coinfiyat

XRP Yıllık Arşiv

2023 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

2023 Son Kapanış

$0.62

31 Aralık 2023

Yıl İçi Değişim

+82.35% (+$0.28)

Açılış: $0.34

Yüksek / Düşük

$0.94 / $0.30

365 kapanış günü

Aralık 2023

31 gün • Kapanış $0.62

+1.64% (+$0.01)
Açılış: $0.61 Yüksek: $0.70 Düşük: $0.58
Gün Kapanış (USD) Günlük Değişim OHLC
$0.62 0.00% ($0.00) O: $0.62 H: $0.63 L: $0.61
$0.62 0.00% ($0.00) O: $0.62 H: $0.63 L: $0.62
$0.62 -1.59% (-$0.01) O: $0.63 H: $0.64 L: $0.61
$0.63 0.00% ($0.00) O: $0.63 H: $0.66 L: $0.62
$0.63 +1.61% (+$0.01) O: $0.62 H: $0.64 L: $0.61
$0.62 -4.62% (-$0.03) O: $0.65 H: $0.65 L: $0.60
$0.65 +6.56% (+$0.04) O: $0.61 H: $0.65 L: $0.61
$0.61 -1.61% (-$0.01) O: $0.62 H: $0.63 L: $0.60
$0.62 0.00% ($0.00) O: $0.62 H: $0.62 L: $0.61
$0.62 0.00% ($0.00) O: $0.62 H: $0.63 L: $0.62
$0.62 0.00% ($0.00) O: $0.62 H: $0.62 L: $0.61
$0.62 +3.33% (+$0.02) O: $0.60 H: $0.63 L: $0.60
$0.60 -1.64% (-$0.01) O: $0.61 H: $0.62 L: $0.60
$0.61 0.00% ($0.00) O: $0.61 H: $0.61 L: $0.58
$0.61 -1.61% (-$0.01) O: $0.62 H: $0.62 L: $0.61
$0.62 0.00% ($0.00) O: $0.62 H: $0.63 L: $0.61
$0.62 -1.59% (-$0.01) O: $0.63 H: $0.64 L: $0.61
$0.63 0.00% ($0.00) O: $0.63 H: $0.64 L: $0.61
$0.63 +1.61% (+$0.01) O: $0.62 H: $0.63 L: $0.59
$0.62 0.00% ($0.00) O: $0.62 H: $0.63 L: $0.61
$0.62 -6.06% (-$0.04) O: $0.66 H: $0.66 L: $0.60
$0.66 0.00% ($0.00) O: $0.66 H: $0.67 L: $0.65
$0.66 -1.49% (-$0.01) O: $0.67 H: $0.70 L: $0.65
$0.67 +4.69% (+$0.03) O: $0.64 H: $0.68 L: $0.64
$0.64 0.00% ($0.00) O: $0.64 H: $0.65 L: $0.62
$0.64 +3.23% (+$0.02) O: $0.62 H: $0.64 L: $0.61
$0.62 0.00% ($0.00) O: $0.62 H: $0.63 L: $0.61
$0.62 0.00% ($0.00) O: $0.62 H: $0.64 L: $0.58
$0.62 0.00% ($0.00) O: $0.62 H: $0.63 L: $0.62
$0.62 +1.64% (+$0.01) O: $0.61 H: $0.62 L: $0.61
$0.61 0.00% ($0.00) O: $0.61 H: $0.61 L: $0.60

Kasım 2023

30 gün • Kapanış $0.61

+1.67% (+$0.01)
Açılış: $0.60 Yüksek: $0.75 Düşük: $0.57
Gün Kapanış (USD) Günlük Değişim OHLC
$0.61 0.00% ($0.00) O: $0.61 H: $0.61 L: $0.60
$0.61 0.00% ($0.00) O: $0.61 H: $0.62 L: $0.60
$0.61 +1.67% (+$0.01) O: $0.60 H: $0.61 L: $0.60
$0.60 -3.23% (-$0.02) O: $0.62 H: $0.62 L: $0.59
$0.62 0.00% ($0.00) O: $0.62 H: $0.64 L: $0.61
$0.62 0.00% ($0.00) O: $0.62 H: $0.62 L: $0.62
$0.62 0.00% ($0.00) O: $0.62 H: $0.63 L: $0.62
$0.62 +1.64% (+$0.01) O: $0.61 H: $0.62 L: $0.61
$0.61 +5.17% (+$0.03) O: $0.58 H: $0.62 L: $0.58
$0.58 -4.92% (-$0.03) O: $0.61 H: $0.62 L: $0.57
$0.61 -3.17% (-$0.02) O: $0.63 H: $0.63 L: $0.61
$0.63 +3.28% (+$0.02) O: $0.61 H: $0.63 L: $0.60
$0.61 0.00% ($0.00) O: $0.61 H: $0.61 L: $0.59
$0.61 0.00% ($0.00) O: $0.61 H: $0.62 L: $0.59
$0.61 -6.15% (-$0.04) O: $0.65 H: $0.65 L: $0.60
$0.65 +3.17% (+$0.02) O: $0.63 H: $0.65 L: $0.63
$0.63 -5.97% (-$0.04) O: $0.67 H: $0.67 L: $0.60
$0.67 +1.52% (+$0.01) O: $0.66 H: $0.75 L: $0.64
$0.66 0.00% ($0.00) O: $0.66 H: $0.67 L: $0.65
$0.66 0.00% ($0.00) O: $0.66 H: $0.69 L: $0.64
$0.66 -1.49% (-$0.01) O: $0.67 H: $0.67 L: $0.64
$0.67 -2.90% (-$0.02) O: $0.69 H: $0.71 L: $0.63
$0.69 0.00% ($0.00) O: $0.69 H: $0.70 L: $0.67
$0.69 -2.82% (-$0.02) O: $0.71 H: $0.72 L: $0.65
$0.71 +7.58% (+$0.05) O: $0.66 H: $0.73 L: $0.66
$0.66 +8.20% (+$0.05) O: $0.61 H: $0.66 L: $0.61
$0.61 0.00% ($0.00) O: $0.61 H: $0.62 L: $0.61
$0.61 0.00% ($0.00) O: $0.61 H: $0.62 L: $0.59
$0.61 0.00% ($0.00) O: $0.61 H: $0.63 L: $0.59
$0.61 +1.67% (+$0.01) O: $0.60 H: $0.62 L: $0.58

Ekim 2023

31 gün • Kapanış $0.60

+17.65% (+$0.09)
Açılış: $0.51 Yüksek: $0.62 Düşük: $0.47
Gün Kapanış (USD) Günlük Değişim OHLC
$0.60 +3.45% (+$0.02) O: $0.58 H: $0.62 L: $0.56
$0.58 +3.57% (+$0.02) O: $0.56 H: $0.58 L: $0.55
$0.56 +3.70% (+$0.02) O: $0.54 H: $0.56 L: $0.54
$0.54 0.00% ($0.00) O: $0.54 H: $0.55 L: $0.54
$0.54 -1.82% (-$0.01) O: $0.55 H: $0.56 L: $0.53
$0.55 -1.79% (-$0.01) O: $0.56 H: $0.57 L: $0.54
$0.56 0.00% ($0.00) O: $0.56 H: $0.56 L: $0.54
$0.56 +1.82% (+$0.01) O: $0.55 H: $0.59 L: $0.53
$0.55 +5.77% (+$0.03) O: $0.52 H: $0.55 L: $0.52
$0.52 0.00% ($0.00) O: $0.52 H: $0.52 L: $0.51
$0.52 +1.96% (+$0.01) O: $0.52 H: $0.53 L: $0.51
$0.51 -1.92% (-$0.01) O: $0.52 H: $0.53 L: $0.51
$0.52 +6.12% (+$0.03) O: $0.49 H: $0.52 L: $0.48
$0.49 0.00% ($0.00) O: $0.49 H: $0.49 L: $0.49
$0.49 -2.00% (-$0.01) O: $0.50 H: $0.50 L: $0.48
$0.50 +2.04% (+$0.01) O: $0.49 H: $0.51 L: $0.49
$0.49 0.00% ($0.00) O: $0.49 H: $0.49 L: $0.49
$0.49 0.00% ($0.00) O: $0.49 H: $0.49 L: $0.48
$0.49 +2.08% (+$0.01) O: $0.48 H: $0.49 L: $0.48
$0.48 -2.04% (-$0.01) O: $0.49 H: $0.49 L: $0.47
$0.49 -2.00% (-$0.01) O: $0.50 H: $0.50 L: $0.48
$0.50 0.00% ($0.00) O: $0.50 H: $0.50 L: $0.49
$0.50 -3.85% (-$0.02) O: $0.52 H: $0.52 L: $0.49
$0.52 0.00% ($0.00) O: $0.52 H: $0.52 L: $0.52
$0.52 -1.89% (-$0.01) O: $0.53 H: $0.53 L: $0.52
$0.53 +1.92% (+$0.01) O: $0.52 H: $0.53 L: $0.52
$0.52 -1.89% (-$0.01) O: $0.53 H: $0.53 L: $0.52
$0.53 -1.85% (-$0.01) O: $0.54 H: $0.54 L: $0.52
$0.54 +5.88% (+$0.03) O: $0.51 H: $0.55 L: $0.51
$0.51 -1.92% (-$0.01) O: $0.52 H: $0.53 L: $0.51
$0.52 +1.96% (+$0.01) O: $0.51 H: $0.53 L: $0.51

Eylül 2023

30 gün • Kapanış $0.51

0.00% ($0.00)
Açılış: $0.51 Yüksek: $0.55 Düşük: $0.46
Gün Kapanış (USD) Günlük Değişim OHLC
$0.51 -1.92% (-$0.01) O: $0.52 H: $0.52 L: $0.51
$0.52 +1.96% (+$0.01) O: $0.51 H: $0.55 L: $0.51
$0.51 +2.00% (+$0.01) O: $0.50 H: $0.51 L: $0.50
$0.50 0.00% ($0.00) O: $0.50 H: $0.51 L: $0.50
$0.50 -1.96% (-$0.01) O: $0.51 H: $0.51 L: $0.50
$0.51 +2.00% (+$0.01) O: $0.50 H: $0.51 L: $0.49
$0.50 -1.96% (-$0.01) O: $0.51 H: $0.51 L: $0.50
$0.51 0.00% ($0.00) O: $0.51 H: $0.51 L: $0.51
$0.51 0.00% ($0.00) O: $0.51 H: $0.52 L: $0.50
$0.51 -1.92% (-$0.01) O: $0.52 H: $0.52 L: $0.50
$0.52 +1.96% (+$0.01) O: $0.51 H: $0.53 L: $0.51
$0.51 +2.00% (+$0.01) O: $0.50 H: $0.52 L: $0.50
$0.50 +2.04% (+$0.01) O: $0.49 H: $0.51 L: $0.49
$0.49 -2.00% (-$0.01) O: $0.50 H: $0.50 L: $0.49
$0.50 0.00% ($0.00) O: $0.50 H: $0.50 L: $0.50
$0.50 +2.04% (+$0.01) O: $0.49 H: $0.51 L: $0.49
$0.49 +2.08% (+$0.01) O: $0.48 H: $0.49 L: $0.48
$0.48 0.00% ($0.00) O: $0.48 H: $0.49 L: $0.47
$0.48 +2.13% (+$0.01) O: $0.47 H: $0.49 L: $0.47
$0.47 -6.00% (-$0.03) O: $0.50 H: $0.50 L: $0.46
$0.50 0.00% ($0.00) O: $0.50 H: $0.50 L: $0.49
$0.50 -1.96% (-$0.01) O: $0.50 H: $0.50 L: $0.50
$0.51 0.00% ($0.00) O: $0.51 H: $0.51 L: $0.49
$0.51 +2.00% (+$0.01) O: $0.50 H: $0.51 L: $0.50
$0.50 -1.96% (-$0.01) O: $0.51 H: $0.51 L: $0.49
$0.51 0.00% ($0.00) O: $0.51 H: $0.51 L: $0.50
$0.51 +2.00% (+$0.01) O: $0.50 H: $0.51 L: $0.50
$0.50 0.00% ($0.00) O: $0.50 H: $0.51 L: $0.50
$0.50 0.00% ($0.00) O: $0.50 H: $0.50 L: $0.49
$0.50 -1.96% (-$0.01) O: $0.51 H: $0.51 L: $0.49

Ağustos 2023

31 gün • Kapanış $0.51

-27.14% (-$0.19)
Açılış: $0.70 Yüksek: $0.71 Düşük: $0.42
Gün Kapanış (USD) Günlük Değişim OHLC
$0.51 -3.77% (-$0.02) O: $0.53 H: $0.53 L: $0.50
$0.53 -1.85% (-$0.01) O: $0.54 H: $0.54 L: $0.52
$0.54 +3.85% (+$0.02) 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 0.00% ($0.00) O: $0.52 H: $0.53 L: $0.52
$0.52 -1.89% (-$0.01) O: $0.53 H: $0.53 L: $0.52
$0.53 +1.92% (+$0.01) O: $0.52 H: $0.53 L: $0.51
$0.52 -1.89% (-$0.01) O: $0.53 H: $0.53 L: $0.51
$0.53 +1.92% (+$0.01) O: $0.52 H: $0.54 L: $0.52
$0.52 0.00% ($0.00) O: $0.52 H: $0.53 L: $0.50
$0.52 -3.70% (-$0.02) O: $0.54 H: $0.54 L: $0.50
$0.54 +3.85% (+$0.02) O: $0.52 H: $0.56 L: $0.52
$0.52 +1.96% (+$0.01) O: $0.51 H: $0.52 L: $0.50
$0.51 0.00% ($0.00) O: $0.51 H: $0.52 L: $0.48
$0.51 -13.56% (-$0.08) O: $0.59 H: $0.59 L: $0.42
$0.59 -3.28% (-$0.02) O: $0.61 H: $0.62 L: $0.57
$0.61 -3.17% (-$0.02) O: $0.63 H: $0.63 L: $0.58
$0.63 0.00% ($0.00) O: $0.63 H: $0.64 L: $0.62
$0.63 0.00% ($0.00) O: $0.63 H: $0.64 L: $0.62
$0.63 0.00% ($0.00) O: $0.63 H: $0.63 L: $0.62
$0.63 0.00% ($0.00) O: $0.63 H: $0.64 L: $0.63
$0.63 -1.56% (-$0.01) O: $0.64 H: $0.64 L: $0.62
$0.64 0.00% ($0.00) O: $0.64 H: $0.67 L: $0.63
$0.64 +3.23% (+$0.02) O: $0.62 H: $0.65 L: $0.61
$0.62 0.00% ($0.00) O: $0.62 H: $0.63 L: $0.60
$0.62 -1.59% (-$0.01) O: $0.63 H: $0.64 L: $0.62
$0.63 -1.56% (-$0.01) O: $0.64 H: $0.64 L: $0.61
$0.64 -3.03% (-$0.02) O: $0.66 H: $0.67 L: $0.63
$0.66 -4.35% (-$0.03) O: $0.68 H: $0.69 L: $0.65
$0.69 -2.82% (-$0.02) O: $0.71 H: $0.71 L: $0.68
$0.71 +1.43% (+$0.01) O: $0.70 H: $0.71 L: $0.67

Temmuz 2023

31 gün • Kapanış $0.70

+48.94% (+$0.23)
Açılış: $0.47 Yüksek: $0.94 Düşük: $0.46
Gün Kapanış (USD) Günlük Değişim OHLC
$0.70 0.00% ($0.00) O: $0.70 H: $0.72 L: $0.69
$0.70 -1.41% (-$0.01) O: $0.71 H: $0.74 L: $0.68
$0.71 0.00% ($0.00) O: $0.71 H: $0.72 L: $0.70
$0.71 0.00% ($0.00) O: $0.71 H: $0.72 L: $0.70
$0.71 -1.39% (-$0.01) O: $0.72 H: $0.73 L: $0.71
$0.72 +1.41% (+$0.01) O: $0.71 H: $0.73 L: $0.69
$0.71 +1.43% (+$0.01) O: $0.70 H: $0.72 L: $0.67
$0.70 -5.41% (-$0.04) O: $0.74 H: $0.74 L: $0.68
$0.74 +1.37% (+$0.01) O: $0.73 H: $0.75 L: $0.71
$0.73 -5.19% (-$0.04) O: $0.77 H: $0.78 L: $0.72
$0.77 -2.53% (-$0.02) O: $0.79 H: $0.80 L: $0.76
$0.79 -3.66% (-$0.03) O: $0.82 H: $0.85 L: $0.77
$0.82 +5.13% (+$0.04) O: $0.78 H: $0.85 L: $0.77
$0.78 +5.41% (+$0.04) O: $0.74 H: $0.79 L: $0.73
$0.74 -1.33% (-$0.01) O: $0.75 H: $0.77 L: $0.71
$0.75 +5.63% (+$0.04) O: $0.71 H: $0.79 L: $0.70
$0.71 -1.39% (-$0.01) O: $0.72 H: $0.74 L: $0.69
$0.72 -12.20% (-$0.10) O: $0.82 H: $0.83 L: $0.67
$0.82 +74.47% (+$0.35) O: $0.47 H: $0.94 L: $0.47
$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: $0.47
$0.48 +2.13% (+$0.01) O: $0.47 H: $0.48 L: $0.46
$0.47 0.00% ($0.00) O: $0.47 H: $0.47 L: $0.47
$0.47 0.00% ($0.00) O: $0.47 H: $0.47 L: $0.46
$0.47 +2.17% (+$0.01) O: $0.46 H: $0.47 L: $0.46
$0.46 -4.17% (-$0.02) O: $0.48 H: $0.48 L: $0.46
$0.48 -2.04% (-$0.01) O: $0.49 H: $0.49 L: $0.47
$0.49 0.00% ($0.00) O: $0.49 H: $0.49 L: $0.48
$0.49 +2.08% (+$0.01) O: $0.48 H: $0.49 L: $0.48
$0.48 +2.13% (+$0.01) O: $0.47 H: $0.50 L: $0.47
$0.47 0.00% ($0.00) O: $0.47 H: $0.48 L: $0.46

Haziran 2023

30 gün • Kapanış $0.47

-9.62% (-$0.05)
Açılış: $0.52 Yüksek: $0.57 Düşük: $0.45
Gün Kapanış (USD) Günlük Değişim OHLC
$0.47 0.00% ($0.00) O: $0.47 H: $0.48 L: $0.45
$0.47 +2.17% (+$0.01) O: $0.46 H: $0.48 L: $0.46
$0.46 -4.17% (-$0.02) O: $0.48 H: $0.48 L: $0.45
$0.48 0.00% ($0.00) O: $0.48 H: $0.49 L: $0.48
$0.48 -2.04% (-$0.01) O: $0.49 H: $0.49 L: $0.47
$0.49 0.00% ($0.00) O: $0.49 H: $0.50 L: $0.48
$0.49 -2.00% (-$0.01) O: $0.50 H: $0.50 L: $0.48
$0.50 +2.04% (+$0.01) O: $0.49 H: $0.50 L: $0.48
$0.49 -2.00% (-$0.01) O: $0.50 H: $0.53 L: $0.48
$0.50 +2.04% (+$0.01) O: $0.49 H: $0.50 L: $0.49
$0.49 0.00% ($0.00) O: $0.49 H: $0.50 L: $0.47
$0.49 0.00% ($0.00) O: $0.49 H: $0.50 L: $0.48
$0.49 +2.08% (+$0.01) O: $0.48 H: $0.50 L: $0.47
$0.48 0.00% ($0.00) O: $0.48 H: $0.49 L: $0.47
$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 -7.69% (-$0.04) O: $0.52 H: $0.52 L: $0.46
$0.52 -1.89% (-$0.01) O: $0.53 H: $0.57 L: $0.51
$0.53 +1.92% (+$0.01) O: $0.52 H: $0.53 L: $0.51
$0.52 +1.96% (+$0.01) O: $0.51 H: $0.53 L: $0.50
$0.51 -5.56% (-$0.03) O: $0.54 H: $0.54 L: $0.47
$0.54 +3.85% (+$0.02) O: $0.52 H: $0.54 L: $0.52
$0.52 0.00% ($0.00) O: $0.52 H: $0.53 L: $0.52
$0.52 -1.89% (-$0.01) O: $0.53 H: $0.54 L: $0.51
$0.53 +3.92% (+$0.02) O: $0.51 H: $0.53 L: $0.50
$0.51 -5.56% (-$0.03) O: $0.54 H: $0.54 L: $0.49
$0.54 +3.85% (+$0.02) O: $0.52 H: $0.55 L: $0.52
$0.52 0.00% ($0.00) O: $0.52 H: $0.53 L: $0.51
$0.52 +1.96% (+$0.01) O: $0.51 H: $0.53 L: $0.50
$0.51 -1.92% (-$0.01) O: $0.52 H: $0.52 L: $0.50

Mayıs 2023

31 gün • Kapanış $0.52

+10.64% (+$0.05)
Açılış: $0.47 Yüksek: $0.53 Düşük: $0.41
Gün Kapanış (USD) Günlük Değişim OHLC
$0.52 0.00% ($0.00) O: $0.52 H: $0.53 L: $0.50
$0.52 +6.12% (+$0.03) O: $0.49 H: $0.53 L: $0.49
$0.49 +2.08% (+$0.01) O: $0.48 H: $0.50 L: $0.48
$0.48 +2.13% (+$0.01) O: $0.47 H: $0.49 L: $0.47
$0.47 0.00% ($0.00) O: $0.47 H: $0.48 L: $0.47
$0.47 +4.44% (+$0.02) O: $0.45 H: $0.47 L: $0.45
$0.45 0.00% ($0.00) O: $0.45 H: $0.46 L: $0.44
$0.45 -4.26% (-$0.02) 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 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: $0.46
$0.47 0.00% ($0.00) O: $0.47 H: $0.47 L: $0.46
$0.47 +2.17% (+$0.01) O: $0.46 H: $0.48 L: $0.46
$0.46 +2.22% (+$0.01) O: $0.45 H: $0.47 L: $0.44
$0.45 +2.27% (+$0.01) O: $0.44 H: $0.46 L: $0.44
$0.44 +2.33% (+$0.01) O: $0.43 H: $0.44 L: $0.42
$0.43 0.00% ($0.00) O: $0.43 H: $0.43 L: $0.42
$0.43 +2.38% (+$0.01) O: $0.42 H: $0.43 L: $0.42
$0.42 -2.33% (-$0.01) O: $0.43 H: $0.43 L: $0.42
$0.43 +2.38% (+$0.01) O: $0.42 H: $0.44 L: $0.42
$0.42 -2.33% (-$0.01) O: $0.43 H: $0.43 L: $0.41
$0.43 0.00% ($0.00) O: $0.43 H: $0.43 L: $0.41
$0.43 0.00% ($0.00) O: $0.43 H: $0.43 L: $0.42
$0.43 -4.44% (-$0.02) O: $0.45 H: $0.45 L: $0.41
$0.45 -2.17% (-$0.01) O: $0.46 H: $0.46 L: $0.45
$0.46 -2.13% (-$0.01) O: $0.47 H: $0.47 L: $0.45
$0.47 +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
$0.46 0.00% ($0.00) O: $0.46 H: $0.47 L: $0.45
$0.46 0.00% ($0.00) O: $0.46 H: $0.47 L: $0.46
$0.46 -2.13% (-$0.01) O: $0.47 H: $0.47 L: $0.45

Nisan 2023

30 gün • Kapanış $0.47

-12.96% (-$0.07)
Açılış: $0.54 Yüksek: $0.55 Düşük: $0.43
Gün Kapanış (USD) Günlük Değişim OHLC
$0.47 -2.08% (-$0.01) O: $0.48 H: $0.48 L: $0.47
$0.48 0.00% ($0.00) O: $0.48 H: $0.49 L: $0.47
$0.48 +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 -2.13% (-$0.01) O: $0.47 H: $0.48 L: $0.43
$0.47 +2.17% (+$0.01) O: $0.46 H: $0.47 L: $0.45
$0.46 0.00% ($0.00) O: $0.46 H: $0.49 L: $0.45
$0.46 -2.13% (-$0.01) O: $0.47 H: $0.47 L: $0.45
$0.47 +4.44% (+$0.02) O: $0.45 H: $0.48 L: $0.45
$0.45 -6.25% (-$0.03) O: $0.48 H: $0.48 L: $0.44
$0.48 -2.04% (-$0.01) O: $0.49 H: $0.50 L: $0.47
$0.49 -7.55% (-$0.04) O: $0.53 H: $0.54 L: $0.47
$0.53 +3.92% (+$0.02) O: $0.51 H: $0.54 L: $0.51
$0.51 -1.92% (-$0.01) O: $0.52 H: $0.52 L: $0.51
$0.52 0.00% ($0.00) O: $0.52 H: $0.52 L: $0.52
$0.52 0.00% ($0.00) O: $0.52 H: $0.53 L: $0.52
$0.52 +1.96% (+$0.01) O: $0.51 H: $0.55 L: $0.51
$0.51 +2.00% (+$0.01) O: $0.50 H: $0.52 L: $0.50
$0.50 -3.85% (-$0.02) O: $0.52 H: $0.52 L: $0.50
$0.52 0.00% ($0.00) O: $0.52 H: $0.53 L: $0.51
$0.52 +1.96% (+$0.01) O: $0.51 H: $0.52 L: $0.50
$0.51 +2.00% (+$0.01) O: $0.50 H: $0.51 L: $0.50
$0.50 -1.96% (-$0.01) O: $0.51 H: $0.51 L: $0.50
$0.51 +2.00% (+$0.01) O: $0.50 H: $0.52 L: $0.50
$0.50 -1.96% (-$0.01) O: $0.51 H: $0.51 L: $0.49
$0.51 +2.00% (+$0.01) O: $0.50 H: $0.53 L: $0.50
$0.50 0.00% ($0.00) O: $0.50 H: $0.51 L: $0.49
$0.50 -3.85% (-$0.02) O: $0.52 H: $0.53 L: $0.48
$0.52 +1.96% (+$0.01) O: $0.51 H: $0.53 L: $0.50
$0.51 -5.56% (-$0.03) O: $0.54 H: $0.54 L: $0.50

Mart 2023

31 gün • Kapanış $0.54

+42.11% (+$0.16)
Açılış: $0.38 Yüksek: $0.59 Düşük: $0.35
Gün Kapanış (USD) Günlük Değişim OHLC
$0.54 +1.89% (+$0.01) O: $0.53 H: $0.56 L: $0.53
$0.53 -1.85% (-$0.01) O: $0.54 H: $0.56 L: $0.52
$0.54 +5.88% (+$0.03) O: $0.51 H: $0.59 L: $0.51
$0.51 +6.25% (+$0.03) O: $0.48 H: $0.53 L: $0.47
$0.48 +6.67% (+$0.03) O: $0.45 H: $0.49 L: $0.44
$0.45 +2.27% (+$0.01) O: $0.44 H: $0.46 L: $0.44
$0.44 +2.33% (+$0.01) O: $0.43 H: $0.47 L: $0.42
$0.43 -2.27% (-$0.01) O: $0.44 H: $0.44 L: $0.41
$0.44 +4.76% (+$0.02) O: $0.42 H: $0.46 L: $0.41
$0.42 -10.64% (-$0.05) O: $0.47 H: $0.48 L: $0.41
$0.47 +27.03% (+$0.10) O: $0.37 H: $0.49 L: $0.37
$0.37 -5.13% (-$0.02) O: $0.39 H: $0.39 L: $0.37
$0.39 +5.41% (+$0.02) O: $0.37 H: $0.40 L: $0.37
$0.37 -2.63% (-$0.01) O: $0.38 H: $0.39 L: $0.37
$0.38 +5.56% (+$0.02) O: $0.36 H: $0.38 L: $0.36
$0.36 0.00% ($0.00) O: $0.36 H: $0.37 L: $0.36
$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: $0.39 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: $0.37 L: $0.35
$0.36 -2.70% (-$0.01) O: $0.37 H: $0.37 L: $0.36
$0.37 0.00% ($0.00) O: $0.37 H: $0.38 L: $0.36
$0.37 -5.13% (-$0.02) O: $0.39 H: $0.40 L: $0.36
$0.39 +2.63% (+$0.01) O: $0.38 H: $0.40 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: $0.37 L: $0.36
$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 0.00% ($0.00) O: $0.38 H: $0.38 L: $0.35
$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: $0.38 L: $0.37

Şubat 2023

28 gün • Kapanış $0.38

-7.32% (-$0.03)
Açılış: $0.41 Yüksek: $0.42 Düşük: $0.36
Gün Kapanış (USD) Günlük Değişim OHLC
$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: $0.38 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: $0.38 L: $0.37
$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: $0.39
$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: $0.39
$0.40 +2.56% (+$0.01) O: $0.39 H: $0.41 L: $0.38
$0.39 0.00% ($0.00) O: $0.39 H: $0.40 L: $0.38
$0.39 -2.50% (-$0.01) O: $0.39 H: $0.40 L: $0.39
$0.40 +5.26% (+$0.02) O: $0.38 H: $0.40 L: $0.38
$0.38 -5.00% (-$0.02) O: $0.40 H: $0.40 L: $0.38
$0.40 +5.26% (+$0.02) O: $0.38 H: $0.40 L: $0.38
$0.38 +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: $0.36
$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: $0.38 L: $0.38
$0.38 0.00% ($0.00) O: $0.38 H: $0.39 L: $0.38
$0.38 -5.00% (-$0.02) 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 +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: $0.39
$0.40 -2.44% (-$0.01) O: $0.41 H: $0.41 L: $0.39
$0.41 0.00% ($0.00) O: $0.41 H: $0.42 L: $0.41
$0.41 0.00% ($0.00) O: $0.41 H: $0.41 L: $0.41
$0.41 0.00% ($0.00) O: $0.41 H: $0.42 L: $0.41
$0.41 0.00% ($0.00) O: $0.41 H: $0.42 L: $0.40

Ocak 2023

31 gün • Kapanış $0.41

+20.59% (+$0.07)
Açılış: $0.34 Yüksek: $0.43 Düşük: $0.30
Gün Kapanış (USD) Günlük Değişim OHLC
$0.41 +5.13% (+$0.02) O: $0.39 H: $0.41 L: $0.39
$0.39 -4.88% (-$0.02) O: $0.41 H: $0.42 L: $0.39
$0.41 0.00% ($0.00) O: $0.41 H: $0.42 L: $0.41
$0.41 0.00% ($0.00) O: $0.41 H: $0.42 L: $0.41
$0.41 0.00% ($0.00) O: $0.41 H: $0.41 L: $0.40
$0.41 -2.38% (-$0.01) O: $0.42 H: $0.42 L: $0.41
$0.42 +2.44% (+$0.01) O: $0.41 H: $0.42 L: $0.40
$0.41 -2.38% (-$0.01) O: $0.42 H: $0.43 L: $0.40
$0.42 +5.00% (+$0.02) O: $0.40 H: $0.43 L: $0.40
$0.40 0.00% ($0.00) O: $0.40 H: $0.41 L: $0.40
$0.40 -2.44% (-$0.01) O: $0.41 H: $0.42 L: $0.40
$0.41 +5.13% (+$0.02) O: $0.39 H: $0.41 L: $0.39
$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: $0.40 L: $0.37
$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: $0.41 L: $0.38
$0.38 -5.00% (-$0.02) O: $0.40 H: $0.40 L: $0.38
$0.40 +2.56% (+$0.01) O: $0.39 H: $0.41 L: $0.38
$0.39 +5.41% (+$0.02) O: $0.37 H: $0.39 L: $0.37
$0.37 0.00% ($0.00) O: $0.37 H: $0.38 L: $0.36
$0.37 +5.71% (+$0.02) O: $0.35 H: $0.38 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: $0.36 L: $0.34
$0.35 +2.94% (+$0.01) O: $0.34 H: $0.35 L: $0.34
$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: $0.35 L: $0.33
$0.34 -2.86% (-$0.01) O: $0.35 H: $0.35 L: $0.33
$0.35 +2.94% (+$0.01) O: $0.34 H: $0.36 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: $0.36 L: $0.30
$0.34 0.00% ($0.00) O: $0.34 H: $0.34 L: $0.34
← 2024 Yılı Tüm Yıllar 2022 Yılı →