0.30 0.00% ($0.00) O: $0.30 H: $0.31 L: $0.30
$0.30 0.00% ($0.00) O: $0.30 H: $0.31 L: $0.29
$0.30 -3.23% (-$0.01) O: $0.31 H: $0.31 L: $0.29
$0.31 0.00% ($0.00) O: $0.31 H: $0.31 L: $0.30
$0.31 0.00% ($0.00) O: $0.31 H: $0.32 L: $0.31
$0.31 -3.13% (-$0.01) O: $0.32 H: $0.32 L: $0.31
$0.32 0.00% ($0.00) O: $0.32 H: $0.33 L: $0.32
$0.32 0.00% ($0.00) O: $0.32 H: $0.32 L: $0.31
$0.32 +3.23% (+$0.01) O: $0.31 H: $0.32 L: $0.31
$0.31 -3.13% (-$0.01) O: $0.32 H: $0.32 L: $0.31
$0.32 0.00% ($0.00) O: $0.32 H: $0.32 L: $0.31

Temmuz 2019

31 gün • Kapanış $0.32

-20.00% (-$0.08)
Açılış: $0.40 Yüksek: $0.42 Düşük: $0.29
Gün Kapanış (USD) Günlük Değişim OHLC
$0.32 0.00% ($0.00) O: $0.32 H: $0.32 L: $0.32
$0.32 +3.23% (+$0.01) O: $0.31 H: $0.32 L: $0.31
$0.31 0.00% ($0.00) O: $0.31 H: $0.31 L: $0.31
$0.31 0.00% ($0.00) O: $0.31 H: $0.31 L: $0.30
$0.31 -3.13% (-$0.01) O: $0.32 H: $0.33 L: $0.31
$0.32 +3.23% (+$0.01) O: $0.31 H: $0.33 L: $0.31
$0.31 -3.13% (-$0.01) O: $0.32 H: $0.32 L: $0.31
$0.32 +3.23% (+$0.01) O: $0.31 H: $0.32 L: $0.30
$0.31 -3.13% (-$0.01) O: $0.32 H: $0.32 L: $0.31
$0.32 -3.03% (-$0.01) O: $0.33 H: $0.33 L: $0.32
$0.33 0.00% ($0.00) O: $0.33 H: $0.34 L: $0.32
$0.33 +3.13% (+$0.01) O: $0.32 H: $0.34 L: $0.32
$0.32 0.00% ($0.00) O: $0.32 H: $0.32 L: $0.31
$0.32 +3.23% (+$0.01) O: $0.31 H: $0.33 L: $0.30
$0.31 +3.33% (+$0.01) O: $0.30 H: $0.32 L: $0.29
$0.30 -3.23% (-$0.01) O: $0.31 H: $0.32 L: $0.29
$0.31 +3.33% (+$0.01) O: $0.30 H: $0.32 L: $0.29
$0.30 -9.09% (-$0.03) O: $0.33 H: $0.34 L: $0.30
$0.33 -2.94% (-$0.01) O: $0.34 H: $0.34 L: $0.32
$0.34 +3.03% (+$0.01) O: $0.33 H: $0.35 L: $0.32
$0.33 -8.33% (-$0.03) O: $0.36 H: $0.36 L: $0.32
$0.36 -7.69% (-$0.03) O: $0.39 H: $0.40 L: $0.35
$0.39 -2.50% (-$0.01) O: $0.40 H: $0.41 L: $0.39
$0.40 0.00% ($0.00) O: $0.40 H: $0.40 L: $0.39
$0.40 +2.56% (+$0.01) O: $0.39 H: $0.40 L: $0.39
$0.39 +2.63% (+$0.01) O: $0.38 H: $0.41 L: $0.38
$0.38 -2.56% (-$0.01) O: $0.39 H: $0.39 L: $0.37
$0.39 -2.50% (-$0.01) O: $0.40 H: $0.41 L: $0.39
$0.40 0.00% ($0.00) O: $0.40 H: $0.41 L: $0.39
$0.40 -2.44% (-$0.01) O: $0.41 H: $0.41 L: $0.38
$0.41 +2.50% (+$0.01) O: $0.40 H: $0.42 L: $0.39

Haziran 2019

30 gün • Kapanış $0.40

-9.09% (-$0.04)
Açılış: $0.44 Yüksek: $0.51 Düşük: $0.37
Gün Kapanış (USD) Günlük Değişim OHLC
$0.40 -6.98% (-$0.03) O: $0.43 H: $0.43 L: $0.40
$0.43 0.00% ($0.00) O: $0.43 H: $0.43 L: $0.40
$0.43 +4.88% (+$0.02) O: $0.41 H: $0.43 L: $0.41
$0.41 -12.77% (-$0.06) O: $0.47 H: $0.47 L: $0.40
$0.47 0.00% ($0.00) O: $0.47 H: $0.50 L: $0.45
$0.47 0.00% ($0.00) O: $0.47 H: $0.48 L: $0.46
$0.47 0.00% ($0.00) O: $0.47 H: $0.48 L: $0.45
$0.47 -2.08% (-$0.01) O: $0.48 H: $0.49 L: $0.47
$0.48 +9.09% (+$0.04) O: $0.44 H: $0.51 L: $0.44
$0.44 +2.33% (+$0.01) O: $0.43 H: $0.45 L: $0.43
$0.43 0.00% ($0.00) O: $0.43 H: $0.44 L: $0.42
$0.43 0.00% ($0.00) O: $0.43 H: $0.44 L: $0.42
$0.43 -4.44% (-$0.02) O: $0.45 H: $0.45 L: $0.42
$0.45 +4.65% (+$0.02) O: $0.43 H: $0.46 L: $0.42
$0.43 +4.88% (+$0.02) O: $0.41 H: $0.44 L: $0.41
$0.41 +2.50% (+$0.01) O: $0.40 H: $0.41 L: $0.40
$0.40 0.00% ($0.00) O: $0.40 H: $0.40 L: $0.39
$0.40 0.00% ($0.00) O: $0.40 H: $0.41 L: $0.39
$0.40 +2.56% (+$0.01) O: $0.39 H: $0.40 L: $0.39
$0.39 -2.50% (-$0.01) O: $0.40 H: $0.40 L: $0.38
$0.40 +2.56% (+$0.01) O: $0.39 H: $0.40 L: $0.38
$0.39 -4.88% (-$0.02) O: $0.41 H: $0.41 L: $0.37
$0.41 -2.38% (-$0.01) O: $0.42 H: $0.42 L: $0.40
$0.42 0.00% ($0.00) O: $0.42 H: $0.43 L: $0.41
$0.42 +5.00% (+$0.02) O: $0.40 H: $0.43 L: $0.39
$0.40 0.00% ($0.00) O: $0.40 H: $0.41 L: $0.39
$0.40 -4.76% (-$0.02) O: $0.42 H: $0.42 L: $0.38
$0.42 -4.55% (-$0.02) O: $0.44 H: $0.47 L: $0.42
$0.44 +2.33% (+$0.01) O: $0.43 H: $0.45 L: $0.43
$0.43 -2.27% (-$0.01) O: $0.44 H: $0.44 L: $0.42

Mayıs 2019

31 gün • Kapanış $0.44

+41.94% (+$0.13)
Açılış: $0.31 Yüksek: $0.48 Düşük: $0.29
Gün Kapanış (USD) Günlük Değişim OHLC
$0.44 +4.76% (+$0.02) O: $0.42 H: $0.44 L: $0.41
$0.42 -4.55% (-$0.02) O: $0.44 H: $0.47 L: $0.40
$0.44 -2.22% (-$0.01) O: $0.45 H: $0.46 L: $0.42
$0.45 +4.65% (+$0.02) O: $0.43 H: $0.46 L: $0.42
$0.43 +7.50% (+$0.03) O: $0.40 H: $0.45 L: $0.40
$0.40 +2.56% (+$0.01) O: $0.39 H: $0.41 L: $0.37
$0.39 +2.63% (+$0.01) O: $0.38 H: $0.39 L: $0.38
$0.38 0.00% ($0.00) O: $0.38 H: $0.39 L: $0.37
$0.38 +2.70% (+$0.01) O: $0.37 H: $0.38 L: $0.36
$0.37 -7.50% (-$0.03) O: $0.40 H: $0.41 L: $0.37
$0.40 0.00% ($0.00) O: $0.40 H: $0.41 L: $0.39
$0.40 -4.76% (-$0.02) O: $0.42 H: $0.42 L: $0.38
$0.42 +13.51% (+$0.05) O: $0.37 H: $0.43 L: $0.37
$0.37 -5.13% (-$0.02) O: $0.39 H: $0.40 L: $0.36
$0.39 -7.14% (-$0.03) O: $0.42 H: $0.42 L: $0.36
$0.42 -8.70% (-$0.04) O: $0.46 H: $0.48 L: $0.39
$0.46 +12.20% (+$0.05) O: $0.41 H: $0.47 L: $0.41
$0.41 +28.13% (+$0.09) O: $0.32 H: $0.44 L: $0.32
$0.32 +3.23% (+$0.01) O: $0.31 H: $0.33 L: $0.31
$0.31 -3.13% (-$0.01) O: $0.32 H: $0.33 L: $0.30
$0.32 +6.67% (+$0.02) O: $0.30 H: $0.34 L: $0.30
$0.30 +3.45% (+$0.01) O: $0.29 H: $0.30 L: $0.29
$0.29 -3.33% (-$0.01) O: $0.30 H: $0.30 L: $0.29
$0.30 0.00% ($0.00) O: $0.30 H: $0.30 L: $0.30
$0.30 0.00% ($0.00) O: $0.30 H: $0.31 L: $0.30
$0.30 0.00% ($0.00) O: $0.30 H: $0.31 L: $0.29
$0.30 0.00% ($0.00) O: $0.30 H: $0.31 L: $0.30
$0.30 -3.23% (-$0.01) O: $0.31 H: $0.32 L: $0.30
$0.31 +3.33% (+$0.01) O: $0.30 H: $0.31 L: $0.30
$0.30 0.00% ($0.00) O: $0.30 H: $0.30 L: $0.30
$0.30 -3.23% (-$0.01) O: $0.31 H: $0.31 L: $0.30

Nisan 2019

30 gün • Kapanış $0.31

0.00% ($0.00)
Açılış: $0.31 Yüksek: $0.38 Düşük: $0.28
Gün Kapanış (USD) Günlük Değişim OHLC
$0.31 +6.90% (+$0.02) O: $0.29 H: $0.31 L: $0.29
$0.29 -3.33% (-$0.01) O: $0.30 H: $0.30 L: $0.29
$0.30 0.00% ($0.00) O: $0.30 H: $0.30 L: $0.30
$0.30 0.00% ($0.00) O: $0.30 H: $0.30 L: $0.30
$0.30 +3.45% (+$0.01) O: $0.29 H: $0.30 L: $0.29
$0.29 -3.33% (-$0.01) O: $0.30 H: $0.31 L: $0.28
$0.30 -6.25% (-$0.02) O: $0.32 H: $0.32 L: $0.29
$0.32 0.00% ($0.00) O: $0.32 H: $0.33 L: $0.32
$0.32 0.00% ($0.00) O: $0.32 H: $0.33 L: $0.32
$0.32 -3.03% (-$0.01) O: $0.33 H: $0.33 L: $0.31
$0.33 0.00% ($0.00) O: $0.33 H: $0.33 L: $0.32
$0.33 -2.94% (-$0.01) O: $0.34 H: $0.34 L: $0.33
$0.34 +3.03% (+$0.01) O: $0.33 H: $0.35 L: $0.33
$0.33 +3.13% (+$0.01) O: $0.32 H: $0.34 L: $0.32
$0.32 0.00% ($0.00) O: $0.32 H: $0.33 L: $0.32
$0.32 -3.03% (-$0.01) O: $0.33 H: $0.33 L: $0.31
$0.33 +3.13% (+$0.01) O: $0.32 H: $0.33 L: $0.32
$0.32 0.00% ($0.00) O: $0.32 H: $0.34 L: $0.32
$0.32 -3.03% (-$0.01) O: $0.33 H: $0.33 L: $0.31
$0.33 -5.71% (-$0.02) O: $0.35 H: $0.35 L: $0.32
$0.35 0.00% ($0.00) O: $0.35 H: $0.36 L: $0.35
$0.35 -2.78% (-$0.01) O: $0.36 H: $0.36 L: $0.34
$0.36 0.00% ($0.00) O: $0.36 H: $0.37 L: $0.34
$0.36 +2.86% (+$0.01) O: $0.35 H: $0.37 L: $0.35
$0.35 -2.78% (-$0.01) O: $0.36 H: $0.36 L: $0.35
$0.36 +9.09% (+$0.03) O: $0.33 H: $0.38 L: $0.33
$0.33 -2.94% (-$0.01) O: $0.34 H: $0.35 L: $0.33
$0.34 -2.86% (-$0.01) O: $0.35 H: $0.37 L: $0.32
$0.35 +12.90% (+$0.04) O: $0.31 H: $0.36 L: $0.31
$0.31 0.00% ($0.00) O: $0.31 H: $0.31 L: $0.31

Mart 2019

31 gün • Kapanış $0.31

0.00% ($0.00)
Açılış: $0.31 Yüksek: $0.33 Düşük: $0.29
Gün Kapanış (USD) Günlük Değişim OHLC
$0.31 0.00% ($0.00) O: $0.31 H: $0.31 L: $0.31
$0.31 0.00% ($0.00) O: $0.31 H: $0.32 L: $0.31
$0.31 0.00% ($0.00) O: $0.31 H: $0.31 L: $0.30
$0.31 0.00% ($0.00) O: $0.31 H: $0.31 L: $0.30
$0.31 +3.33% (+$0.01) O: $0.30 H: $0.31 L: $0.30
$0.30 0.00% ($0.00) O: $0.30 H: $0.30 L: $0.29
$0.30 -3.23% (-$0.01) O: $0.31 H: $0.31 L: $0.30
$0.31 0.00% ($0.00) O: $0.31 H: $0.31 L: $0.30
$0.31 0.00% ($0.00) O: $0.31 H: $0.31 L: $0.31
$0.31 0.00% ($0.00) O: $0.31 H: $0.31 L: $0.31
$0.31 -3.13% (-$0.01) O: $0.32 H: $0.32 L: $0.29
$0.32 0.00% ($0.00) O: $0.32 H: $0.32 L: $0.31
$0.32 +3.23% (+$0.01) O: $0.31 H: $0.32 L: $0.31
$0.31 -3.13% (-$0.01) O: $0.32 H: $0.32 L: $0.31
$0.32 0.00% ($0.00) O: $0.32 H: $0.32 L: $0.31
$0.32 +3.23% (+$0.01) O: $0.31 H: $0.32 L: $0.31
$0.31 0.00% ($0.00) O: $0.31 H: $0.32 L: $0.31
$0.31 0.00% ($0.00) O: $0.31 H: $0.32 L: $0.31
$0.31 0.00% ($0.00) O: $0.31 H: $0.33 L: $0.31
$0.31 0.00% ($0.00) O: $0.31 H: $0.31 L: $0.31
$0.31 0.00% ($0.00) O: $0.31 H: $0.32 L: $0.31
$0.31 0.00% ($0.00) O: $0.31 H: $0.32 L: $0.31
$0.31 0.00% ($0.00) O: $0.31 H: $0.32 L: $0.31
$0.31 0.00% ($0.00) O: $0.31 H: $0.32 L: $0.31
$0.31 -3.13% (-$0.01) O: $0.32 H: $0.32 L: $0.31
$0.32 +3.23% (+$0.01) O: $0.31 H: $0.32 L: $0.31
$0.31 +3.33% (+$0.01) O: $0.30 H: $0.32 L: $0.30
$0.30 -3.23% (-$0.01) O: $0.31 H: $0.31 L: $0.30
$0.31 0.00% ($0.00) O: $0.31 H: $0.32 L: $0.31
$0.31 -3.13% (-$0.01) O: $0.32 H: $0.32 L: $0.31
$0.32 +3.23% (+$0.01) O: $0.31 H: $0.32 L: $0.31

Şubat 2019

28 gün • Kapanış $0.31

0.00% ($0.00)
Açılış: $0.31 Yüksek: $0.35 Düşük: $0.29
Gün Kapanış (USD) Günlük Değişim OHLC
$0.31 0.00% ($0.00) O: $0.31 H: $0.32 L: $0.31
$0.31 -3.13% (-$0.01) O: $0.32 H: $0.32 L: $0.30
$0.32 -3.03% (-$0.01) O: $0.33 H: $0.34 L: $0.31
$0.33 +10.00% (+$0.03) O: $0.30 H: $0.34 L: $0.30
$0.30 -9.09% (-$0.03) O: $0.33 H: $0.34 L: $0.29
$0.33 +3.13% (+$0.01) O: $0.32 H: $0.33 L: $0.32
$0.32 0.00% ($0.00) O: $0.32 H: $0.32 L: $0.31
$0.32 -3.03% (-$0.01) O: $0.33 H: $0.33 L: $0.32
$0.33 +3.13% (+$0.01) O: $0.32 H: $0.33 L: $0.32
$0.32 0.00% ($0.00) O: $0.32 H: $0.35 L: $0.32
$0.32 +6.67% (+$0.02) O: $0.30 H: $0.33 L: $0.30
$0.30 0.00% ($0.00) O: $0.30 H: $0.31 L: $0.30
$0.30 0.00% ($0.00) O: $0.30 H: $0.30 L: $0.30
$0.30 0.00% ($0.00) O: $0.30 H: $0.31 L: $0.30
$0.30 0.00% ($0.00) O: $0.30 H: $0.31 L: $0.30
$0.30 -3.23% (-$0.01) O: $0.31 H: $0.31 L: $0.30
$0.31 +3.33% (+$0.01) O: $0.30 H: $0.31 L: $0.30
$0.30 -3.23% (-$0.01) O: $0.31 H: $0.31 L: $0.30
$0.31 0.00% ($0.00) O: $0.31 H: $0.31 L: $0.30
$0.31 0.00% ($0.00) O: $0.31 H: $0.32 L: $0.31
$0.31 +6.90% (+$0.02) O: $0.29 H: $0.32 L: $0.29
$0.29 0.00% ($0.00) O: $0.29 H: $0.29 L: $0.29
$0.29 -3.33% (-$0.01) O: $0.30 H: $0.30 L: $0.29
$0.30 0.00% ($0.00) O: $0.30 H: $0.30 L: $0.30
$0.30 0.00% ($0.00) O: $0.30 H: $0.31 L: $0.30
$0.30 -3.23% (-$0.01) O: $0.31 H: $0.31 L: $0.29
$0.31 0.00% ($0.00) O: $0.31 H: $0.31 L: $0.30
$0.31 0.00% ($0.00) O: $0.31 H: $0.31 L: $0.30

Ocak 2019

31 gün • Kapanış $0.31

-11.43% (-$0.04)
Açılış: $0.35 Yüksek: $0.38 Düşük: $0.28
Gün Kapanış (USD) Günlük Değişim OHLC
$0.31 -3.13% (-$0.01) O: $0.32 H: $0.34 L: $0.30
$0.32 +10.34% (+$0.03) O: $0.29 H: $0.33 L: $0.28
$0.29 0.00% ($0.00) O: $0.29 H: $0.29 L: $0.28
$0.29 -6.45% (-$0.02) O: $0.31 H: $0.31 L: $0.28
$0.31 0.00% ($0.00) O: $0.31 H: $0.31 L: $0.30
$0.31 0.00% ($0.00) O: $0.31 H: $0.32 L: $0.31
$0.31 -3.13% (-$0.01) O: $0.32 H: $0.32 L: $0.31
$0.32 +3.23% (+$0.01) O: $0.31 H: $0.32 L: $0.31
$0.31 -3.13% (-$0.01) O: $0.32 H: $0.32 L: $0.31
$0.32 0.00% ($0.00) O: $0.32 H: $0.32 L: $0.31
$0.32 0.00% ($0.00) O: $0.32 H: $0.32 L: $0.31
$0.32 -3.03% (-$0.01) O: $0.33 H: $0.33 L: $0.31
$0.33 +3.13% (+$0.01) O: $0.32 H: $0.33 L: $0.32
$0.32 0.00% ($0.00) O: $0.32 H: $0.33 L: $0.32
$0.32 -3.03% (-$0.01) O: $0.33 H: $0.33 L: $0.32
$0.33 +3.13% (+$0.01) O: $0.32 H: $0.33 L: $0.32
$0.32 -3.03% (-$0.01) O: $0.33 H: $0.33 L: $0.32
$0.33 +6.45% (+$0.02) O: $0.31 H: $0.34 L: $0.31
$0.31 -6.06% (-$0.02) O: $0.33 H: $0.33 L: $0.31
$0.33 0.00% ($0.00) O: $0.33 H: $0.33 L: $0.32
$0.33 +3.13% (+$0.01) O: $0.32 H: $0.33 L: $0.32
$0.32 -11.11% (-$0.04) O: $0.36 H: $0.38 L: $0.32
$0.36 0.00% ($0.00) O: $0.36 H: $0.37 L: $0.36
$0.36 0.00% ($0.00) O: $0.36 H: $0.37 L: $0.35
$0.36 0.00% ($0.00) O: $0.36 H: $0.37 L: $0.36
$0.36 +2.86% (+$0.01) O: $0.35 H: $0.36 L: $0.35
$0.35 0.00% ($0.00) O: $0.35 H: $0.36 L: $0.35
$0.35 0.00% ($0.00) O: $0.35 H: $0.36 L: $0.34
$0.35 -5.41% (-$0.02) O: $0.37 H: $0.37 L: $0.35
$0.37 +2.78% (+$0.01) O: $0.36 H: $0.37 L: $0.35
$0.36 +2.86% (+$0.01) O: $0.35 H: $0.36 L: $0.35
← 2020 Yılı Tüm Yıllar 2018 Yılı →