coinfiyat

XRP Yıllık Arşiv

2024 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

2024 Son Kapanış

$2.08

31 Aralık 2024

Yıl İçi Değişim

+235.48% (+$1.46)

Açılış: $0.62

Yüksek / Düşük

$2.91 / $0.38

366 kapanış günü

Aralık 2024

31 gün • Kapanış $2.08

+6.67% (+$0.13)
Açılış: $1.95 Yüksek: $2.91 Düşük: $1.85
Gün Kapanış (USD) Günlük Değişim OHLC
$2.08 +0.97% (+$0.02) O: $2.06 H: $2.15 L: $2.01
$2.06 -1.44% (-$0.03) O: $2.09 H: $2.15 L: $2.00
$2.09 -4.13% (-$0.09) O: $2.18 H: $2.20 L: $2.07
$2.18 +1.40% (+$0.03) O: $2.15 H: $2.21 L: $2.13
$2.15 -0.46% (-$0.01) O: $2.16 H: $2.24 L: $2.11
$2.16 -6.09% (-$0.14) O: $2.30 H: $2.32 L: $2.13
$2.30 -0.86% (-$0.02) O: $2.32 H: $2.33 L: $2.26
$2.32 +2.65% (+$0.06) O: $2.26 H: $2.35 L: $2.21
$2.26 +2.73% (+$0.06) O: $2.20 H: $2.28 L: $2.13
$2.20 -1.79% (-$0.04) O: $2.24 H: $2.29 L: $2.16
$2.24 -1.75% (-$0.04) O: $2.28 H: $2.39 L: $2.19
$2.28 +1.79% (+$0.04) O: $2.24 H: $2.36 L: $1.96
$2.24 -3.03% (-$0.07) O: $2.31 H: $2.43 L: $2.16
$2.31 -10.12% (-$0.26) O: $2.57 H: $2.59 L: $2.25
$2.57 +3.63% (+$0.09) O: $2.48 H: $2.73 L: $2.44
$2.48 +1.22% (+$0.03) O: $2.45 H: $2.59 L: $2.33
$2.45 +2.08% (+$0.05) O: $2.40 H: $2.47 L: $2.37
$2.40 -0.83% (-$0.02) O: $2.42 H: $2.53 L: $2.35
$2.42 +3.42% (+$0.08) O: $2.34 H: $2.48 L: $2.28
$2.34 -2.09% (-$0.05) O: $2.39 H: $2.48 L: $2.31
$2.39 +0.84% (+$0.02) O: $2.37 H: $2.47 L: $2.23
$2.37 +7.24% (+$0.16) O: $2.21 H: $2.42 L: $1.90
$2.21 -15.00% (-$0.39) O: $2.60 H: $2.61 L: $2.00
$2.60 -0.38% (-$0.01) O: $2.61 H: $2.65 L: $2.48
$2.61 +7.41% (+$0.18) O: $2.43 H: $2.62 L: $2.38
$2.43 +8.48% (+$0.19) O: $2.24 H: $2.46 L: $2.23
$2.24 -5.08% (-$0.12) O: $2.36 H: $2.49 L: $2.17
$2.36 -5.98% (-$0.15) O: $2.51 H: $2.68 L: $2.28
$2.51 -7.72% (-$0.21) O: $2.72 H: $2.91 L: $2.25
$2.72 +18.78% (+$0.43) O: $2.29 H: $2.87 L: $2.20
$2.29 +17.44% (+$0.34) O: $1.95 H: $2.35 L: $1.85

Kasım 2024

30 gün • Kapanış $1.95

+282.35% (+$1.44)
Açılış: $0.51 Yüksek: $1.96 Düşük: $0.49
Gün Kapanış (USD) Günlük Değişim OHLC
$1.95 +8.33% (+$0.15) O: $1.80 H: $1.96 L: $1.76
$1.80 +16.88% (+$0.26) O: $1.54 H: $1.81 L: $1.52
$1.54 +4.76% (+$0.07) O: $1.47 H: $1.55 L: $1.43
$1.47 +5.00% (+$0.07) O: $1.40 H: $1.52 L: $1.35
$1.40 -0.71% (-$0.01) O: $1.41 H: $1.46 L: $1.28
$1.41 -1.40% (-$0.02) O: $1.43 H: $1.54 L: $1.36
$1.43 -2.72% (-$0.04) O: $1.47 H: $1.51 L: $1.28
$1.47 0.00% ($0.00) O: $1.47 H: $1.63 L: $1.40
$1.47 +17.60% (+$0.22) O: $1.25 H: $1.50 L: $1.25
$1.25 +13.64% (+$0.15) O: $1.10 H: $1.26 L: $1.08
$1.10 0.00% ($0.00) O: $1.10 H: $1.15 L: $1.06
$1.10 -0.90% (-$0.01) O: $1.11 H: $1.15 L: $1.07
$1.11 +5.71% (+$0.06) O: $1.05 H: $1.19 L: $1.05
$1.05 -6.25% (-$0.07) O: $1.12 H: $1.16 L: $1.00
$1.12 +25.84% (+$0.23) O: $0.89 H: $1.27 L: $0.88
$0.89 +15.58% (+$0.12) O: $0.77 H: $0.93 L: $0.77
$0.77 +11.59% (+$0.08) O: $0.69 H: $0.85 L: $0.68
$0.69 -1.43% (-$0.01) O: $0.70 H: $0.75 L: $0.64
$0.70 +12.90% (+$0.08) O: $0.62 H: $0.74 L: $0.60
$0.62 +5.08% (+$0.03) O: $0.59 H: $0.63 L: $0.57
$0.59 +5.36% (+$0.03) O: $0.56 H: $0.62 L: $0.56
$0.56 +1.82% (+$0.01) O: $0.55 H: $0.56 L: $0.54
$0.55 -1.79% (-$0.01) O: $0.56 H: $0.56 L: $0.54
$0.56 +3.70% (+$0.02) O: $0.54 H: $0.58 L: $0.54
$0.54 +5.88% (+$0.03) 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 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: $0.49
$0.51 0.00% ($0.00) O: $0.51 H: $0.52 L: $0.51
$0.51 0.00% ($0.00) O: $0.51 H: $0.52 L: $0.50

Ekim 2024

31 gün • Kapanış $0.51

-16.39% (-$0.10)
Açılış: $0.61 Yüksek: $0.63 Düşük: $0.49
Gün Kapanış (USD) Günlük Değişim OHLC
$0.51 -1.92% (-$0.01) O: $0.52 H: $0.52 L: $0.50
$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 0.00% ($0.00) O: $0.52 H: $0.52 L: $0.51
$0.52 +1.96% (+$0.01) O: $0.51 H: $0.52 L: $0.51
$0.51 +2.00% (+$0.01) O: $0.50 H: $0.52 L: $0.50
$0.50 -5.66% (-$0.03) O: $0.53 H: $0.53 L: $0.49
$0.53 0.00% ($0.00) O: $0.53 H: $0.53 L: $0.52
$0.53 0.00% ($0.00) O: $0.53 H: $0.53 L: $0.51
$0.53 -1.85% (-$0.01) O: $0.54 H: $0.55 L: $0.53
$0.54 -1.82% (-$0.01) O: $0.55 H: $0.56 L: $0.54
$0.55 +1.85% (+$0.01) O: $0.54 H: $0.55 L: $0.54
$0.54 -1.82% (-$0.01) O: $0.55 H: $0.55 L: $0.54
$0.55 +1.85% (+$0.01) O: $0.54 H: $0.55 L: $0.54
$0.54 -1.82% (-$0.01) O: $0.55 H: $0.57 L: $0.54
$0.55 +1.85% (+$0.01) 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 +3.77% (+$0.02) O: $0.53 H: $0.55 L: $0.53
$0.53 -1.85% (-$0.01) O: $0.54 H: $0.54 L: $0.53
$0.54 0.00% ($0.00) O: $0.54 H: $0.54 L: $0.54
$0.54 +1.89% (+$0.01) O: $0.53 H: $0.54 L: $0.53
$0.53 +1.92% (+$0.01) O: $0.52 H: $0.55 L: $0.52
$0.52 -1.89% (-$0.01) O: $0.53 H: $0.53 L: $0.52
$0.53 0.00% ($0.00) O: $0.53 H: $0.54 L: $0.52
$0.53 0.00% ($0.00) O: $0.53 H: $0.55 L: $0.53
$0.53 0.00% ($0.00) O: $0.53 H: $0.54 L: $0.53
$0.53 0.00% ($0.00) O: $0.53 H: $0.54 L: $0.53
$0.53 +1.92% (+$0.01) O: $0.52 H: $0.54 L: $0.51
$0.52 -3.70% (-$0.02) O: $0.54 H: $0.54 L: $0.51
$0.54 -10.00% (-$0.06) O: $0.60 H: $0.61 L: $0.53
$0.60 -1.64% (-$0.01) O: $0.61 H: $0.63 L: $0.58

Eylül 2024

30 gün • Kapanış $0.61

+7.02% (+$0.04)
Açılış: $0.57 Yüksek: $0.66 Düşük: $0.50
Gün Kapanış (USD) Günlük Değişim OHLC
$0.61 -4.69% (-$0.03) O: $0.64 H: $0.65 L: $0.61
$0.64 +4.92% (+$0.03) O: $0.61 H: $0.66 L: $0.61
$0.61 +3.39% (+$0.02) O: $0.59 H: $0.63 L: $0.59
$0.59 0.00% ($0.00) O: $0.59 H: $0.60 L: $0.58
$0.59 +1.72% (+$0.01) O: $0.58 H: $0.60 L: $0.57
$0.58 -1.69% (-$0.01) O: $0.59 H: $0.60 L: $0.58
$0.59 +1.72% (+$0.01) O: $0.58 H: $0.59 L: $0.58
$0.58 -1.69% (-$0.01) O: $0.59 H: $0.60 L: $0.58
$0.59 -1.67% (-$0.01) O: $0.60 H: $0.61 L: $0.58
$0.60 +1.69% (+$0.01) O: $0.59 H: $0.61 L: $0.58
$0.59 0.00% ($0.00) O: $0.59 H: $0.59 L: $0.58
$0.59 0.00% ($0.00) O: $0.59 H: $0.59 L: $0.58
$0.59 +1.72% (+$0.01) O: $0.58 H: $0.59 L: $0.56
$0.58 -1.69% (-$0.01) O: $0.59 H: $0.59 L: $0.58
$0.59 +3.51% (+$0.02) O: $0.57 H: $0.59 L: $0.56
$0.57 -5.00% (-$0.03) O: $0.60 H: $0.60 L: $0.57
$0.60 +5.26% (+$0.03) O: $0.57 H: $0.60 L: $0.57
$0.57 +1.79% (+$0.01) O: $0.56 H: $0.57 L: $0.56
$0.56 +5.66% (+$0.03) O: $0.53 H: $0.59 L: $0.53
$0.53 -1.85% (-$0.01) O: $0.54 H: $0.54 L: $0.52
$0.54 0.00% ($0.00) O: $0.54 H: $0.54 L: $0.53
$0.54 +1.89% (+$0.01) O: $0.53 H: $0.54 L: $0.53
$0.53 +1.92% (+$0.01) O: $0.52 H: $0.53 L: $0.52
$0.52 0.00% ($0.00) O: $0.52 H: $0.53 L: $0.52
$0.52 -3.70% (-$0.02) O: $0.54 H: $0.55 L: $0.50
$0.54 -3.57% (-$0.02) O: $0.56 H: $0.56 L: $0.54
$0.56 0.00% ($0.00) O: $0.56 H: $0.56 L: $0.53
$0.56 -1.75% (-$0.01) O: $0.57 H: $0.57 L: $0.56
$0.57 +3.64% (+$0.02) O: $0.55 H: $0.57 L: $0.54
$0.55 -3.51% (-$0.02) O: $0.57 H: $0.57 L: $0.54

Ağustos 2024

31 gün • Kapanış $0.57

-8.06% (-$0.05)
Açılış: $0.62 Yüksek: $0.64 Düşük: $0.43
Gün Kapanış (USD) Günlük Değişim OHLC
$0.57 0.00% ($0.00) O: $0.57 H: $0.57 L: $0.56
$0.57 +1.79% (+$0.01) O: $0.56 H: $0.57 L: $0.55
$0.56 -1.75% (-$0.01) O: $0.57 H: $0.58 L: $0.56
$0.57 0.00% ($0.00) O: $0.57 H: $0.58 L: $0.56
$0.57 -3.39% (-$0.02) O: $0.59 H: $0.60 L: $0.55
$0.59 -1.67% (-$0.01) O: $0.60 H: $0.60 L: $0.58
$0.60 -1.64% (-$0.01) O: $0.61 H: $0.61 L: $0.60
$0.61 0.00% ($0.00) O: $0.61 H: $0.63 L: $0.60
$0.61 +1.67% (+$0.01) O: $0.60 H: $0.62 L: $0.59
$0.60 0.00% ($0.00) O: $0.60 H: $0.60 L: $0.59
$0.60 +1.69% (+$0.01) O: $0.59 H: $0.61 L: $0.58
$0.59 -1.67% (-$0.01) O: $0.60 H: $0.62 L: $0.59
$0.60 +7.14% (+$0.04) O: $0.56 H: $0.61 L: $0.56
$0.56 -1.75% (-$0.01) O: $0.57 H: $0.58 L: $0.56
$0.57 +1.79% (+$0.01) O: $0.56 H: $0.57 L: $0.56
$0.56 0.00% ($0.00) O: $0.56 H: $0.57 L: $0.55
$0.56 -1.75% (-$0.01) O: $0.57 H: $0.57 L: $0.55
$0.57 -1.72% (-$0.01) O: $0.58 H: $0.58 L: $0.56
$0.58 +1.75% (+$0.01) O: $0.57 H: $0.58 L: $0.56
$0.57 +3.64% (+$0.02) O: $0.55 H: $0.58 L: $0.55
$0.55 -5.17% (-$0.03) O: $0.58 H: $0.59 L: $0.55
$0.58 0.00% ($0.00) O: $0.58 H: $0.60 L: $0.58
$0.58 -6.45% (-$0.04) O: $0.62 H: $0.62 L: $0.57
$0.62 +3.33% (+$0.02) O: $0.60 H: $0.64 L: $0.58
$0.60 +17.65% (+$0.09) O: $0.51 H: $0.64 L: $0.49
$0.51 +4.08% (+$0.02) O: $0.49 H: $0.52 L: $0.49
$0.49 -5.77% (-$0.03) O: $0.52 H: $0.53 L: $0.43
$0.52 -7.14% (-$0.04) O: $0.56 H: $0.56 L: $0.51
$0.56 0.00% ($0.00) O: $0.56 H: $0.58 L: $0.54
$0.56 -6.67% (-$0.04) O: $0.60 H: $0.60 L: $0.55
$0.60 -3.23% (-$0.02) O: $0.62 H: $0.63 L: $0.57

Temmuz 2024

31 gün • Kapanış $0.62

+29.17% (+$0.14)
Açılış: $0.48 Yüksek: $0.66 Düşük: $0.38
Gün Kapanış (USD) Günlük Değişim OHLC
$0.62 -1.59% (-$0.01) O: $0.63 H: $0.66 L: $0.62
$0.63 +5.00% (+$0.03) O: $0.60 H: $0.64 L: $0.60
$0.60 0.00% ($0.00) O: $0.60 H: $0.61 L: $0.59
$0.60 0.00% ($0.00) O: $0.60 H: $0.62 L: $0.59
$0.60 0.00% ($0.00) O: $0.60 H: $0.61 L: $0.58
$0.60 0.00% ($0.00) O: $0.60 H: $0.61 L: $0.59
$0.60 -3.23% (-$0.02) O: $0.62 H: $0.63 L: $0.58
$0.62 +3.33% (+$0.02) O: $0.60 H: $0.63 L: $0.59
$0.60 -1.64% (-$0.01) O: $0.61 H: $0.62 L: $0.58
$0.61 +1.67% (+$0.01) O: $0.60 H: $0.62 L: $0.59
$0.60 +1.69% (+$0.01) O: $0.59 H: $0.61 L: $0.57
$0.59 +3.51% (+$0.02) O: $0.57 H: $0.60 L: $0.57
$0.57 0.00% ($0.00) O: $0.57 H: $0.59 L: $0.54
$0.57 -9.52% (-$0.06) O: $0.63 H: $0.64 L: $0.56
$0.63 +8.62% (+$0.05) O: $0.58 H: $0.64 L: $0.58
$0.58 +7.41% (+$0.04) O: $0.54 H: $0.59 L: $0.53
$0.54 +3.85% (+$0.02) O: $0.52 H: $0.54 L: $0.52
$0.52 -1.89% (-$0.01) O: $0.53 H: $0.54 L: $0.51
$0.53 +12.77% (+$0.06) O: $0.47 H: $0.57 L: $0.47
$0.47 +4.44% (+$0.02) O: $0.45 H: $0.48 L: $0.44
$0.45 +2.27% (+$0.01) O: $0.44 H: $0.46 L: $0.44
$0.44 0.00% ($0.00) O: $0.44 H: $0.44 L: $0.43
$0.44 +2.33% (+$0.01) O: $0.43 H: $0.44 L: $0.43
$0.43 +2.38% (+$0.01) O: $0.42 H: $0.44 L: $0.40
$0.42 -6.67% (-$0.03) O: $0.45 H: $0.45 L: $0.42
$0.45 +4.65% (+$0.02) O: $0.43 H: $0.45 L: $0.42
$0.43 0.00% ($0.00) O: $0.43 H: $0.43 L: $0.38
$0.43 -8.51% (-$0.04) O: $0.47 H: $0.47 L: $0.43
$0.47 -4.08% (-$0.02) O: $0.49 H: $0.49 L: $0.46
$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: $0.48 L: $0.48

Haziran 2024

30 gün • Kapanış $0.48

-7.69% (-$0.04)
Açılış: $0.52 Yüksek: $0.53 Düşük: $0.45
Gün Kapanış (USD) Günlük Değişim OHLC
$0.48 +2.13% (+$0.01) O: $0.47 H: $0.48 L: $0.47
$0.47 0.00% ($0.00) O: $0.47 H: $0.48 L: $0.47
$0.47 -2.08% (-$0.01) O: $0.48 H: $0.48 L: $0.47
$0.48 +2.13% (+$0.01) O: $0.47 H: $0.48 L: $0.47
$0.47 -2.08% (-$0.01) O: $0.48 H: $0.48 L: $0.47
$0.48 +2.13% (+$0.01) O: $0.47 H: $0.48 L: $0.47
$0.47 -2.08% (-$0.01) 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 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: $0.49
$0.49 0.00% ($0.00) O: $0.49 H: $0.50 L: $0.49
$0.49 -2.00% (-$0.01) O: $0.50 H: $0.51 L: $0.47
$0.50 +2.04% (+$0.01) O: $0.49 H: $0.52 L: $0.48
$0.49 0.00% ($0.00) O: $0.49 H: $0.50 L: $0.49
$0.49 +4.26% (+$0.02) O: $0.47 H: $0.51 L: $0.47
$0.47 -2.08% (-$0.01) O: $0.48 H: $0.48 L: $0.46
$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: $0.50 L: $0.47
$0.48 -4.00% (-$0.02) O: $0.50 H: $0.50 L: $0.47
$0.50 0.00% ($0.00) O: $0.50 H: $0.51 L: $0.49
$0.50 +2.04% (+$0.01) O: $0.49 H: $0.50 L: $0.49
$0.49 -2.00% (-$0.01) O: $0.50 H: $0.50 L: $0.49
$0.50 -3.85% (-$0.02) O: $0.52 H: $0.53 L: $0.45
$0.52 -1.89% (-$0.01) O: $0.53 H: $0.53 L: $0.52
$0.53 0.00% ($0.00) 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 +1.96% (+$0.01) O: $0.51 H: $0.52 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

Mayıs 2024

31 gün • Kapanış $0.52

+4.00% (+$0.02)
Açılış: $0.50 Yüksek: $0.57 Düşük: $0.48
Gün Kapanış (USD) Günlük Değişim OHLC
$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: $0.51
$0.52 -1.89% (-$0.01) O: $0.53 H: $0.53 L: $0.52
$0.53 0.00% ($0.00) O: $0.53 H: $0.54 L: $0.52
$0.53 0.00% ($0.00) O: $0.53 H: $0.54 L: $0.52
$0.53 -1.85% (-$0.01) O: $0.54 H: $0.54 L: $0.53
$0.54 0.00% ($0.00) O: $0.54 H: $0.54 L: $0.53
$0.54 +1.89% (+$0.01) O: $0.53 H: $0.54 L: $0.52
$0.53 0.00% ($0.00) O: $0.53 H: $0.55 L: $0.50
$0.53 -1.85% (-$0.01) O: $0.54 H: $0.54 L: $0.52
$0.54 0.00% ($0.00) O: $0.54 H: $0.56 L: $0.53
$0.54 +5.88% (+$0.03) 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: $0.53 L: $0.52
$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: $0.52 L: $0.51
$0.52 +4.00% (+$0.02) O: $0.50 H: $0.52 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 +2.00% (+$0.01) O: $0.50 H: $0.51 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: $0.52 L: $0.51
$0.52 0.00% ($0.00) O: $0.52 H: $0.53 L: $0.52
$0.52 -3.70% (-$0.02) O: $0.54 H: $0.54 L: $0.52
$0.54 +1.89% (+$0.01) O: $0.53 H: $0.57 L: $0.52
$0.53 0.00% ($0.00) O: $0.53 H: $0.53 L: $0.52
$0.53 0.00% ($0.00) O: $0.53 H: $0.54 L: $0.53
$0.53 +1.92% (+$0.01) O: $0.52 H: $0.54 L: $0.51
$0.52 0.00% ($0.00) O: $0.52 H: $0.52 L: $0.51
$0.52 +4.00% (+$0.02) O: $0.50 H: $0.52 L: $0.48

Nisan 2024

30 gün • Kapanış $0.50

-20.63% (-$0.13)
Açılış: $0.63 Yüksek: $0.64 Düşük: $0.42
Gün Kapanış (USD) Günlük Değişim OHLC
$0.50 -3.85% (-$0.02) O: $0.52 H: $0.52 L: $0.49
$0.52 +1.96% (+$0.01) O: $0.51 H: $0.52 L: $0.50
$0.51 -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 0.00% ($0.00) O: $0.53 H: $0.54 L: $0.51
$0.53 0.00% ($0.00) O: $0.53 H: $0.53 L: $0.51
$0.53 -1.85% (-$0.01) O: $0.54 H: $0.55 L: $0.52
$0.54 -3.57% (-$0.02) O: $0.56 H: $0.56 L: $0.54
$0.56 +7.69% (+$0.04) O: $0.52 H: $0.57 L: $0.52
$0.52 -1.89% (-$0.01) O: $0.53 H: $0.54 L: $0.52
$0.53 +6.00% (+$0.03) O: $0.50 H: $0.53 L: $0.50
$0.50 0.00% ($0.00) O: $0.50 H: $0.51 L: $0.47
$0.50 0.00% ($0.00) O: $0.50 H: $0.51 L: $0.49
$0.50 0.00% ($0.00) O: $0.50 H: $0.51 L: $0.47
$0.50 0.00% ($0.00) O: $0.50 H: $0.50 L: $0.48
$0.50 0.00% ($0.00) O: $0.50 H: $0.52 L: $0.48
$0.50 +4.17% (+$0.02) O: $0.48 H: $0.51 L: $0.46
$0.48 -12.73% (-$0.07) O: $0.55 H: $0.55 L: $0.42
$0.55 -9.84% (-$0.06) O: $0.61 H: $0.62 L: $0.51
$0.61 -1.61% (-$0.01) O: $0.62 H: $0.62 L: $0.60
$0.62 +1.64% (+$0.01) O: $0.61 H: $0.62 L: $0.59
$0.61 0.00% ($0.00) O: $0.61 H: $0.64 L: $0.60
$0.61 +3.39% (+$0.02) O: $0.59 H: $0.63 L: $0.59
$0.59 0.00% ($0.00) O: $0.59 H: $0.60 L: $0.59
$0.59 0.00% ($0.00) O: $0.59 H: $0.60 L: $0.59
$0.59 0.00% ($0.00) O: $0.59 H: $0.59 L: $0.57
$0.59 +3.51% (+$0.02) O: $0.57 H: $0.62 L: $0.56
$0.57 -3.39% (-$0.02) O: $0.59 H: $0.59 L: $0.57
$0.59 -3.28% (-$0.02) O: $0.61 H: $0.62 L: $0.58
$0.61 -3.17% (-$0.02) O: $0.63 H: $0.63 L: $0.59

Mart 2024

31 gün • Kapanış $0.63

+6.78% (+$0.04)
Açılış: $0.59 Yüksek: $0.74 Düşük: $0.54
Gün Kapanış (USD) Günlük Değişim OHLC
$0.63 +1.61% (+$0.01) O: $0.62 H: $0.63 L: $0.62
$0.62 -1.59% (-$0.01) O: $0.63 H: $0.64 L: $0.62
$0.63 +1.61% (+$0.01) O: $0.62 H: $0.65 L: $0.61
$0.62 +1.64% (+$0.01) O: $0.61 H: $0.64 L: $0.60
$0.61 -3.17% (-$0.02) O: $0.63 H: $0.63 L: $0.61
$0.63 -1.56% (-$0.01) O: $0.64 H: $0.65 L: $0.63
$0.64 +1.59% (+$0.01) O: $0.63 H: $0.66 L: $0.63
$0.63 +1.61% (+$0.01) O: $0.62 H: $0.64 L: $0.61
$0.62 +1.64% (+$0.01) O: $0.61 H: $0.63 L: $0.60
$0.61 -4.69% (-$0.03) O: $0.64 H: $0.65 L: $0.60
$0.64 +4.92% (+$0.03) O: $0.61 H: $0.65 L: $0.60
$0.61 +5.17% (+$0.03) O: $0.58 H: $0.62 L: $0.57
$0.58 -10.77% (-$0.07) O: $0.65 H: $0.65 L: $0.57
$0.65 +4.84% (+$0.03) O: $0.62 H: $0.67 L: $0.59
$0.62 +3.33% (+$0.02) O: $0.60 H: $0.62 L: $0.59
$0.60 -4.76% (-$0.03) O: $0.63 H: $0.65 L: $0.59
$0.63 -5.97% (-$0.04) O: $0.67 H: $0.68 L: $0.60
$0.67 -2.90% (-$0.02) O: $0.69 H: $0.71 L: $0.64
$0.69 0.00% ($0.00) O: $0.69 H: $0.70 L: $0.67
$0.69 -4.17% (-$0.03) O: $0.72 H: $0.73 L: $0.66
$0.72 +18.03% (+$0.11) O: $0.61 H: $0.74 L: $0.58
$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: $0.63 L: $0.62
$0.62 -1.59% (-$0.01) O: $0.63 H: $0.63 L: $0.60
$0.63 +3.28% (+$0.02) O: $0.61 H: $0.64 L: $0.61
$0.61 +3.39% (+$0.02) O: $0.59 H: $0.62 L: $0.58
$0.59 -9.23% (-$0.06) O: $0.65 H: $0.67 L: $0.54
$0.65 +3.17% (+$0.02) O: $0.63 H: $0.67 L: $0.62
$0.63 -1.56% (-$0.01) O: $0.64 H: $0.64 L: $0.59
$0.64 +6.67% (+$0.04) O: $0.60 H: $0.65 L: $0.60
$0.60 +1.69% (+$0.01) O: $0.59 H: $0.60 L: $0.58

Şubat 2024

29 gün • Kapanış $0.59

+18.00% (+$0.09)
Açılış: $0.50 Yüksek: $0.63 Düşük: $0.49
Gün Kapanış (USD) Günlük Değişim OHLC
$0.59 +1.72% (+$0.01) O: $0.57 H: $0.63 L: $0.57
$0.58 -1.69% (-$0.01) O: $0.59 H: $0.61 L: $0.53
$0.59 +7.27% (+$0.04) O: $0.55 H: $0.60 L: $0.55
$0.55 +1.85% (+$0.01) O: $0.54 H: $0.55 L: $0.53
$0.54 -1.82% (-$0.01) O: $0.54 H: $0.55 L: $0.54
$0.55 +3.77% (+$0.02) O: $0.53 H: $0.55 L: $0.53
$0.53 -1.85% (-$0.01) O: $0.54 H: $0.54 L: $0.53
$0.54 -1.82% (-$0.01) O: $0.55 H: $0.55 L: $0.54
$0.55 -1.79% (-$0.01) O: $0.56 H: $0.56 L: $0.53
$0.56 0.00% ($0.00) O: $0.56 H: $0.58 L: $0.54
$0.56 0.00% ($0.00) O: $0.56 H: $0.57 L: $0.55
$0.56 +1.82% (+$0.01) O: $0.55 H: $0.56 L: $0.55
$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: $0.58 L: $0.55
$0.56 +3.70% (+$0.02) O: $0.54 H: $0.58 L: $0.54
$0.54 +3.85% (+$0.02) O: $0.52 H: $0.54 L: $0.52
$0.52 -1.89% (-$0.01) O: $0.53 H: $0.53 L: $0.51
$0.53 0.00% ($0.00) O: $0.53 H: $0.54 L: $0.51
$0.53 +1.92% (+$0.01) O: $0.52 H: $0.54 L: $0.52
$0.52 -1.89% (-$0.01) O: $0.53 H: $0.53 L: $0.52
$0.53 +3.92% (+$0.02) O: $0.51 H: $0.53 L: $0.51
$0.51 0.00% ($0.00) O: $0.51 H: $0.52 L: $0.51
$0.51 0.00% ($0.00) O: $0.51 H: $0.52 L: $0.50
$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 -3.85% (-$0.02) 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 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: $0.49

Ocak 2024

31 gün • Kapanış $0.50

-19.35% (-$0.12)
Açılış: $0.62 Yüksek: $0.64 Düşük: $0.49
Gün Kapanış (USD) Günlük Değişim OHLC
$0.50 -1.96% (-$0.01) O: $0.51 H: $0.51 L: $0.49
$0.51 -5.56% (-$0.03) O: $0.54 H: $0.54 L: $0.51
$0.54 +3.85% (+$0.02) O: $0.52 H: $0.54 L: $0.52
$0.52 -1.89% (-$0.01) O: $0.53 H: $0.54 L: $0.52
$0.53 0.00% ($0.00) O: $0.53 H: $0.53 L: $0.53
$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: $0.50
$0.52 0.00% ($0.00) O: $0.52 H: $0.52 L: $0.51
$0.52 -1.89% (-$0.01) O: $0.53 H: $0.53 L: $0.50
$0.53 -3.64% (-$0.02) O: $0.55 H: $0.55 L: $0.52
$0.55 0.00% ($0.00) O: $0.55 H: $0.56 L: $0.55
$0.55 +1.85% (+$0.01) O: $0.54 H: $0.56 L: $0.54
$0.54 -1.82% (-$0.01) O: $0.55 H: $0.55 L: $0.52
$0.55 -3.51% (-$0.02) O: $0.57 H: $0.57 L: $0.54
$0.57 -1.72% (-$0.01) O: $0.58 H: $0.58 L: $0.56
$0.58 0.00% ($0.00) O: $0.58 H: $0.58 L: $0.57
$0.58 0.00% ($0.00) O: $0.58 H: $0.59 L: $0.57
$0.58 +1.75% (+$0.01) O: $0.57 H: $0.59 L: $0.57
$0.57 0.00% ($0.00) O: $0.57 H: $0.58 L: $0.56
$0.57 -5.00% (-$0.03) O: $0.60 H: $0.60 L: $0.55
$0.60 0.00% ($0.00) O: $0.60 H: $0.62 L: $0.59
$0.60 +5.26% (+$0.03) O: $0.57 H: $0.62 L: $0.55
$0.57 -1.72% (-$0.01) O: $0.58 H: $0.58 L: $0.55
$0.58 +5.45% (+$0.03) O: $0.55 H: $0.58 L: $0.54
$0.55 -3.51% (-$0.02) O: $0.57 H: $0.57 L: $0.55
$0.57 -1.72% (-$0.01) O: $0.58 H: $0.58 L: $0.56
$0.58 -1.69% (-$0.01) O: $0.59 H: $0.59 L: $0.55
$0.59 +1.72% (+$0.01) O: $0.58 H: $0.59 L: $0.57
$0.58 -6.45% (-$0.04) O: $0.62 H: $0.64 L: $0.50
$0.62 -1.59% (-$0.01) O: $0.63 H: $0.64 L: $0.62
$0.63 +1.61% (+$0.01) O: $0.62 H: $0.63 L: $0.61
← 2025 Yılı Tüm Yıllar 2023 Yılı →