coinfiyat

XRP Yıllık Arşiv

2022 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

2022 Son Kapanış

$0.34

31 Aralık 2022

Yıl İçi Değişim

-59.04% (-$0.49)

Açılış: $0.83

Yüksek / Düşük

$0.93 / $0.29

365 kapanış günü

Aralık 2022

31 gün • Kapanış $0.34

-17.07% (-$0.07)
Açılış: $0.41 Yüksek: $0.41 Düşük: $0.33
Gün Kapanış (USD) Günlük Değişim OHLC
$0.34 -2.86% (-$0.01) O: $0.35 H: $0.35 L: $0.34
$0.35 +2.94% (+$0.01) O: $0.34 H: $0.35 L: $0.33
$0.34 -5.56% (-$0.02) O: $0.36 H: $0.36 L: $0.34
$0.36 -2.70% (-$0.01) O: $0.37 H: $0.37 L: $0.35
$0.37 0.00% ($0.00) O: $0.37 H: $0.37 L: $0.36
$0.37 +5.71% (+$0.02) O: $0.35 H: $0.37 L: $0.35
$0.35 0.00% ($0.00) O: $0.35 H: $0.35 L: $0.34
$0.35 0.00% ($0.00) O: $0.35 H: $0.35 L: $0.35
$0.35 0.00% ($0.00) O: $0.35 H: $0.36 L: $0.35
$0.35 +2.94% (+$0.01) O: $0.34 H: $0.35 L: $0.34
$0.34 -2.86% (-$0.01) O: $0.35 H: $0.35 L: $0.34
$0.35 +2.94% (+$0.01) O: $0.34 H: $0.35 L: $0.34
$0.34 -2.86% (-$0.01) O: $0.35 H: $0.35 L: $0.33
$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: $0.35
$0.35 -7.89% (-$0.03) O: $0.38 H: $0.38 L: $0.34
$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: $0.40 L: $0.38
$0.40 +2.56% (+$0.01) O: $0.39 H: $0.40 L: $0.38
$0.39 +2.63% (+$0.01) O: $0.38 H: $0.39 L: $0.37
$0.38 -2.56% (-$0.01) O: $0.39 H: $0.39 L: $0.38
$0.39 0.00% ($0.00) O: $0.39 H: $0.39 L: $0.39
$0.39 0.00% ($0.00) O: $0.39 H: $0.40 L: $0.38
$0.39 +2.63% (+$0.01) O: $0.38 H: $0.40 L: $0.38
$0.38 -2.56% (-$0.01) O: $0.39 H: $0.39 L: $0.37
$0.39 0.00% ($0.00) O: $0.39 H: $0.39 L: $0.38
$0.39 0.00% ($0.00) O: $0.39 H: $0.40 L: $0.38
$0.39 0.00% ($0.00) O: $0.39 H: $0.39 L: $0.39
$0.39 -2.50% (-$0.01) O: $0.40 H: $0.40 L: $0.39
$0.40 0.00% ($0.00) O: $0.40 H: $0.40 L: $0.38
$0.40 -2.44% (-$0.01) O: $0.41 H: $0.41 L: $0.39

Kasım 2022

30 gün • Kapanış $0.41

-10.87% (-$0.05)
Açılış: $0.46 Yüksek: $0.51 Düşük: $0.32
Gün Kapanış (USD) Günlük Değişim OHLC
$0.41 +2.50% (+$0.01) O: $0.40 H: $0.41 L: $0.39
$0.40 +2.56% (+$0.01) O: $0.39 H: $0.40 L: $0.38
$0.39 -2.50% (-$0.01) O: $0.40 H: $0.40 L: $0.37
$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: $0.39
$0.41 +2.50% (+$0.01) O: $0.40 H: $0.42 L: $0.39
$0.40 +5.26% (+$0.02) O: $0.38 H: $0.41 L: $0.37
$0.38 0.00% ($0.00) O: $0.38 H: $0.38 L: $0.37
$0.38 +5.56% (+$0.02) O: $0.36 H: $0.38 L: $0.35
$0.36 0.00% ($0.00) O: $0.36 H: $0.37 L: $0.35
$0.36 -5.26% (-$0.02) O: $0.38 H: $0.40 L: $0.36
$0.38 0.00% ($0.00) 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 0.00% ($0.00) O: $0.38 H: $0.39 L: $0.37
$0.38 -2.56% (-$0.01) O: $0.39 H: $0.39 L: $0.36
$0.39 +2.63% (+$0.01) O: $0.38 H: $0.40 L: $0.37
$0.38 +11.76% (+$0.04) O: $0.34 H: $0.38 L: $0.32
$0.34 -5.56% (-$0.02) O: $0.36 H: $0.37 L: $0.33
$0.36 -5.26% (-$0.02) O: $0.38 H: $0.38 L: $0.36
$0.38 -2.56% (-$0.01) O: $0.39 H: $0.40 L: $0.37
$0.39 +18.18% (+$0.06) O: $0.33 H: $0.40 L: $0.33
$0.33 -19.51% (-$0.08) O: $0.41 H: $0.41 L: $0.32
$0.41 -10.87% (-$0.05) O: $0.46 H: $0.47 L: $0.34
$0.46 -2.13% (-$0.01) O: $0.47 H: $0.48 L: $0.46
$0.47 -4.08% (-$0.02) O: $0.49 H: $0.49 L: $0.47
$0.49 -3.92% (-$0.02) O: $0.51 H: $0.51 L: $0.49
$0.51 +13.33% (+$0.06) O: $0.45 H: $0.51 L: $0.45
$0.45 0.00% ($0.00) O: $0.45 H: $0.46 L: $0.45
$0.45 -2.17% (-$0.01) O: $0.46 H: $0.47 L: $0.45
$0.46 0.00% ($0.00) O: $0.46 H: $0.47 L: $0.45

Ekim 2022

31 gün • Kapanış $0.46

-4.17% (-$0.02)
Açılış: $0.48 Yüksek: $0.55 Düşük: $0.42
Gün Kapanış (USD) Günlük Değişim OHLC
$0.46 0.00% ($0.00) O: $0.46 H: $0.47 L: $0.45
$0.46 -2.13% (-$0.01) O: $0.47 H: $0.47 L: $0.45
$0.47 0.00% ($0.00) O: $0.47 H: $0.48 L: $0.47
$0.47 +2.17% (+$0.01) O: $0.46 H: $0.48 L: $0.46
$0.46 -2.13% (-$0.01) O: $0.47 H: $0.48 L: $0.46
$0.47 +2.17% (+$0.01) O: $0.46 H: $0.47 L: $0.46
$0.46 +2.22% (+$0.01) O: $0.45 H: $0.47 L: $0.44
$0.45 -4.26% (-$0.02) O: $0.47 H: $0.47 L: $0.45
$0.47 0.00% ($0.00) O: $0.47 H: $0.47 L: $0.45
$0.47 +2.17% (+$0.01) O: $0.46 H: $0.47 L: $0.46
$0.46 +2.22% (+$0.01) O: $0.45 H: $0.46 L: $0.43
$0.45 0.00% ($0.00) O: $0.45 H: $0.46 L: $0.42
$0.45 -4.26% (-$0.02) O: $0.47 H: $0.47 L: $0.45
$0.47 -2.08% (-$0.01) O: $0.48 H: $0.48 L: $0.46
$0.48 0.00% ($0.00) O: $0.48 H: $0.48 L: $0.46
$0.48 0.00% ($0.00) O: $0.48 H: $0.49 L: $0.47
$0.48 -2.04% (-$0.01) O: $0.49 H: $0.49 L: $0.48
$0.49 +2.08% (+$0.01) O: $0.48 H: $0.51 L: $0.48
$0.48 -2.04% (-$0.01) O: $0.49 H: $0.49 L: $0.44
$0.49 0.00% ($0.00) O: $0.49 H: $0.50 L: $0.48
$0.49 0.00% ($0.00) O: $0.49 H: $0.50 L: $0.48
$0.49 -7.55% (-$0.04) O: $0.53 H: $0.54 L: $0.49
$0.53 +1.92% (+$0.01) O: $0.52 H: $0.55 L: $0.51
$0.52 0.00% ($0.00) O: $0.52 H: $0.53 L: $0.51
$0.52 +6.12% (+$0.03) O: $0.49 H: $0.53 L: $0.48
$0.49 0.00% ($0.00) O: $0.49 H: $0.51 L: $0.49
$0.49 +2.08% (+$0.01) O: $0.48 H: $0.50 L: $0.47
$0.48 +4.35% (+$0.02) O: $0.46 H: $0.49 L: $0.45
$0.46 +2.22% (+$0.01) O: $0.45 H: $0.47 L: $0.44
$0.45 -6.25% (-$0.03) O: $0.48 H: $0.48 L: $0.44
$0.48 0.00% ($0.00) O: $0.48 H: $0.49 L: $0.47

Eylül 2022

30 gün • Kapanış $0.48

+45.45% (+$0.15)
Açılış: $0.33 Yüksek: $0.56 Düşük: $0.31
Gün Kapanış (USD) Günlük Değişim OHLC
$0.48 -2.04% (-$0.01) O: $0.49 H: $0.50 L: $0.47
$0.49 +8.89% (+$0.04) O: $0.45 H: $0.51 L: $0.43
$0.45 0.00% ($0.00) O: $0.45 H: $0.46 L: $0.42
$0.45 -4.26% (-$0.02) O: $0.47 H: $0.49 L: $0.44
$0.47 -4.08% (-$0.02) O: $0.49 H: $0.50 L: $0.46
$0.49 0.00% ($0.00) O: $0.49 H: $0.52 L: $0.48
$0.49 -3.92% (-$0.02) O: $0.51 H: $0.52 L: $0.47
$0.51 +4.08% (+$0.02) O: $0.49 H: $0.56 L: $0.46
$0.49 +25.64% (+$0.10) O: $0.39 H: $0.50 L: $0.39
$0.39 -4.88% (-$0.02) O: $0.41 H: $0.43 L: $0.38
$0.41 +7.89% (+$0.03) O: $0.38 H: $0.42 L: $0.37
$0.38 +5.56% (+$0.02) O: $0.36 H: $0.39 L: $0.34
$0.36 -5.26% (-$0.02) O: $0.38 H: $0.40 L: $0.36
$0.38 +5.56% (+$0.02) O: $0.36 H: $0.38 L: $0.35
$0.36 +9.09% (+$0.03) O: $0.33 H: $0.36 L: $0.32
$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: $0.34 L: $0.33
$0.33 -8.33% (-$0.03) O: $0.36 H: $0.36 L: $0.33
$0.36 0.00% ($0.00) O: $0.36 H: $0.36 L: $0.35
$0.36 0.00% ($0.00) O: $0.36 H: $0.36 L: $0.35
$0.36 0.00% ($0.00) O: $0.36 H: $0.36 L: $0.35
$0.36 +5.88% (+$0.02) O: $0.34 H: $0.36 L: $0.34
$0.34 0.00% ($0.00) O: $0.34 H: $0.34 L: $0.33
$0.34 +6.25% (+$0.02) O: $0.32 H: $0.34 L: $0.31
$0.32 -3.03% (-$0.01) O: $0.33 H: $0.34 L: $0.32
$0.33 0.00% ($0.00) O: $0.33 H: $0.33 L: $0.32
$0.33 0.00% ($0.00) O: $0.33 H: $0.33 L: $0.33
$0.33 0.00% ($0.00) O: $0.33 H: $0.34 L: $0.33
$0.33 0.00% ($0.00) O: $0.33 H: $0.34 L: $0.33
$0.33 0.00% ($0.00) O: $0.33 H: $0.33 L: $0.32

Ağustos 2022

31 gün • Kapanış $0.33

-13.16% (-$0.05)
Açılış: $0.38 Yüksek: $0.39 Düşük: $0.32
Gün Kapanış (USD) Günlük Değişim OHLC
$0.33 0.00% ($0.00) 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: $0.33 L: $0.32
$0.32 -3.03% (-$0.01) O: $0.33 H: $0.34 L: $0.32
$0.33 -2.94% (-$0.01) O: $0.34 H: $0.34 L: $0.33
$0.34 -2.86% (-$0.01) O: $0.35 H: $0.37 L: $0.33
$0.35 0.00% ($0.00) O: $0.35 H: $0.35 L: $0.34
$0.35 0.00% ($0.00) O: $0.35 H: $0.35 L: $0.34
$0.35 +2.94% (+$0.01) O: $0.34 H: $0.35 L: $0.33
$0.34 0.00% ($0.00) O: $0.34 H: $0.35 L: $0.33
$0.34 0.00% ($0.00) O: $0.34 H: $0.35 L: $0.34
$0.34 +3.03% (+$0.01) O: $0.33 H: $0.34 L: $0.33
$0.33 -10.81% (-$0.04) O: $0.37 H: $0.37 L: $0.33
$0.37 -2.63% (-$0.01) O: $0.38 H: $0.38 L: $0.37
$0.38 0.00% ($0.00) O: $0.38 H: $0.39 L: $0.37
$0.38 0.00% ($0.00) O: $0.38 H: $0.38 L: $0.37
$0.38 0.00% ($0.00) O: $0.38 H: $0.39 L: $0.37
$0.38 0.00% ($0.00) O: $0.38 H: $0.39 L: $0.37
$0.38 0.00% ($0.00) O: $0.38 H: $0.39 L: $0.38
$0.38 0.00% ($0.00) O: $0.38 H: $0.38 L: $0.37
$0.38 0.00% ($0.00) O: $0.38 H: $0.39 L: $0.38
$0.38 +2.70% (+$0.01) O: $0.37 H: $0.38 L: $0.36
$0.37 -2.63% (-$0.01) O: $0.38 H: $0.38 L: $0.36
$0.38 +2.70% (+$0.01) O: $0.37 H: $0.38 L: $0.37
$0.37 0.00% ($0.00) O: $0.37 H: $0.38 L: $0.37
$0.37 -2.63% (-$0.01) O: $0.38 H: $0.38 L: $0.37
$0.38 +2.70% (+$0.01) O: $0.37 H: $0.38 L: $0.37
$0.37 0.00% ($0.00) O: $0.37 H: $0.38 L: $0.36
$0.37 0.00% ($0.00) O: $0.37 H: $0.38 L: $0.36
$0.37 -2.63% (-$0.01) O: $0.38 H: $0.39 L: $0.37
$0.38 0.00% ($0.00) O: $0.38 H: $0.39 L: $0.37

Temmuz 2022

31 gün • Kapanış $0.38

+15.15% (+$0.05)
Açılış: $0.33 Yüksek: $0.41 Düşük: $0.30
Gün Kapanış (USD) Günlük Değişim OHLC
$0.38 -2.56% (-$0.01) O: $0.39 H: $0.40 L: $0.38
$0.39 +5.41% (+$0.02) O: $0.37 H: $0.41 L: $0.36
$0.37 0.00% ($0.00) O: $0.37 H: $0.38 L: $0.36
$0.37 +2.78% (+$0.01) O: $0.36 H: $0.38 L: $0.35
$0.36 +5.88% (+$0.02) O: $0.34 H: $0.36 L: $0.33
$0.34 0.00% ($0.00) O: $0.34 H: $0.34 L: $0.33
$0.34 -5.56% (-$0.02) O: $0.36 H: $0.36 L: $0.34
$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: $0.36 L: $0.35
$0.36 -2.70% (-$0.01) 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 -2.70% (-$0.01) O: $0.37 H: $0.38 L: $0.36
$0.37 0.00% ($0.00) O: $0.37 H: $0.38 L: $0.35
$0.37 +8.82% (+$0.03) O: $0.34 H: $0.37 L: $0.34
$0.34 -2.86% (-$0.01) O: $0.35 H: $0.36 L: $0.34
$0.35 +6.06% (+$0.02) O: $0.33 H: $0.36 L: $0.33
$0.33 0.00% ($0.00) O: $0.33 H: $0.35 L: $0.33
$0.33 +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: $0.30
$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: $0.31
$0.33 -2.94% (-$0.01) O: $0.34 H: $0.34 L: $0.32
$0.34 0.00% ($0.00) O: $0.34 H: $0.35 L: $0.34
$0.34 0.00% ($0.00) O: $0.34 H: $0.36 L: $0.34
$0.34 +3.03% (+$0.01) O: $0.33 H: $0.35 L: $0.33
$0.33 0.00% ($0.00) O: $0.33 H: $0.33 L: $0.32
$0.33 0.00% ($0.00) O: $0.33 H: $0.33 L: $0.31
$0.33 +3.13% (+$0.01) O: $0.32 H: $0.33 L: $0.31
$0.32 0.00% ($0.00) O: $0.32 H: $0.33 L: $0.31
$0.32 +3.23% (+$0.01) O: $0.31 H: $0.32 L: $0.31
$0.31 -6.06% (-$0.02) O: $0.33 H: $0.34 L: $0.31

Haziran 2022

30 gün • Kapanış $0.33

-21.43% (-$0.09)
Açılış: $0.42 Yüksek: $0.43 Düşük: $0.29
Gün Kapanış (USD) Günlük Değişim OHLC
$0.33 0.00% ($0.00) O: $0.33 H: $0.33 L: $0.31
$0.33 -2.94% (-$0.01) O: $0.34 H: $0.34 L: $0.32
$0.34 -2.86% (-$0.01) O: $0.35 H: $0.36 L: $0.34
$0.35 -2.78% (-$0.01) O: $0.36 H: $0.37 L: $0.35
$0.36 -2.70% (-$0.01) O: $0.37 H: $0.38 L: $0.36
$0.37 0.00% ($0.00) O: $0.37 H: $0.37 L: $0.35
$0.37 +8.82% (+$0.03) O: $0.34 H: $0.39 L: $0.33
$0.34 +6.25% (+$0.02) O: $0.32 H: $0.34 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: $0.34 L: $0.32
$0.32 -3.03% (-$0.01) O: $0.33 H: $0.33 L: $0.31
$0.33 +6.45% (+$0.02) O: $0.31 H: $0.33 L: $0.30
$0.31 -3.13% (-$0.01) O: $0.32 H: $0.33 L: $0.29
$0.32 +3.23% (+$0.01) O: $0.31 H: $0.34 L: $0.31
$0.31 -8.82% (-$0.03) O: $0.34 H: $0.35 L: $0.31
$0.34 +6.25% (+$0.02) O: $0.32 H: $0.35 L: $0.30
$0.32 +3.23% (+$0.01) O: $0.31 H: $0.33 L: $0.29
$0.31 -8.82% (-$0.03) O: $0.34 H: $0.35 L: $0.30
$0.34 -5.56% (-$0.02) O: $0.36 H: $0.37 L: $0.34
$0.36 -5.26% (-$0.02) O: $0.38 H: $0.39 L: $0.36
$0.38 -5.00% (-$0.02) O: $0.40 H: $0.41 L: $0.38
$0.40 0.00% ($0.00) O: $0.40 H: $0.40 L: $0.40
$0.40 -2.44% (-$0.01) O: $0.41 H: $0.41 L: $0.39
$0.41 +2.50% (+$0.01) O: $0.40 H: $0.42 L: $0.38
$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 0.00% ($0.00) O: $0.39 H: $0.39 L: $0.38
$0.39 -4.88% (-$0.02) O: $0.41 H: $0.41 L: $0.38
$0.41 +2.50% (+$0.01) O: $0.40 H: $0.41 L: $0.39
$0.40 -4.76% (-$0.02) O: $0.42 H: $0.43 L: $0.39

Mayıs 2022

31 gün • Kapanış $0.42

-27.59% (-$0.16)
Açılış: $0.58 Yüksek: $0.66 Düşük: $0.34
Gün Kapanış (USD) Günlük Değişim OHLC
$0.42 0.00% ($0.00) O: $0.42 H: $0.43 L: $0.41
$0.42 +7.69% (+$0.03) O: $0.39 H: $0.42 L: $0.39
$0.39 0.00% ($0.00) O: $0.39 H: $0.39 L: $0.38
$0.39 +2.63% (+$0.01) O: $0.38 H: $0.39 L: $0.38
$0.38 -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: $0.38
$0.41 0.00% ($0.00) O: $0.41 H: $0.41 L: $0.39
$0.41 0.00% ($0.00) O: $0.41 H: $0.41 L: $0.39
$0.41 -2.38% (-$0.01) O: $0.42 H: $0.43 L: $0.40
$0.42 +2.44% (+$0.01) O: $0.41 H: $0.43 L: $0.41
$0.41 0.00% ($0.00) O: $0.41 H: $0.42 L: $0.40
$0.41 -2.38% (-$0.01) O: $0.42 H: $0.44 L: $0.40
$0.42 +2.44% (+$0.01) O: $0.41 H: $0.42 L: $0.39
$0.41 -6.82% (-$0.03) O: $0.44 H: $0.44 L: $0.40
$0.44 +4.76% (+$0.02) O: $0.42 H: $0.44 L: $0.42
$0.42 -6.67% (-$0.03) O: $0.45 H: $0.45 L: $0.41
$0.45 +4.65% (+$0.02) O: $0.43 H: $0.45 L: $0.41
$0.43 +2.38% (+$0.01) O: $0.42 H: $0.44 L: $0.40
$0.42 +7.69% (+$0.03) O: $0.39 H: $0.47 L: $0.38
$0.39 -7.14% (-$0.03) O: $0.42 H: $0.43 L: $0.34
$0.42 -17.65% (-$0.09) O: $0.51 H: $0.53 L: $0.36
$0.51 +4.08% (+$0.02) O: $0.49 H: $0.54 L: $0.47
$0.49 -14.04% (-$0.08) O: $0.57 H: $0.58 L: $0.47
$0.57 -1.72% (-$0.01) O: $0.58 H: $0.58 L: $0.56
$0.58 -3.33% (-$0.02) O: $0.60 H: $0.60 L: $0.57
$0.60 0.00% ($0.00) O: $0.60 H: $0.62 L: $0.59
$0.60 -7.69% (-$0.05) O: $0.65 H: $0.66 L: $0.58
$0.65 +8.33% (+$0.05) O: $0.60 H: $0.65 L: $0.60
$0.60 -1.64% (-$0.01) O: $0.61 H: $0.63 L: $0.60
$0.61 0.00% ($0.00) O: $0.61 H: $0.63 L: $0.60
$0.61 +5.17% (+$0.03) O: $0.58 H: $0.61 L: $0.58

Nisan 2022

30 gün • Kapanış $0.58

-28.40% (-$0.23)
Açılış: $0.81 Yüksek: $0.85 Düşük: $0.57
Gün Kapanış (USD) Günlük Değişim OHLC
$0.58 -4.92% (-$0.03) O: $0.61 H: $0.63 L: $0.57
$0.61 -4.69% (-$0.03) O: $0.64 H: $0.65 L: $0.60
$0.64 -1.54% (-$0.01) O: $0.65 H: $0.66 L: $0.63
$0.65 +1.56% (+$0.01) O: $0.64 H: $0.66 L: $0.64
$0.64 -7.25% (-$0.05) O: $0.69 H: $0.71 L: $0.63
$0.69 -1.43% (-$0.01) O: $0.70 H: $0.70 L: $0.65
$0.70 -1.41% (-$0.01) O: $0.71 H: $0.71 L: $0.69
$0.71 -1.39% (-$0.01) O: $0.72 H: $0.73 L: $0.70
$0.72 -1.37% (-$0.01) O: $0.73 H: $0.74 L: $0.71
$0.73 -2.67% (-$0.02) O: $0.75 H: $0.77 L: $0.72
$0.75 -2.60% (-$0.02) O: $0.77 H: $0.78 L: $0.74
$0.77 0.00% ($0.00) O: $0.77 H: $0.79 L: $0.76
$0.77 +2.67% (+$0.02) O: $0.75 H: $0.77 L: $0.73
$0.75 -3.85% (-$0.03) O: $0.78 H: $0.79 L: $0.75
$0.78 -1.27% (-$0.01) O: $0.79 H: $0.80 L: $0.77
$0.79 +8.22% (+$0.06) O: $0.73 H: $0.80 L: $0.73
$0.73 +1.39% (+$0.01) O: $0.72 H: $0.74 L: $0.71
$0.72 0.00% ($0.00) O: $0.72 H: $0.73 L: $0.70
$0.72 +4.35% (+$0.03) O: $0.69 H: $0.73 L: $0.69
$0.69 -8.00% (-$0.06) O: $0.75 H: $0.76 L: $0.68
$0.75 -1.32% (-$0.01) O: $0.76 H: $0.77 L: $0.75
$0.76 +1.33% (+$0.01) O: $0.76 H: $0.77 L: $0.75
$0.75 -5.06% (-$0.04) O: $0.79 H: $0.79 L: $0.75
$0.79 +3.95% (+$0.03) O: $0.76 H: $0.79 L: $0.75
$0.76 -7.32% (-$0.06) O: $0.82 H: $0.82 L: $0.76
$0.82 -1.20% (-$0.01) O: $0.83 H: $0.84 L: $0.81
$0.83 -1.19% (-$0.01) O: $0.84 H: $0.84 L: $0.80
$0.84 +2.44% (+$0.02) O: $0.82 H: $0.85 L: $0.81
$0.82 -1.20% (-$0.01) O: $0.83 H: $0.85 L: $0.82
$0.83 +2.47% (+$0.02) O: $0.81 H: $0.83 L: $0.81

Mart 2022

31 gün • Kapanış $0.81

+3.85% (+$0.03)
Açılış: $0.78 Yüksek: $0.93 Düşük: $0.69
Gün Kapanış (USD) Günlük Değişim OHLC
$0.81 -5.81% (-$0.05) O: $0.86 H: $0.87 L: $0.78
$0.86 0.00% ($0.00) O: $0.86 H: $0.87 L: $0.85
$0.86 0.00% ($0.00) O: $0.86 H: $0.89 L: $0.84
$0.86 0.00% ($0.00) O: $0.86 H: $0.93 L: $0.85
$0.86 +3.61% (+$0.03) O: $0.83 H: $0.86 L: $0.83
$0.83 +1.22% (+$0.01) O: $0.82 H: $0.83 L: $0.82
$0.82 -2.38% (-$0.02) O: $0.84 H: $0.85 L: $0.82
$0.84 0.00% ($0.00) O: $0.84 H: $0.85 L: $0.83
$0.84 0.00% ($0.00) O: $0.84 H: $0.85 L: $0.82
$0.84 0.00% ($0.00) O: $0.84 H: $0.87 L: $0.83
$0.84 +3.70% (+$0.03) O: $0.81 H: $0.85 L: $0.79
$0.81 -1.22% (-$0.01) O: $0.82 H: $0.82 L: $0.80
$0.82 +2.50% (+$0.02) O: $0.80 H: $0.83 L: $0.79
$0.80 +1.27% (+$0.01) O: $0.79 H: $0.80 L: $0.78
$0.79 0.00% ($0.00) O: $0.79 H: $0.80 L: $0.78
$0.79 +2.60% (+$0.02) O: $0.77 H: $0.79 L: $0.76
$0.77 0.00% ($0.00) O: $0.77 H: $0.78 L: $0.74
$0.77 +1.32% (+$0.01) O: $0.76 H: $0.78 L: $0.75
$0.76 -3.80% (-$0.03) O: $0.79 H: $0.81 L: $0.75
$0.79 -1.25% (-$0.01) O: $0.80 H: $0.85 L: $0.78
$0.80 +8.11% (+$0.06) O: $0.74 H: $0.81 L: $0.73
$0.74 -3.90% (-$0.03) O: $0.77 H: $0.78 L: $0.72
$0.77 +6.94% (+$0.05) O: $0.72 H: $0.78 L: $0.72
$0.72 0.00% ($0.00) O: $0.72 H: $0.73 L: $0.71
$0.72 -1.37% (-$0.01) O: $0.73 H: $0.75 L: $0.70
$0.73 -2.67% (-$0.02) O: $0.75 H: $0.76 L: $0.72
$0.75 +5.63% (+$0.04) O: $0.71 H: $0.77 L: $0.70
$0.71 -5.33% (-$0.04) O: $0.75 H: $0.76 L: $0.69
$0.75 -2.60% (-$0.02) O: $0.77 H: $0.79 L: $0.73
$0.77 -1.28% (-$0.01) O: $0.78 H: $0.78 L: $0.76
$0.78 0.00% ($0.00) O: $0.78 H: $0.80 L: $0.76

Şubat 2022

28 gün • Kapanış $0.78

+25.81% (+$0.16)
Açılış: $0.62 Yüksek: $0.92 Düşük: $0.59
Gün Kapanış (USD) Günlük Değişim OHLC
$0.78 +8.33% (+$0.06) O: $0.72 H: $0.79 L: $0.71
$0.72 -4.00% (-$0.03) O: $0.75 H: $0.77 L: $0.70
$0.75 -2.60% (-$0.02) O: $0.77 H: $0.80 L: $0.74
$0.77 +10.00% (+$0.07) O: $0.70 H: $0.78 L: $0.68
$0.70 0.00% ($0.00) O: $0.70 H: $0.72 L: $0.62
$0.70 -2.78% (-$0.02) O: $0.72 H: $0.74 L: $0.69
$0.72 +2.86% (+$0.02) O: $0.70 H: $0.73 L: $0.67
$0.70 -10.26% (-$0.08) O: $0.78 H: $0.80 L: $0.70
$0.78 -4.88% (-$0.04) O: $0.82 H: $0.82 L: $0.76
$0.82 +5.13% (+$0.04) O: $0.78 H: $0.85 L: $0.77
$0.78 +1.30% (+$0.01) O: $0.77 H: $0.81 L: $0.76
$0.77 -8.33% (-$0.07) O: $0.84 H: $0.84 L: $0.75
$0.84 -1.18% (-$0.01) O: $0.85 H: $0.85 L: $0.81
$0.85 +6.25% (+$0.05) O: $0.80 H: $0.86 L: $0.80
$0.80 -1.23% (-$0.01) O: $0.81 H: $0.81 L: $0.78
$0.81 -1.22% (-$0.01) O: $0.82 H: $0.85 L: $0.79
$0.82 +7.89% (+$0.06) O: $0.76 H: $0.85 L: $0.75
$0.76 -8.43% (-$0.07) O: $0.83 H: $0.83 L: $0.75
$0.83 -4.60% (-$0.04) O: $0.87 H: $0.90 L: $0.82
$0.87 -1.14% (-$0.01) O: $0.88 H: $0.92 L: $0.84
$0.88 +6.02% (+$0.05) O: $0.83 H: $0.91 L: $0.80
$0.83 +22.06% (+$0.15) O: $0.68 H: $0.84 L: $0.67
$0.68 +1.49% (+$0.01) O: $0.67 H: $0.69 L: $0.66
$0.67 +1.52% (+$0.01) O: $0.66 H: $0.69 L: $0.65
$0.66 +8.20% (+$0.05) O: $0.61 H: $0.66 L: $0.60
$0.61 +1.67% (+$0.01) O: $0.60 H: $0.61 L: $0.59
$0.60 -4.76% (-$0.03) O: $0.63 H: $0.63 L: $0.60
$0.63 +1.61% (+$0.01) O: $0.62 H: $0.63 L: $0.61

Ocak 2022

31 gün • Kapanış $0.62

-25.30% (-$0.21)
Açılış: $0.83 Yüksek: $0.87 Düşük: $0.55
Gün Kapanış (USD) Günlük Değişim OHLC
$0.62 +3.33% (+$0.02) O: $0.60 H: $0.62 L: $0.58
$0.60 -3.23% (-$0.02) O: $0.62 H: $0.62 L: $0.60
$0.62 +1.64% (+$0.01) O: $0.61 H: $0.63 L: $0.61
$0.61 0.00% ($0.00) O: $0.61 H: $0.61 L: $0.59
$0.61 -1.61% (-$0.01) O: $0.62 H: $0.62 L: $0.59
$0.62 0.00% ($0.00) O: $0.62 H: $0.66 L: $0.60
$0.62 +1.64% (+$0.01) O: $0.61 H: $0.62 L: $0.59
$0.61 -3.17% (-$0.02) O: $0.63 H: $0.63 L: $0.55
$0.63 +5.00% (+$0.03) O: $0.60 H: $0.64 L: $0.59
$0.60 -6.25% (-$0.04) O: $0.64 H: $0.65 L: $0.55
$0.64 -11.11% (-$0.08) O: $0.72 H: $0.73 L: $0.61
$0.72 -2.70% (-$0.02) O: $0.74 H: $0.76 L: $0.72
$0.74 -1.33% (-$0.01) O: $0.75 H: $0.75 L: $0.72
$0.75 -1.32% (-$0.01) O: $0.76 H: $0.77 L: $0.74
$0.76 -2.56% (-$0.02) O: $0.78 H: $0.78 L: $0.75
$0.78 0.00% ($0.00) O: $0.78 H: $0.79 L: $0.77
$0.78 +1.30% (+$0.01) O: $0.77 H: $0.79 L: $0.77
$0.77 0.00% ($0.00) O: $0.77 H: $0.80 L: $0.75
$0.77 -3.75% (-$0.03) O: $0.80 H: $0.80 L: $0.76
$0.80 +3.90% (+$0.03) O: $0.77 H: $0.82 L: $0.76
$0.77 +4.05% (+$0.03) O: $0.74 H: $0.78 L: $0.73
$0.74 -1.33% (-$0.01) O: $0.75 H: $0.76 L: $0.70
$0.75 0.00% ($0.00) O: $0.75 H: $0.77 L: $0.74
$0.75 -1.32% (-$0.01) O: $0.76 H: $0.78 L: $0.72
$0.76 -2.56% (-$0.02) O: $0.78 H: $0.78 L: $0.73
$0.78 +1.30% (+$0.01) O: $0.77 H: $0.79 L: $0.74
$0.77 -6.10% (-$0.05) O: $0.82 H: $0.84 L: $0.71
$0.82 -1.20% (-$0.01) O: $0.83 H: $0.85 L: $0.78
$0.83 -3.49% (-$0.03) O: $0.86 H: $0.86 L: $0.82
$0.86 +1.18% (+$0.01) O: $0.85 H: $0.87 L: $0.84
$0.85 +2.41% (+$0.02) O: $0.83 H: $0.86 L: $0.83
← 2023 Yılı Tüm Yıllar 2021 Yılı →