Bitcoin Cash (BCH) Fiyat Grafiği
Veri aralığı: 2018-01-01 -> 2018-12-31 - Kayıt: 365
Bitcoin Cash
Son kapanış: $ 160,70
$ 160,70
Güncel değişim:
-3,10%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 365
- Min Kapanış: $ 76,93
- Maks Kapanış: $ 2.988,64
- Ortalama Kapanış: $ 870,35
- Son Kapanış: $ 160,70
- Önceki Kapanış: -
- Günlük Değişim: -3,10%
- MA (ortalama kapanış): $ 870,35
- Min/Max Kartı: $ 76,93 / $ 2.988,64
Güncel Notlar
Son Kapanış
$ 160,70
7 Gün Ort.
$ 870,35
Canlı Fiyat
$ 160,70
Günlük Değişim
-3,10%
2018 Yılı Günlük Kapanışlar (365)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2018-01-01 | $ 2.426,97 | - | 621.745.122 | $ 40.987.520.108,05 |
| 2018-01-02 | $ 2.627,03 | 8,24% | 1.078.163.705 | $ 44.371.470.156,25 |
| 2018-01-03 | $ 2.630,51 | 0,13% | 839.817.989 | $ 44.434.539.748,91 |
| 2018-01-04 | $ 2.458,89 | -6,52% | 953.800.733 | $ 41.540.008.263,53 |
| 2018-01-05 | $ 2.551,32 | 3,76% | 1.048.485.272 | $ 43.105.855.528,30 |
| 2018-01-06 | $ 2.674,25 | 4,82% | 1.042.662.723 | $ 45.187.870.190,24 |
| 2018-01-07 | $ 2.633,21 | -1,53% | 918.802.920 | $ 44.499.275.333,14 |
| 2018-01-08 | $ 2.529,06 | -3,96% | 1.295.112.018 | $ 42.743.274.879,05 |
| 2018-01-09 | $ 2.541,26 | 0,48% | 969.926.123 | $ 42.954.169.636,69 |
| 2018-01-10 | $ 2.988,64 | 17,60% | 2.202.872.681 | $ 50.522.097.561,15 |
| 2018-01-11 | $ 2.560,77 | -14,32% | 1.733.816.736 | $ 43.293.963.974,34 |
| 2018-01-12 | $ 2.753,59 | 7,53% | 1.008.684.027 | $ 46.558.584.055,79 |
| 2018-01-13 | $ 2.813,39 | 2,17% | 1.113.483.766 | $ 47.574.976.409,48 |
| 2018-01-14 | $ 2.659,11 | -5,48% | 996.571.079 | $ 44.971.089.852,58 |
| 2018-01-15 | $ 2.522,19 | -5,15% | 1.287.698.925 | $ 42.659.432.842,91 |
| 2018-01-16 | $ 1.802,03 | -28,55% | 1.555.836.272 | $ 30.482.117.217,95 |
| 2018-01-17 | $ 1.783,40 | -1,03% | 1.456.411.425 | $ 30.170.200.631,36 |
| 2018-01-18 | $ 1.764,42 | -1,06% | 839.639.500 | $ 29.852.474.639,48 |
| 2018-01-19 | $ 1.801,53 | 2,10% | 598.170.939 | $ 30.483.675.040,51 |
| 2018-01-20 | $ 2.093,92 | 16,23% | 860.796.147 | $ 35.434.479.526,28 |
| 2018-01-21 | $ 1.799,04 | -14,08% | 554.404.948 | $ 30.447.706.776,19 |
| 2018-01-22 | $ 1.634,02 | -9,17% | 537.758.575 | $ 27.657.768.473,20 |
| 2018-01-23 | $ 1.624,16 | -0,60% | 432.820.374 | $ 27.494.182.727,38 |
| 2018-01-24 | $ 1.638,01 | 0,85% | 295.563.828 | $ 27.731.227.306,15 |
| 2018-01-25 | $ 1.642,64 | 0,28% | 434.075.862 | $ 27.812.901.757,56 |
| 2018-01-26 | $ 1.587,52 | -3,36% | 475.076.854 | $ 26.882.287.098,05 |
| 2018-01-27 | $ 1.638,79 | 3,23% | 359.675.806 | $ 27.752.491.036,56 |
| 2018-01-28 | $ 1.737,92 | 6,05% | 480.615.466 | $ 29.435.410.621,04 |
| 2018-01-29 | $ 1.642,44 | -5,49% | 274.414.195 | $ 27.821.199.338,50 |
| 2018-01-30 | $ 1.630,52 | -0,73% | 278.727.642 | $ 27.619.333.067,58 |
| 2018-01-31 | $ 1.453,64 | -10,85% | 528.283.257 | $ 24.625.995.426,68 |
| 2018-02-01 | $ 1.474,81 | 1,46% | 648.555.116 | $ 24.986.848.628,39 |
| 2018-02-02 | $ 1.267,76 | -14,04% | 576.439.626 | $ 21.481.387.248,26 |
| 2018-02-03 | $ 1.194,06 | -5,81% | 792.234.174 | $ 20.234.607.410,65 |
| 2018-02-04 | $ 1.254,55 | 5,07% | 381.876.195 | $ 21.261.853.265,74 |
| 2018-02-05 | $ 1.158,30 | -7,67% | 594.659.837 | $ 19.632.693.861,55 |
| 2018-02-06 | $ 918,77 | -20,68% | 450.043.724 | $ 15.574.151.242,19 |
| 2018-02-07 | $ 965,20 | 5,05% | 694.872.547 | $ 16.363.250.343,07 |
| 2018-02-08 | $ 972,63 | 0,77% | 796.411.237 | $ 16.490.939.160,89 |
| 2018-02-09 | $ 1.293,98 | 33,04% | 1.866.568.645 | $ 21.942.236.708,10 |
| 2018-02-10 | $ 1.297,51 | 0,27% | 885.414.725 | $ 22.004.098.976,18 |
| 2018-02-11 | $ 1.246,81 | -3,91% | 527.045.357 | $ 21.146.685.381,00 |
| 2018-02-12 | $ 1.221,69 | -2,01% | 482.454.801 | $ 20.722.711.210,36 |
| 2018-02-13 | $ 1.285,56 | 5,23% | 387.732.190 | $ 21.808.575.947,22 |
| 2018-02-14 | $ 1.227,66 | -4,50% | 359.165.484 | $ 20.828.461.106,14 |
| 2018-02-15 | $ 1.359,65 | 10,75% | 495.136.270 | $ 23.070.236.206,50 |
| 2018-02-16 | $ 1.374,66 | 1,10% | 402.429.074 | $ 23.327.442.427,76 |
| 2018-02-17 | $ 1.501,61 | 9,23% | 687.660.365 | $ 25.484.284.338,11 |
| 2018-02-18 | $ 1.540,68 | 2,60% | 513.667.166 | $ 26.150.166.958,41 |
| 2018-02-19 | $ 1.480,53 | -3,90% | 670.452.405 | $ 25.131.920.113,00 |
| 2018-02-20 | $ 1.525,02 | 3,01% | 459.295.753 | $ 25.889.934.460,62 |
| 2018-02-21 | $ 1.456,28 | -4,51% | 659.881.412 | $ 24.725.317.273,24 |
| 2018-02-22 | $ 1.225,53 | -15,85% | 393.319.927 | $ 20.811.913.129,49 |
| 2018-02-23 | $ 1.228,14 | 0,21% | 392.856.443 | $ 20.856.187.997,84 |
| 2018-02-24 | $ 1.285,84 | 4,70% | 432.537.000 | $ 21.838.491.030,41 |
| 2018-02-25 | $ 1.170,59 | -8,96% | 313.702.255 | $ 19.883.143.083,68 |
| 2018-02-26 | $ 1.190,84 | 1,73% | 287.502.849 | $ 20.229.236.533,59 |
| 2018-02-27 | $ 1.245,79 | 4,61% | 397.380.626 | $ 21.164.973.489,02 |
| 2018-02-28 | $ 1.241,94 | -0,31% | 381.917.834 | $ 21.101.602.408,07 |
| 2018-03-01 | $ 1.205,37 | -2,94% | 305.137.336 | $ 20.482.547.864,18 |
| 2018-03-02 | $ 1.282,02 | 6,36% | 395.524.743 | $ 21.787.538.269,82 |
| 2018-03-03 | $ 1.284,19 | 0,17% | 410.805.670 | $ 21.826.691.709,58 |
| 2018-03-04 | $ 1.262,07 | -1,72% | 351.327.764 | $ 21.452.737.582,58 |
| 2018-03-05 | $ 1.267,49 | 0,43% | 343.335.512 | $ 21.547.038.094,07 |
| 2018-03-06 | $ 1.273,01 | 0,44% | 335.359.259 | $ 21.643.271.311,03 |
| 2018-03-07 | $ 1.210,29 | -4,93% | 366.212.977 | $ 20.579.259.777,03 |
| 2018-03-08 | $ 1.103,84 | -8,80% | 410.089.559 | $ 18.771.128.190,71 |
| 2018-03-09 | $ 1.048,11 | -5,05% | 372.958.032 | $ 17.825.355.748,75 |
| 2018-03-10 | $ 1.055,72 | 0,73% | 407.553.885 | $ 17.956.584.817,35 |
| 2018-03-11 | $ 1.008,41 | -4,48% | 319.507.562 | $ 17.153.924.642,32 |
| 2018-03-12 | $ 1.124,21 | 11,48% | 415.893.965 | $ 19.125.725.453,72 |
| 2018-03-13 | $ 1.062,97 | -5,45% | 345.318.482 | $ 18.085.791.326,29 |
| 2018-03-14 | $ 1.066,59 | 0,34% | 388.120.294 | $ 18.149.343.452,15 |
| 2018-03-15 | $ 957,43 | -10,24% | 349.339.730 | $ 16.293.407.729,97 |
| 2018-03-16 | $ 953,51 | -0,41% | 336.313.645 | $ 16.228.465.433,40 |
| 2018-03-17 | $ 1.001,84 | 5,07% | 414.153.016 | $ 17.052.870.258,12 |
| 2018-03-18 | $ 976,57 | -2,52% | 357.638.552 | $ 16.624.528.442,83 |
| 2018-03-19 | $ 936,39 | -4,11% | 381.323.319 | $ 15.942.260.654,54 |
| 2018-03-20 | $ 1.002,07 | 7,01% | 359.936.533 | $ 17.062.355.521,06 |
| 2018-03-21 | $ 1.059,89 | 5,77% | 439.850.987 | $ 18.048.641.320,10 |
| 2018-03-22 | $ 1.038,53 | -2,02% | 320.518.119 | $ 17.686.696.615,03 |
| 2018-03-23 | $ 1.015,25 | -2,24% | 275.690.468 | $ 17.292.074.946,48 |
| 2018-03-24 | $ 1.024,91 | 0,95% | 273.327.281 | $ 17.458.593.677,68 |
| 2018-03-25 | $ 981,87 | -4,20% | 201.916.169 | $ 16.727.216.869,13 |
| 2018-03-26 | $ 973,35 | -0,87% | 183.561.990 | $ 16.583.632.874,85 |
| 2018-03-27 | $ 918,08 | -5,68% | 284.053.762 | $ 15.643.692.122,56 |
| 2018-03-28 | $ 880,57 | -4,09% | 282.949.769 | $ 15.006.217.423,28 |
| 2018-03-29 | $ 859,07 | -2,44% | 276.185.655 | $ 14.641.152.504,90 |
| 2018-03-30 | $ 713,72 | -16,92% | 383.130.497 | $ 12.165.281.877,35 |
| 2018-03-31 | $ 701,96 | -1,65% | 356.377.845 | $ 11.966.054.005,97 |
| 2018-04-01 | $ 688,62 | -1,90% | 256.865.190 | $ 11.739.842.754,11 |
| 2018-04-02 | $ 646,00 | -6,19% | 265.847.023 | $ 11.014.498.013,00 |
| 2018-04-03 | $ 665,04 | 2,95% | 235.431.184 | $ 11.340.343.817,46 |
| 2018-04-04 | $ 714,39 | 7,42% | 244.812.112 | $ 12.183.149.881,64 |
| 2018-04-05 | $ 652,97 | -8,60% | 215.321.286 | $ 11.136.890.481,60 |
| 2018-04-06 | $ 648,37 | -0,70% | 196.894.208 | $ 11.059.525.654,33 |
| 2018-04-07 | $ 610,79 | -5,80% | 172.100.342 | $ 10.419.489.881,04 |
| 2018-04-08 | $ 639,43 | 4,69% | 182.092.129 | $ 10.909.404.187,95 |
| 2018-04-09 | $ 651,14 | 1,83% | 153.706.224 | $ 11.110.354.965,68 |
| 2018-04-10 | $ 638,95 | -1,87% | 184.293.952 | $ 10.903.472.554,54 |
| 2018-04-11 | $ 649,92 | 1,72% | 157.200.272 | $ 11.091.779.521,68 |
| 2018-04-12 | $ 664,63 | 2,26% | 183.791.773 | $ 11.344.081.110,75 |
| 2018-04-13 | $ 727,52 | 9,46% | 343.369.321 | $ 12.418.678.486,99 |
| 2018-04-14 | $ 735,71 | 1,13% | 307.698.654 | $ 12.559.947.995,25 |
| 2018-04-15 | $ 730,09 | -0,76% | 193.030.432 | $ 12.465.299.744,11 |
| 2018-04-16 | $ 772,71 | 5,84% | 235.366.421 | $ 13.194.327.769,89 |
| 2018-04-17 | $ 765,89 | -0,88% | 284.835.324 | $ 13.079.292.519,04 |
| 2018-04-18 | $ 756,74 | -1,19% | 236.103.246 | $ 12.924.438.515,47 |
| 2018-04-19 | $ 887,76 | 17,31% | 535.373.552 | $ 15.163.707.933,61 |
| 2018-04-20 | $ 969,40 | 9,20% | 532.920.336 | $ 16.560.148.737,77 |
| 2018-04-21 | $ 1.122,00 | 15,74% | 799.355.204 | $ 19.168.869.752,48 |
| 2018-04-22 | $ 1.150,86 | 2,57% | 917.056.389 | $ 19.664.377.985,66 |
| 2018-04-23 | $ 1.195,37 | 3,87% | 772.372.751 | $ 20.426.939.179,36 |
| 2018-04-24 | $ 1.432,46 | 19,83% | 1.738.498.107 | $ 24.481.168.819,83 |
| 2018-04-25 | $ 1.428,30 | -0,29% | 1.768.275.025 | $ 24.412.428.758,57 |
| 2018-04-26 | $ 1.276,46 | -10,63% | 1.632.844.788 | $ 21.819.548.418,99 |
| 2018-04-27 | $ 1.415,22 | 10,87% | 1.031.654.090 | $ 24.194.086.208,52 |
| 2018-04-28 | $ 1.334,27 | -5,72% | 677.860.905 | $ 22.812.704.614,35 |
| 2018-04-29 | $ 1.382,40 | 3,61% | 571.575.792 | $ 23.638.136.827,75 |
| 2018-04-30 | $ 1.433,17 | 3,67% | 790.951.964 | $ 24.508.802.135,01 |
| 2018-05-01 | $ 1.344,01 | -6,22% | 523.580.534 | $ 22.986.525.798,41 |
| 2018-05-02 | $ 1.350,06 | 0,45% | 580.842.669 | $ 23.092.392.971,68 |
| 2018-05-03 | $ 1.449,42 | 7,36% | 936.264.873 | $ 24.794.617.255,34 |
| 2018-05-04 | $ 1.508,09 | 4,05% | 453.063.343 | $ 25.800.728.738,30 |
| 2018-05-05 | $ 1.512,35 | 0,28% | 693.368.937 | $ 25.876.261.122,78 |
| 2018-05-06 | $ 1.754,12 | 15,99% | 1.393.917.279 | $ 30.016.426.531,77 |
| 2018-05-07 | $ 1.769,51 | 0,88% | 1.672.768.377 | $ 30.282.864.038,94 |
| 2018-05-08 | $ 1.653,84 | -6,54% | 1.134.433.669 | $ 28.306.180.198,95 |
| 2018-05-09 | $ 1.605,35 | -2,93% | 791.086.065 | $ 27.479.202.512,25 |
| 2018-05-10 | $ 1.635,21 | 1,86% | 1.007.110.046 | $ 27.993.388.029,36 |
| 2018-05-11 | $ 1.521,18 | -6,97% | 795.269.565 | $ 26.043.934.699,13 |
| 2018-05-12 | $ 1.373,65 | -9,70% | 1.261.414.712 | $ 23.520.535.351,25 |
| 2018-05-13 | $ 1.480,07 | 7,75% | 1.278.020.101 | $ 25.345.375.265,07 |
| 2018-05-14 | $ 1.496,21 | 1,09% | 797.326.541 | $ 25.624.450.514,50 |
| 2018-05-15 | $ 1.437,18 | -3,95% | 985.676.967 | $ 24.616.095.570,65 |
| 2018-05-16 | $ 1.344,61 | -6,44% | 727.055.945 | $ 23.032.961.518,97 |
| 2018-05-17 | $ 1.286,18 | -4,35% | 692.078.066 | $ 22.034.371.270,07 |
| 2018-05-18 | $ 1.207,49 | -6,12% | 582.951.106 | $ 20.688.194.360,78 |
| 2018-05-19 | $ 1.203,97 | -0,29% | 660.259.110 | $ 20.630.232.842,87 |
| 2018-05-20 | $ 1.175,07 | -2,40% | 406.165.446 | $ 20.137.073.258,43 |
| 2018-05-21 | $ 1.287,00 | 9,53% | 579.035.215 | $ 22.057.594.350,24 |
| 2018-05-22 | $ 1.229,55 | -4,46% | 420.380.126 | $ 21.075.341.526,59 |
| 2018-05-23 | $ 1.142,54 | -7,08% | 417.325.503 | $ 19.585.722.752,53 |
| 2018-05-24 | $ 1.008,19 | -11,76% | 639.560.251 | $ 17.284.538.740,68 |
| 2018-05-25 | $ 1.070,49 | 6,18% | 622.257.401 | $ 18.354.493.264,27 |
| 2018-05-26 | $ 1.018,39 | -4,87% | 454.771.640 | $ 17.462.998.065,35 |
| 2018-05-27 | $ 1.007,69 | -1,05% | 324.137.127 | $ 17.281.441.902,23 |
| 2018-05-28 | $ 994,73 | -1,29% | 346.933.414 | $ 17.060.852.445,55 |
| 2018-05-29 | $ 888,96 | -10,63% | 418.478.897 | $ 15.248.424.510,56 |
| 2018-05-30 | $ 987,13 | 11,04% | 556.088.269 | $ 16.934.145.348,44 |
| 2018-05-31 | $ 983,22 | -0,40% | 499.378.216 | $ 16.868.930.763,71 |
| 2018-06-01 | $ 992,82 | 0,98% | 547.111.791 | $ 17.035.217.121,12 |
| 2018-06-02 | $ 1.001,79 | 0,90% | 401.001.905 | $ 17.191.016.817,08 |
| 2018-06-03 | $ 1.077,32 | 7,54% | 527.970.125 | $ 18.489.163.093,36 |
| 2018-06-04 | $ 1.162,02 | 7,86% | 656.224.781 | $ 19.944.928.294,95 |
| 2018-06-05 | $ 1.104,46 | -4,95% | 700.937.832 | $ 18.959.054.981,39 |
| 2018-06-06 | $ 1.145,79 | 3,74% | 662.428.853 | $ 19.670.665.213,69 |
| 2018-06-07 | $ 1.127,24 | -1,62% | 527.985.043 | $ 19.354.137.742,83 |
| 2018-06-08 | $ 1.134,32 | 0,63% | 481.909.037 | $ 19.477.711.442,16 |
| 2018-06-09 | $ 1.110,57 | -2,09% | 434.001.681 | $ 19.071.850.515,51 |
| 2018-06-10 | $ 1.077,11 | -3,01% | 336.905.695 | $ 18.499.194.027,72 |
| 2018-06-11 | $ 939,04 | -12,82% | 682.162.883 | $ 16.129.521.542,29 |
| 2018-06-12 | $ 961,68 | 2,41% | 558.006.522 | $ 16.520.175.211,51 |
| 2018-06-13 | $ 876,93 | -8,81% | 464.644.951 | $ 15.065.159.658,49 |
| 2018-06-14 | $ 845,09 | -3,63% | 483.758.345 | $ 14.518.190.312,09 |
| 2018-06-15 | $ 897,09 | 6,15% | 449.728.297 | $ 15.411.509.147,88 |
| 2018-06-16 | $ 843,98 | -5,92% | 301.901.075 | $ 14.499.224.994,60 |
| 2018-06-17 | $ 850,36 | 0,76% | 244.196.965 | $ 14.608.770.173,59 |
| 2018-06-18 | $ 843,36 | -0,82% | 236.656.657 | $ 14.488.551.226,42 |
| 2018-06-19 | $ 881,65 | 4,54% | 330.428.193 | $ 15.146.367.574,69 |
| 2018-06-20 | $ 900,82 | 2,17% | 335.667.600 | $ 15.475.726.457,17 |
| 2018-06-21 | $ 886,56 | -1,58% | 361.545.579 | $ 15.230.611.354,43 |
| 2018-06-22 | $ 868,03 | -2,09% | 307.051.129 | $ 14.912.293.595,46 |
| 2018-06-23 | $ 757,99 | -12,68% | 514.438.270 | $ 13.021.952.604,11 |
| 2018-06-24 | $ 764,80 | 0,90% | 349.171.291 | $ 13.138.825.774,07 |
| 2018-06-25 | $ 748,41 | -2,14% | 590.571.999 | $ 12.857.407.342,13 |
| 2018-06-26 | $ 756,48 | 1,08% | 394.041.051 | $ 12.995.926.707,02 |
| 2018-06-27 | $ 697,53 | -7,79% | 310.158.445 | $ 11.983.175.011,16 |
| 2018-06-28 | $ 712,86 | 2,20% | 284.583.760 | $ 12.246.524.847,61 |
| 2018-06-29 | $ 661,44 | -7,21% | 278.273.372 | $ 11.363.211.100,72 |
| 2018-06-30 | $ 715,01 | 8,10% | 324.641.157 | $ 12.283.481.724,81 |
| 2018-07-01 | $ 746,12 | 4,35% | 515.593.750 | $ 12.817.980.329,08 |
| 2018-07-02 | $ 732,87 | -1,78% | 392.918.155 | $ 12.590.304.614,97 |
| 2018-07-03 | $ 778,13 | 6,18% | 443.717.324 | $ 13.367.926.713,95 |
| 2018-07-04 | $ 755,23 | -2,94% | 499.112.123 | $ 12.974.429.538,52 |
| 2018-07-05 | $ 760,22 | 0,66% | 522.497.843 | $ 13.060.295.537,90 |
| 2018-07-06 | $ 736,16 | -3,17% | 512.026.051 | $ 12.646.868.584,95 |
| 2018-07-07 | $ 732,53 | -0,49% | 430.260.932 | $ 12.584.582.172,36 |
| 2018-07-08 | $ 769,33 | 5,02% | 875.640.262 | $ 13.216.810.875,40 |
| 2018-07-09 | $ 748,18 | -2,75% | 782.910.051 | $ 12.853.436.501,81 |
| 2018-07-10 | $ 729,36 | -2,52% | 775.055.260 | $ 12.530.060.329,13 |
| 2018-07-11 | $ 686,41 | -5,89% | 542.754.657 | $ 11.792.271.112,24 |
| 2018-07-12 | $ 705,03 | 2,71% | 399.923.525 | $ 12.112.006.306,27 |
| 2018-07-13 | $ 682,68 | -3,17% | 439.873.677 | $ 11.728.066.246,71 |
| 2018-07-14 | $ 693,80 | 1,63% | 364.296.964 | $ 11.919.240.605,38 |
| 2018-07-15 | $ 698,94 | 0,74% | 304.629.159 | $ 12.007.377.730,43 |
| 2018-07-16 | $ 722,37 | 3,35% | 363.911.717 | $ 12.409.924.878,80 |
| 2018-07-17 | $ 807,47 | 11,78% | 712.847.730 | $ 13.871.874.079,18 |
| 2018-07-18 | $ 851,89 | 5,50% | 637.245.445 | $ 14.635.039.484,43 |
| 2018-07-19 | $ 824,16 | -3,25% | 510.953.733 | $ 14.158.749.183,21 |
| 2018-07-20 | $ 821,51 | -0,32% | 565.338.772 | $ 14.113.173.995,52 |
| 2018-07-21 | $ 764,39 | -6,95% | 561.012.436 | $ 13.131.844.066,18 |
| 2018-07-22 | $ 787,91 | 3,08% | 509.247.467 | $ 13.535.967.348,15 |
| 2018-07-23 | $ 786,17 | -0,22% | 470.499.295 | $ 13.506.039.143,56 |
| 2018-07-24 | $ 782,72 | -0,44% | 590.079.343 | $ 13.446.781.132,73 |
| 2018-07-25 | $ 869,47 | 11,08% | 859.278.111 | $ 14.937.060.041,19 |
| 2018-07-26 | $ 829,69 | -4,58% | 673.111.923 | $ 14.253.682.709,30 |
| 2018-07-27 | $ 803,39 | -3,17% | 588.393.365 | $ 13.801.941.022,14 |
| 2018-07-28 | $ 815,97 | 1,56% | 606.785.234 | $ 14.017.896.133,02 |
| 2018-07-29 | $ 819,29 | 0,41% | 568.565.745 | $ 14.074.944.304,02 |
| 2018-07-30 | $ 829,32 | 1,22% | 630.582.451 | $ 14.247.302.094,90 |
| 2018-07-31 | $ 816,56 | -1,54% | 712.953.428 | $ 14.028.055.697,04 |
| 2018-08-01 | $ 775,89 | -4,98% | 653.342.404 | $ 13.329.475.832,32 |
| 2018-08-02 | $ 767,31 | -1,11% | 1.939.207.531 | $ 13.182.028.513,18 |
| 2018-08-03 | $ 732,40 | -4,55% | 1.776.104.973 | $ 12.582.298.518,46 |
| 2018-08-04 | $ 723,07 | -1,27% | 1.771.357.050 | $ 12.422.013.736,38 |
| 2018-08-05 | $ 693,97 | -4,02% | 1.916.100.241 | $ 11.922.032.252,72 |
| 2018-08-06 | $ 711,42 | 2,51% | 1.524.848.133 | $ 12.221.781.917,38 |
| 2018-08-07 | $ 690,66 | -2,92% | 1.973.119.852 | $ 11.933.951.414,98 |
| 2018-08-08 | $ 655,47 | -5,10% | 1.521.801.961 | $ 11.326.904.861,99 |
| 2018-08-09 | $ 582,29 | -11,16% | 910.092.077 | $ 10.063.423.394,09 |
| 2018-08-10 | $ 607,17 | 4,27% | 1.753.536.263 | $ 10.494.353.029,65 |
| 2018-08-11 | $ 570,33 | -6,07% | 1.071.090.673 | $ 9.858.714.249,09 |
| 2018-08-12 | $ 557,17 | -2,31% | 1.564.259.757 | $ 9.632.299.111,97 |
| 2018-08-13 | $ 572,20 | 2,70% | 985.449.451 | $ 9.893.097.142,98 |
| 2018-08-14 | $ 532,94 | -6,86% | 1.250.434.958 | $ 9.215.227.972,33 |
| 2018-08-15 | $ 511,35 | -4,05% | 1.278.953.106 | $ 8.842.758.751,22 |
| 2018-08-16 | $ 512,29 | 0,18% | 1.174.517.762 | $ 8.843.934.834,67 |
| 2018-08-17 | $ 516,72 | 0,87% | 1.097.074.297 | $ 8.935.274.977,21 |
| 2018-08-18 | $ 592,81 | 14,72% | 1.821.787.688 | $ 10.246.803.285,07 |
| 2018-08-19 | $ 554,03 | -6,54% | 1.436.996.889 | $ 9.581.762.058,59 |
| 2018-08-20 | $ 571,77 | 3,20% | 1.528.030.420 | $ 9.887.867.349,16 |
| 2018-08-21 | $ 509,91 | -10,82% | 1.392.106.101 | $ 8.818.289.171,98 |
| 2018-08-22 | $ 535,82 | 5,08% | 1.022.849.073 | $ 9.267.077.609,18 |
| 2018-08-23 | $ 518,19 | -3,29% | 832.317.904 | $ 8.961.087.264,67 |
| 2018-08-24 | $ 530,84 | 2,44% | 729.499.841 | $ 9.179.913.037,37 |
| 2018-08-25 | $ 533,41 | 0,48% | 874.417.857 | $ 9.234.636.698,27 |
| 2018-08-26 | $ 537,80 | 0,82% | 891.336.591 | $ 9.310.985.701,17 |
| 2018-08-27 | $ 523,97 | -2,57% | 941.043.128 | $ 9.072.206.960,95 |
| 2018-08-28 | $ 549,76 | 4,92% | 1.066.445.801 | $ 9.511.543.770,81 |
| 2018-08-29 | $ 567,73 | 3,27% | 1.434.031.480 | $ 9.835.136.681,07 |
| 2018-08-30 | $ 554,85 | -2,27% | 1.425.022.953 | $ 9.610.712.579,80 |
| 2018-08-31 | $ 540,40 | -2,60% | 1.249.788.020 | $ 9.360.747.561,18 |
| 2018-09-01 | $ 543,43 | 0,56% | 1.211.151.878 | $ 9.414.024.371,91 |
| 2018-09-02 | $ 618,52 | 13,82% | 2.017.968.830 | $ 10.713.389.522,95 |
| 2018-09-03 | $ 649,28 | 4,97% | 1.558.712.040 | $ 11.246.702.231,24 |
| 2018-09-04 | $ 628,02 | -3,27% | 1.157.025.854 | $ 10.881.409.742,77 |
| 2018-09-05 | $ 626,23 | -0,29% | 1.625.311.045 | $ 10.853.046.306,75 |
| 2018-09-06 | $ 530,16 | -15,34% | 1.858.606.489 | $ 9.181.188.604,58 |
| 2018-09-07 | $ 518,11 | -2,27% | 726.822.967 | $ 8.977.019.355,84 |
| 2018-09-08 | $ 496,85 | -4,10% | 1.466.305.619 | $ 8.612.231.176,83 |
| 2018-09-09 | $ 473,27 | -4,75% | 1.633.182.731 | $ 8.205.658.068,75 |
| 2018-09-10 | $ 478,48 | 1,10% | 1.594.523.873 | $ 8.311.523.142,82 |
| 2018-09-11 | $ 465,01 | -2,82% | 1.644.064.447 | $ 8.060.743.389,52 |
| 2018-09-12 | $ 438,61 | -5,68% | 1.647.397.547 | $ 7.615.349.659,08 |
| 2018-09-13 | $ 432,66 | -1,36% | 1.422.256.748 | $ 7.504.789.864,32 |
| 2018-09-14 | $ 465,36 | 7,56% | 1.561.702.034 | $ 8.078.867.241,32 |
| 2018-09-15 | $ 449,11 | -3,49% | 1.325.514.617 | $ 7.786.844.691,74 |
| 2018-09-16 | $ 450,76 | 0,37% | 1.545.293.199 | $ 7.822.002.986,96 |
| 2018-09-17 | $ 450,16 | -0,13% | 1.929.767.579 | $ 7.811.359.941,28 |
| 2018-09-18 | $ 418,67 | -7,00% | 1.398.554.478 | $ 7.265.780.182,35 |
| 2018-09-19 | $ 436,11 | 4,17% | 1.222.167.473 | $ 7.565.920.070,53 |
| 2018-09-20 | $ 427,38 | -2,00% | 1.138.334.816 | $ 7.412.271.658,62 |
| 2018-09-21 | $ 457,45 | 7,04% | 1.070.793.508 | $ 7.940.420.403,49 |
| 2018-09-22 | $ 500,83 | 9,48% | 1.555.924.143 | $ 8.692.232.852,25 |
| 2018-09-23 | $ 488,00 | -2,56% | 1.283.852.167 | $ 8.473.170.195,25 |
| 2018-09-24 | $ 492,59 | 0,94% | 1.255.127.851 | $ 8.557.335.648,66 |
| 2018-09-25 | $ 462,22 | -6,17% | 1.205.526.980 | $ 8.025.759.244,11 |
| 2018-09-26 | $ 445,71 | -3,57% | 1.314.885.061 | $ 7.738.236.679,55 |
| 2018-09-27 | $ 515,06 | 15,56% | 1.758.826.158 | $ 8.952.502.745,59 |
| 2018-09-28 | $ 565,40 | 9,77% | 2.028.759.407 | $ 9.820.302.472,31 |
| 2018-09-29 | $ 540,35 | -4,43% | 1.164.505.155 | $ 9.390.167.440,12 |
| 2018-09-30 | $ 538,22 | -0,39% | 931.930.387 | $ 9.352.083.192,40 |
| 2018-10-01 | $ 529,89 | -1,55% | 632.400.948 | $ 9.208.065.605,83 |
| 2018-10-02 | $ 532,78 | 0,55% | 644.696.532 | $ 9.268.825.921,48 |
| 2018-10-03 | $ 532,67 | -0,02% | 726.325.345 | $ 9.256.968.792,54 |
| 2018-10-04 | $ 517,08 | -2,93% | 749.820.043 | $ 8.988.642.006,73 |
| 2018-10-05 | $ 513,93 | -0,61% | 728.710.993 | $ 8.934.592.526,94 |
| 2018-10-06 | $ 520,82 | 1,34% | 897.636.531 | $ 9.049.134.800,00 |
| 2018-10-07 | $ 511,30 | -1,83% | 652.226.677 | $ 8.890.801.931,69 |
| 2018-10-08 | $ 519,23 | 1,55% | 567.269.545 | $ 9.028.861.776,41 |
| 2018-10-09 | $ 530,14 | 2,10% | 650.210.360 | $ 9.216.788.437,85 |
| 2018-10-10 | $ 519,50 | -2,01% | 506.166.836 | $ 9.036.645.049,97 |
| 2018-10-11 | $ 514,40 | -0,98% | 521.344.602 | $ 8.950.202.871,02 |
| 2018-10-12 | $ 435,05 | -15,42% | 810.486.267 | $ 7.568.749.371,76 |
| 2018-10-13 | $ 445,82 | 2,48% | 483.691.271 | $ 7.759.224.144,30 |
| 2018-10-14 | $ 453,53 | 1,73% | 450.353.399 | $ 7.891.200.422,02 |
| 2018-10-15 | $ 442,78 | -2,37% | 396.964.276 | $ 7.713.270.863,26 |
| 2018-10-16 | $ 466,59 | 5,38% | 984.065.492 | $ 8.117.877.814,28 |
| 2018-10-17 | $ 464,77 | -0,39% | 442.202.341 | $ 8.087.895.639,70 |
| 2018-10-18 | $ 458,14 | -1,43% | 528.242.033 | $ 7.975.383.767,79 |
| 2018-10-19 | $ 441,86 | -3,55% | 696.272.443 | $ 7.692.671.149,67 |
| 2018-10-20 | $ 445,02 | 0,71% | 565.846.473 | $ 7.749.522.125,69 |
| 2018-10-21 | $ 452,90 | 1,77% | 565.109.071 | $ 7.885.377.234,13 |
| 2018-10-22 | $ 453,02 | 0,03% | 591.375.856 | $ 7.886.235.058,16 |
| 2018-10-23 | $ 452,61 | -0,09% | 507.985.389 | $ 7.882.919.742,99 |
| 2018-10-24 | $ 445,40 | -1,59% | 589.940.258 | $ 7.758.091.066,86 |
| 2018-10-25 | $ 443,71 | -0,38% | 511.724.593 | $ 7.730.247.176,97 |
| 2018-10-26 | $ 442,49 | -0,27% | 468.408.886 | $ 7.710.908.535,19 |
| 2018-10-27 | $ 441,26 | -0,28% | 554.731.529 | $ 7.688.303.099,72 |
| 2018-10-28 | $ 438,12 | -0,71% | 525.612.506 | $ 7.634.474.338,98 |
| 2018-10-29 | $ 441,65 | 0,80% | 530.778.967 | $ 7.697.083.129,86 |
| 2018-10-30 | $ 416,34 | -5,73% | 593.683.336 | $ 7.256.045.908,86 |
| 2018-10-31 | $ 423,66 | 1,76% | 359.711.836 | $ 7.384.800.381,33 |
| 2018-11-01 | $ 427,49 | 0,90% | 438.990.655 | $ 7.456.209.328,15 |
| 2018-11-02 | $ 426,01 | -0,35% | 501.967.063 | $ 7.443.275.467,24 |
| 2018-11-03 | $ 466,15 | 9,42% | 864.938.776 | $ 8.130.359.611,96 |
| 2018-11-04 | $ 480,63 | 3,10% | 765.519.046 | $ 8.381.474.243,34 |
| 2018-11-05 | $ 559,13 | 16,33% | 1.961.906.721 | $ 9.746.874.297,34 |
| 2018-11-06 | $ 558,20 | -0,17% | 1.360.684.126 | $ 9.736.255.277,00 |
| 2018-11-07 | $ 630,74 | 13,00% | 1.468.426.622 | $ 10.964.287.628,83 |
| 2018-11-08 | $ 620,56 | -1,61% | 1.342.662.875 | $ 10.819.809.080,46 |
| 2018-11-09 | $ 577,78 | -6,89% | 1.125.826.075 | $ 10.119.643.676,87 |
| 2018-11-10 | $ 546,44 | -5,42% | 1.193.172.145 | $ 9.536.602.743,50 |
| 2018-11-11 | $ 555,89 | 1,73% | 938.950.350 | $ 9.699.615.726,64 |
| 2018-11-12 | $ 535,24 | -3,72% | 1.075.707.573 | $ 9.303.839.285,14 |
| 2018-11-13 | $ 519,95 | -2,86% | 1.421.314.795 | $ 9.074.691.645,37 |
| 2018-11-14 | $ 516,36 | -0,69% | 1.425.647.560 | $ 9.017.466.906,13 |
| 2018-11-15 | $ 444,70 | -13,88% | 1.573.598.573 | $ 7.740.506.774,65 |
| 2018-11-16 | $ 416,90 | -6,25% | 782.486.313 | $ 7.279.324.918,11 |
| 2018-11-17 | $ 391,25 | -6,15% | 395.242.514 | $ 6.838.216.901,01 |
| 2018-11-18 | $ 391,83 | 0,15% | 366.696.811 | $ 6.840.423.834,64 |
| 2018-11-19 | $ 314,51 | -19,73% | 68.014.052 | $ 5.493.078.744,35 |
| 2018-11-20 | $ 233,57 | -25,74% | 253.873.450 | $ 4.098.533.323,94 |
| 2018-11-21 | $ 226,60 | -2,98% | 167.084.842 | $ 3.909.341.381,41 |
| 2018-11-22 | $ 237,43 | 4,78% | 93.476.402 | $ 4.161.328.512,59 |
| 2018-11-23 | $ 211,40 | -10,96% | 67.161.249 | $ 3.712.899.850,22 |
| 2018-11-24 | $ 208,64 | -1,30% | 155.961.975 | $ 3.645.168.761,66 |
| 2018-11-25 | $ 181,38 | -13,07% | 155.324.681 | $ 3.169.522.540,21 |
| 2018-11-26 | $ 186,37 | 2,75% | 261.800.274 | $ 3.257.245.589,89 |
| 2018-11-27 | $ 182,57 | -2,04% | 316.741.977 | $ 3.203.220.769,08 |
| 2018-11-28 | $ 180,42 | -1,17% | 171.587.937 | $ 3.158.930.257,03 |
| 2018-11-29 | $ 190,51 | 5,59% | 132.792.836 | $ 3.332.863.968,22 |
| 2018-11-30 | $ 181,07 | -4,96% | 89.326.044 | $ 3.167.616.923,13 |
| 2018-12-01 | $ 173,18 | -4,36% | 97.905.022 | $ 3.021.942.380,65 |
| 2018-12-02 | $ 173,47 | 0,17% | 65.627.710 | $ 3.037.528.173,70 |
| 2018-12-03 | $ 171,07 | -1,38% | 64.705.778 | $ 2.992.665.460,73 |
| 2018-12-04 | $ 159,57 | -6,73% | 181.832.928 | $ 2.788.474.432,77 |
| 2018-12-05 | $ 152,19 | -4,62% | 212.060.984 | $ 2.661.808.510,54 |
| 2018-12-06 | $ 133,75 | -12,12% | 261.500.261 | $ 2.342.842.999,29 |
| 2018-12-07 | $ 106,79 | -20,15% | 118.751.036 | $ 1.886.332.246,37 |
| 2018-12-08 | $ 104,84 | -1,83% | 278.260.331 | $ 1.860.403.071,94 |
| 2018-12-09 | $ 100,10 | -4,52% | 96.835.185 | $ 1.750.476.838,48 |
| 2018-12-10 | $ 106,82 | 6,71% | 110.199.640 | $ 1.869.618.466,64 |
| 2018-12-11 | $ 100,84 | -5,60% | 176.766.336 | $ 1.765.417.675,38 |
| 2018-12-12 | $ 96,58 | -4,22% | 130.219.259 | $ 1.690.223.814,43 |
| 2018-12-13 | $ 96,43 | -0,16% | 164.219.232 | $ 1.688.257.290,53 |
| 2018-12-14 | $ 87,45 | -9,31% | 57.292.828 | $ 1.531.511.833,25 |
| 2018-12-15 | $ 79,82 | -8,73% | 91.511.537 | $ 1.397.673.526,26 |
| 2018-12-16 | $ 76,93 | -3,62% | 57.832.393 | $ 1.347.233.515,30 |
| 2018-12-17 | $ 79,62 | 3,49% | 60.707.837 | $ 1.395.193.548,99 |
| 2018-12-18 | $ 88,17 | 10,74% | 92.645.360 | $ 1.545.283.650,76 |
| 2018-12-19 | $ 103,45 | 17,33% | 166.811.038 | $ 1.816.334.777,56 |
| 2018-12-20 | $ 128,04 | 23,77% | 500.590.351 | $ 2.250.513.244,86 |
| 2018-12-21 | $ 189,09 | 47,68% | 1.207.153.384 | $ 3.275.654.437,14 |
| 2018-12-22 | $ 192,11 | 1,59% | 1.145.397.786 | $ 3.355.766.104,47 |
| 2018-12-23 | $ 194,14 | 1,06% | 492.715.920 | $ 3.395.521.714,12 |
| 2018-12-24 | $ 194,93 | 0,40% | 407.546.388 | $ 3.413.518.086,63 |
| 2018-12-25 | $ 180,47 | -7,42% | 438.073.535 | $ 3.176.446.533,30 |
| 2018-12-26 | $ 167,55 | -7,16% | 485.424.635 | $ 2.939.893.446,87 |
| 2018-12-27 | $ 174,44 | 4,11% | 615.037.720 | $ 3.057.893.633,40 |
| 2018-12-28 | $ 147,62 | -15,37% | 261.285.762 | $ 2.590.898.490,74 |
| 2018-12-29 | $ 169,70 | 14,96% | 410.707.233 | $ 2.966.867.320,12 |
| 2018-12-30 | $ 165,84 | -2,28% | 262.002.920 | $ 2.924.444.563,58 |
| 2018-12-31 | $ 160,70 | -3,10% | 208.843.391 | $ 2.815.810.992,05 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2018 | $ 137,28 | $ 76,93 / $ 194,93 | 8.920.463.719 | 31 |
| Kasım 2018 | $ 386,66 | $ 180,42 / $ 630,74 | 20.936.884.312 | 30 |
| Ekim 2018 | $ 472,47 | $ 416,34 / $ 532,78 | 18.433.994.637 | 31 |
| Eylül 2018 | $ 500,07 | $ 418,67 / $ 649,28 | 43.254.795.080 | 30 |
| Ağustos 2018 | $ 591,42 | $ 509,91 / $ 775,89 | 40.806.964.235 | 31 |
| Temmuz 2018 | $ 770,56 | $ 682,68 / $ 869,47 | 17.362.015.928 | 31 |
| Haziran 2018 | $ 911,42 | $ 661,44 / $ 1.162,02 | 13.078.104.282 | 30 |
| Mayıs 2018 | $ 1.313,73 | $ 888,96 / $ 1.769,51 | 22.650.999.410 | 31 |
| Nisan 2018 | $ 912,89 | $ 610,79 / $ 1.433,17 | 15.817.497.997 | 30 |
| Mart 2018 | $ 1.040,30 | $ 701,96 / $ 1.284,19 | 10.643.412.374 | 31 |
| Şubat 2018 | $ 1.271,66 | $ 918,77 / $ 1.540,68 | 15.931.213.034 | 28 |
| Ocak 2018 | $ 2.149,81 | $ 1.453,64 / $ 2.988,64 | 27.073.914.909 | 31 |