Bitcoin Cash (BCH) Fiyat Grafiği
Veri aralığı: 2019-01-01 -> 2019-12-31 - Kayıt: 365
Bitcoin Cash
Son kapanış: $ 208,29
$ 208,29
Güncel değişim:
-2,06%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 365
- Min Kapanış: $ 109,80
- Maks Kapanış: $ 484,45
- Ortalama Kapanış: $ 260,44
- Son Kapanış: $ 208,29
- Önceki Kapanış: -
- Günlük Değişim: -2,06%
- MA (ortalama kapanış): $ 260,44
- Min/Max Kartı: $ 109,80 / $ 484,45
Güncel Notlar
Son Kapanış
$ 208,29
7 Gün Ort.
$ 260,44
Canlı Fiyat
$ 208,29
Günlük Değişim
-2,06%
2019 Yılı Günlük Kapanışlar (365)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2019-01-01 | $ 148,84 | - | 268.129.241 | $ 2.612.132.470,23 |
| 2019-01-02 | $ 162,45 | 9,14% | 219.646.909 | $ 2.847.757.352,72 |
| 2019-01-03 | $ 168,53 | 3,75% | 363.028.186 | $ 2.959.274.201,57 |
| 2019-01-04 | $ 159,16 | -5,56% | 195.430.119 | $ 2.793.482.956,93 |
| 2019-01-05 | $ 159,77 | 0,38% | 290.723.471 | $ 2.803.684.255,38 |
| 2019-01-06 | $ 156,56 | -2,01% | 460.935.687 | $ 2.745.774.843,97 |
| 2019-01-07 | $ 163,37 | 4,35% | 164.868.233 | $ 2.865.830.239,49 |
| 2019-01-08 | $ 158,82 | -2,78% | 166.176.965 | $ 2.787.841.493,99 |
| 2019-01-09 | $ 158,85 | 0,02% | 161.964.930 | $ 2.789.375.951,71 |
| 2019-01-10 | $ 157,86 | -0,62% | 164.963.947 | $ 2.772.587.128,35 |
| 2019-01-11 | $ 133,09 | -15,69% | 364.157.841 | $ 2.337.743.519,78 |
| 2019-01-12 | $ 129,15 | -2,96% | 217.637.307 | $ 2.261.507.237,70 |
| 2019-01-13 | $ 132,54 | 2,62% | 197.276.394 | $ 2.328.130.974,01 |
| 2019-01-14 | $ 123,84 | -6,56% | 178.894.501 | $ 2.166.497.499,94 |
| 2019-01-15 | $ 131,79 | 6,42% | 208.539.885 | $ 2.315.426.277,23 |
| 2019-01-16 | $ 125,99 | -4,40% | 151.852.279 | $ 2.213.469.273,64 |
| 2019-01-17 | $ 127,24 | 0,99% | 137.137.801 | $ 2.236.886.306,69 |
| 2019-01-18 | $ 129,08 | 1,45% | 159.047.250 | $ 2.267.778.694,81 |
| 2019-01-19 | $ 126,48 | -2,02% | 164.554.711 | $ 2.222.349.686,02 |
| 2019-01-20 | $ 128,34 | 1,47% | 150.091.270 | $ 2.255.803.974,12 |
| 2019-01-21 | $ 122,11 | -4,85% | 181.299.642 | $ 2.148.859.278,65 |
| 2019-01-22 | $ 121,54 | -0,47% | 147.700.319 | $ 2.136.803.907,36 |
| 2019-01-23 | $ 127,09 | 4,57% | 218.519.578 | $ 2.233.793.813,84 |
| 2019-01-24 | $ 131,37 | 3,36% | 242.942.918 | $ 2.307.835.836,63 |
| 2019-01-25 | $ 128,17 | -2,43% | 181.266.839 | $ 2.254.592.231,54 |
| 2019-01-26 | $ 126,78 | -1,09% | 152.345.373 | $ 2.229.560.139,59 |
| 2019-01-27 | $ 125,54 | -0,97% | 144.518.981 | $ 2.208.390.647,80 |
| 2019-01-28 | $ 121,51 | -3,22% | 171.573.492 | $ 2.138.397.271,07 |
| 2019-01-29 | $ 111,15 | -8,52% | 260.820.531 | $ 1.955.359.129,65 |
| 2019-01-30 | $ 109,80 | -1,22% | 161.854.017 | $ 1.934.769.234,05 |
| 2019-01-31 | $ 117,64 | 7,14% | 235.070.890 | $ 2.073.601.659,04 |
| 2019-02-01 | $ 113,64 | -3,40% | 183.140.502 | $ 1.999.731.669,36 |
| 2019-02-02 | $ 115,70 | 1,81% | 211.654.000 | $ 2.036.420.221,01 |
| 2019-02-03 | $ 120,22 | 3,90% | 201.728.617 | $ 2.102.569.454,70 |
| 2019-02-04 | $ 118,21 | -1,67% | 181.369.725 | $ 2.081.969.168,26 |
| 2019-02-05 | $ 118,96 | 0,63% | 135.331.623 | $ 2.094.225.686,77 |
| 2019-02-06 | $ 117,47 | -1,25% | 139.521.164 | $ 2.068.213.402,36 |
| 2019-02-07 | $ 114,69 | -2,37% | 260.333.960 | $ 2.018.798.793,54 |
| 2019-02-08 | $ 114,89 | 0,18% | 168.473.291 | $ 2.023.243.416,32 |
| 2019-02-09 | $ 130,42 | 13,51% | 313.086.631 | $ 2.275.458.911,44 |
| 2019-02-10 | $ 127,86 | -1,96% | 174.503.859 | $ 2.251.049.812,65 |
| 2019-02-11 | $ 126,90 | -0,76% | 228.899.136 | $ 2.230.133.099,24 |
| 2019-02-12 | $ 122,13 | -3,76% | 232.493.321 | $ 2.151.456.999,54 |
| 2019-02-13 | $ 122,49 | 0,30% | 168.539.757 | $ 2.160.055.594,14 |
| 2019-02-14 | $ 122,00 | -0,40% | 177.530.034 | $ 2.149.760.296,41 |
| 2019-02-15 | $ 120,98 | -0,84% | 176.625.851 | $ 2.132.617.543,18 |
| 2019-02-16 | $ 121,12 | 0,11% | 152.682.303 | $ 2.134.544.630,04 |
| 2019-02-17 | $ 121,55 | 0,36% | 147.110.080 | $ 2.142.419.689,45 |
| 2019-02-18 | $ 124,44 | 2,38% | 204.016.541 | $ 2.193.242.972,86 |
| 2019-02-19 | $ 143,18 | 15,07% | 592.985.150 | $ 2.529.419.657,03 |
| 2019-02-20 | $ 141,67 | -1,06% | 393.539.837 | $ 2.497.836.087,82 |
| 2019-02-21 | $ 146,80 | 3,62% | 361.848.325 | $ 2.586.803.972,68 |
| 2019-02-22 | $ 141,44 | -3,65% | 300.649.835 | $ 2.494.223.509,16 |
| 2019-02-23 | $ 143,80 | 1,67% | 286.772.581 | $ 2.536.891.184,91 |
| 2019-02-24 | $ 150,20 | 4,45% | 346.908.192 | $ 2.643.362.340,31 |
| 2019-02-25 | $ 127,30 | -15,25% | 448.543.039 | $ 2.264.496.788,62 |
| 2019-02-26 | $ 133,56 | 4,92% | 402.556.815 | $ 2.356.263.981,21 |
| 2019-02-27 | $ 132,07 | -1,12% | 309.121.515 | $ 2.330.193.443,72 |
| 2019-02-28 | $ 131,11 | -0,73% | 225.124.234 | $ 2.313.515.300,09 |
| 2019-03-01 | $ 130,34 | -0,59% | 276.987.545 | $ 2.300.080.405,92 |
| 2019-03-02 | $ 131,06 | 0,56% | 141.149.767 | $ 2.310.676.410,67 |
| 2019-03-03 | $ 130,50 | -0,43% | 131.314.544 | $ 2.301.922.946,65 |
| 2019-03-04 | $ 129,65 | -0,65% | 150.015.322 | $ 2.288.085.382,39 |
| 2019-03-05 | $ 123,19 | -4,98% | 188.600.361 | $ 2.174.910.383,21 |
| 2019-03-06 | $ 131,36 | 6,63% | 235.262.626 | $ 2.319.335.558,27 |
| 2019-03-07 | $ 131,38 | 0,02% | 172.578.793 | $ 2.319.423.983,54 |
| 2019-03-08 | $ 130,53 | -0,65% | 243.012.094 | $ 2.303.863.718,19 |
| 2019-03-09 | $ 127,59 | -2,25% | 245.627.902 | $ 2.253.455.189,58 |
| 2019-03-10 | $ 133,39 | 4,54% | 287.935.439 | $ 2.356.092.496,78 |
| 2019-03-11 | $ 131,40 | -1,49% | 230.862.512 | $ 2.321.476.789,29 |
| 2019-03-12 | $ 128,16 | -2,47% | 215.246.358 | $ 2.265.297.956,16 |
| 2019-03-13 | $ 128,27 | 0,08% | 221.120.724 | $ 2.266.147.554,45 |
| 2019-03-14 | $ 127,76 | -0,39% | 196.138.727 | $ 2.257.803.006,57 |
| 2019-03-15 | $ 131,92 | 3,26% | 342.738.243 | $ 2.330.448.537,98 |
| 2019-03-16 | $ 143,50 | 8,78% | 444.879.475 | $ 2.537.926.872,32 |
| 2019-03-17 | $ 155,81 | 8,58% | 804.446.807 | $ 2.752.433.712,88 |
| 2019-03-18 | $ 153,80 | -1,29% | 608.641.093 | $ 2.717.494.834,20 |
| 2019-03-19 | $ 160,75 | 4,52% | 870.004.507 | $ 2.841.813.214,58 |
| 2019-03-20 | $ 159,89 | -0,54% | 604.636.050 | $ 2.826.573.978,22 |
| 2019-03-21 | $ 158,32 | -0,98% | 434.674.631 | $ 2.799.468.736,46 |
| 2019-03-22 | $ 152,69 | -3,55% | 545.390.743 | $ 2.700.674.659,14 |
| 2019-03-23 | $ 156,92 | 2,77% | 509.505.139 | $ 2.775.596.234,10 |
| 2019-03-24 | $ 166,01 | 5,79% | 676.567.601 | $ 2.933.479.023,75 |
| 2019-03-25 | $ 164,57 | -0,87% | 707.672.432 | $ 2.911.423.319,22 |
| 2019-03-26 | $ 160,11 | -2,71% | 619.368.292 | $ 2.837.942.456,75 |
| 2019-03-27 | $ 159,11 | -0,62% | 590.891.961 | $ 2.798.594.714,04 |
| 2019-03-28 | $ 171,35 | 7,69% | 711.830.029 | $ 3.034.818.682,91 |
| 2019-03-29 | $ 168,19 | -1,85% | 483.393.567 | $ 2.976.531.115,29 |
| 2019-03-30 | $ 170,40 | 1,32% | 478.557.123 | $ 3.018.858.914,10 |
| 2019-03-31 | $ 166,99 | -2,00% | 437.672.295 | $ 2.955.712.773,50 |
| 2019-04-01 | $ 168,90 | 1,14% | 366.317.930 | $ 2.987.846.774,46 |
| 2019-04-02 | $ 167,56 | -0,80% | 590.143.732 | $ 2.966.584.251,86 |
| 2019-04-03 | $ 241,29 | 44,01% | 2.071.204.622 | $ 4.278.110.980,61 |
| 2019-04-04 | $ 298,62 | 23,76% | 4.584.461.580 | $ 5.379.927.703,31 |
| 2019-04-05 | $ 286,69 | -4,00% | 2.534.961.414 | $ 5.088.688.469,99 |
| 2019-04-06 | $ 291,94 | 1,83% | 1.615.526.379 | $ 5.172.457.809,69 |
| 2019-04-07 | $ 305,41 | 4,61% | 1.930.184.676 | $ 5.412.621.811,37 |
| 2019-04-08 | $ 319,71 | 4,68% | 1.967.575.097 | $ 5.652.111.909,78 |
| 2019-04-09 | $ 309,22 | -3,28% | 1.869.879.157 | $ 5.472.255.638,40 |
| 2019-04-10 | $ 294,74 | -4,68% | 1.183.838.229 | $ 5.220.569.511,44 |
| 2019-04-11 | $ 304,55 | 3,33% | 1.394.714.512 | $ 5.401.491.829,55 |
| 2019-04-12 | $ 272,74 | -10,44% | 1.827.243.221 | $ 4.845.218.085,95 |
| 2019-04-13 | $ 282,90 | 3,72% | 1.333.088.246 | $ 5.015.882.061,56 |
| 2019-04-14 | $ 278,69 | -1,49% | 1.051.532.336 | $ 4.936.089.473,25 |
| 2019-04-15 | $ 288,24 | 3,43% | 919.046.937 | $ 5.108.368.286,44 |
| 2019-04-16 | $ 313,60 | 8,80% | 2.281.526.981 | $ 5.554.301.447,96 |
| 2019-04-17 | $ 317,62 | 1,28% | 1.431.175.459 | $ 5.633.787.150,70 |
| 2019-04-18 | $ 308,85 | -2,76% | 1.153.397.073 | $ 5.484.284.947,20 |
| 2019-04-19 | $ 305,92 | -0,95% | 1.042.828.062 | $ 5.422.941.036,57 |
| 2019-04-20 | $ 305,79 | -0,04% | 1.218.334.764 | $ 5.428.788.430,34 |
| 2019-04-21 | $ 299,60 | -2,02% | 923.781.957 | $ 5.314.102.059,53 |
| 2019-04-22 | $ 290,09 | -3,17% | 1.134.973.988 | $ 5.145.593.403,25 |
| 2019-04-23 | $ 292,10 | 0,69% | 1.168.868.567 | $ 5.189.472.831,55 |
| 2019-04-24 | $ 290,81 | -0,44% | 1.328.677.522 | $ 5.148.405.588,13 |
| 2019-04-25 | $ 278,64 | -4,18% | 1.545.898.357 | $ 4.938.183.603,78 |
| 2019-04-26 | $ 266,90 | -4,22% | 1.411.111.357 | $ 4.730.908.665,46 |
| 2019-04-27 | $ 265,76 | -0,43% | 1.497.994.991 | $ 4.692.088.545,98 |
| 2019-04-28 | $ 263,58 | -0,82% | 1.106.478.409 | $ 4.670.232.835,79 |
| 2019-04-29 | $ 254,36 | -3,50% | 1.135.168.835 | $ 4.511.454.353,02 |
| 2019-04-30 | $ 233,14 | -8,34% | 1.331.219.470 | $ 4.135.532.947,42 |
| 2019-05-01 | $ 265,03 | 13,68% | 1.736.999.192 | $ 4.700.582.035,38 |
| 2019-05-02 | $ 269,60 | 1,72% | 1.687.026.051 | $ 4.781.027.023,54 |
| 2019-05-03 | $ 268,22 | -0,51% | 1.462.486.404 | $ 4.765.041.338,01 |
| 2019-05-04 | $ 290,73 | 8,39% | 2.016.785.988 | $ 5.162.060.204,63 |
| 2019-05-05 | $ 289,53 | -0,41% | 2.527.713.278 | $ 5.142.441.456,51 |
| 2019-05-06 | $ 292,77 | 1,12% | 1.907.132.286 | $ 5.199.307.709,35 |
| 2019-05-07 | $ 287,30 | -1,87% | 1.727.693.045 | $ 5.108.705.837,45 |
| 2019-05-08 | $ 286,66 | -0,22% | 1.810.822.393 | $ 5.139.888.620,82 |
| 2019-05-09 | $ 284,62 | -0,71% | 1.516.385.158 | $ 5.052.298.337,32 |
| 2019-05-10 | $ 283,98 | -0,23% | 1.613.532.049 | $ 5.051.133.880,91 |
| 2019-05-11 | $ 286,84 | 1,01% | 1.820.564.044 | $ 5.095.040.543,70 |
| 2019-05-12 | $ 358,39 | 24,94% | 3.600.222.543 | $ 6.476.081.562,78 |
| 2019-05-13 | $ 354,32 | -1,13% | 4.733.964.354 | $ 6.280.239.737,45 |
| 2019-05-14 | $ 384,41 | 8,49% | 3.890.075.584 | $ 6.838.604.402,91 |
| 2019-05-15 | $ 390,04 | 1,46% | 4.060.562.270 | $ 6.944.381.690,44 |
| 2019-05-16 | $ 405,72 | 4,02% | 3.394.327.142 | $ 7.188.879.155,52 |
| 2019-05-17 | $ 397,55 | -2,01% | 4.621.100.410 | $ 7.069.757.000,55 |
| 2019-05-18 | $ 367,21 | -7,63% | 3.915.238.997 | $ 6.535.924.690,00 |
| 2019-05-19 | $ 360,05 | -1,95% | 1.818.653.929 | $ 6.405.041.355,55 |
| 2019-05-20 | $ 418,30 | 16,18% | 3.287.412.551 | $ 7.463.415.335,25 |
| 2019-05-21 | $ 412,98 | -1,27% | 3.014.446.935 | $ 7.342.497.198,88 |
| 2019-05-22 | $ 417,26 | 1,04% | 3.054.870.258 | $ 7.431.096.365,24 |
| 2019-05-23 | $ 391,32 | -6,22% | 2.327.451.933 | $ 6.970.836.249,20 |
| 2019-05-24 | $ 402,94 | 2,97% | 2.790.153.417 | $ 7.178.945.549,41 |
| 2019-05-25 | $ 407,80 | 1,21% | 2.613.543.776 | $ 7.258.353.936,40 |
| 2019-05-26 | $ 404,79 | -0,74% | 1.749.307.220 | $ 7.196.994.316,44 |
| 2019-05-27 | $ 430,23 | 6,29% | 2.422.066.209 | $ 7.648.992.139,91 |
| 2019-05-28 | $ 444,03 | 3,21% | 2.975.267.995 | $ 7.899.532.460,99 |
| 2019-05-29 | $ 433,49 | -2,38% | 2.100.883.177 | $ 7.722.268.747,82 |
| 2019-05-30 | $ 453,44 | 4,60% | 2.800.536.272 | $ 8.063.291.345,67 |
| 2019-05-31 | $ 424,52 | -6,38% | 3.070.111.766 | $ 7.562.172.653,79 |
| 2019-06-01 | $ 444,52 | 4,71% | 2.457.797.370 | $ 7.919.553.877,26 |
| 2019-06-02 | $ 432,19 | -2,77% | 1.965.123.775 | $ 7.713.162.120,98 |
| 2019-06-03 | $ 443,29 | 2,57% | 1.885.697.206 | $ 7.896.811.692,73 |
| 2019-06-04 | $ 405,89 | -8,44% | 2.040.438.455 | $ 7.211.042.269,75 |
| 2019-06-05 | $ 383,33 | -5,56% | 2.331.111.009 | $ 6.820.775.709,13 |
| 2019-06-06 | $ 398,81 | 4,04% | 2.656.416.705 | $ 7.101.262.518,26 |
| 2019-06-07 | $ 397,61 | -0,30% | 2.035.921.888 | $ 7.086.881.190,73 |
| 2019-06-08 | $ 401,26 | 0,92% | 1.821.014.191 | $ 7.166.265.958,81 |
| 2019-06-09 | $ 394,60 | -1,66% | 1.615.355.489 | $ 7.032.415.683,07 |
| 2019-06-10 | $ 380,47 | -3,58% | 1.547.054.711 | $ 6.777.308.885,54 |
| 2019-06-11 | $ 394,32 | 3,64% | 1.788.324.988 | $ 7.020.059.907,64 |
| 2019-06-12 | $ 387,98 | -1,61% | 1.569.182.701 | $ 6.943.741.447,86 |
| 2019-06-13 | $ 394,15 | 1,59% | 1.646.289.457 | $ 7.019.929.485,32 |
| 2019-06-14 | $ 412,38 | 4,62% | 2.446.873.406 | $ 7.353.866.484,47 |
| 2019-06-15 | $ 419,63 | 1,76% | 2.149.100.173 | $ 7.511.981.581,91 |
| 2019-06-16 | $ 421,74 | 0,50% | 1.866.981.378 | $ 7.524.582.586,61 |
| 2019-06-17 | $ 427,80 | 1,44% | 2.214.527.368 | $ 7.653.818.144,66 |
| 2019-06-18 | $ 431,69 | 0,91% | 1.871.987.873 | $ 7.704.109.670,25 |
| 2019-06-19 | $ 413,70 | -4,17% | 1.982.663.423 | $ 7.384.705.398,88 |
| 2019-06-20 | $ 416,61 | 0,70% | 1.666.610.116 | $ 7.427.108.364,31 |
| 2019-06-21 | $ 414,20 | -0,58% | 1.809.167.840 | $ 7.402.322.199,05 |
| 2019-06-22 | $ 439,87 | 6,20% | 2.293.948.394 | $ 7.854.017.910,83 |
| 2019-06-23 | $ 482,04 | 9,59% | 4.203.160.871 | $ 8.615.468.860,68 |
| 2019-06-24 | $ 475,66 | -1,32% | 2.866.484.810 | $ 8.509.077.295,65 |
| 2019-06-25 | $ 477,18 | 0,32% | 2.453.973.893 | $ 8.503.827.491,19 |
| 2019-06-26 | $ 480,51 | 0,70% | 2.668.509.567 | $ 8.572.063.781,64 |
| 2019-06-27 | $ 484,45 | 0,82% | 4.072.831.356 | $ 8.674.209.977,37 |
| 2019-06-28 | $ 414,78 | -14,38% | 3.514.624.751 | $ 7.406.404.058,23 |
| 2019-06-29 | $ 434,78 | 4,82% | 2.734.590.916 | $ 7.757.639.987,62 |
| 2019-06-30 | $ 443,57 | 2,02% | 2.457.639.995 | $ 7.941.873.097,17 |
| 2019-07-01 | $ 400,32 | -9,75% | 2.525.929.177 | $ 7.205.297.071,23 |
| 2019-07-02 | $ 418,60 | 4,57% | 2.470.515.807 | $ 7.470.968.476,35 |
| 2019-07-03 | $ 407,26 | -2,71% | 2.492.380.442 | $ 7.242.019.534,30 |
| 2019-07-04 | $ 422,65 | 3,78% | 2.188.365.264 | $ 7.551.126.430,94 |
| 2019-07-05 | $ 401,65 | -4,97% | 1.923.526.604 | $ 7.169.150.375,64 |
| 2019-07-06 | $ 399,11 | -0,63% | 1.992.265.946 | $ 7.129.686.656,04 |
| 2019-07-07 | $ 408,59 | 2,38% | 1.805.778.481 | $ 7.314.404.210,40 |
| 2019-07-08 | $ 411,45 | 0,70% | 1.736.194.013 | $ 7.351.661.686,11 |
| 2019-07-09 | $ 418,07 | 1,61% | 1.753.986.993 | $ 7.469.076.275,01 |
| 2019-07-10 | $ 415,37 | -0,64% | 1.987.232.213 | $ 7.421.369.074,96 |
| 2019-07-11 | $ 391,18 | -5,82% | 2.268.063.751 | $ 7.000.906.845,91 |
| 2019-07-12 | $ 344,96 | -11,82% | 3.051.270.100 | $ 6.113.978.587,02 |
| 2019-07-13 | $ 353,63 | 2,51% | 2.078.482.668 | $ 6.327.739.640,48 |
| 2019-07-14 | $ 345,32 | -2,35% | 1.878.620.982 | $ 6.163.907.261,27 |
| 2019-07-15 | $ 281,91 | -18,36% | 2.350.339.568 | $ 5.071.783.203,80 |
| 2019-07-16 | $ 315,85 | 12,04% | 2.965.084.922 | $ 5.673.553.212,15 |
| 2019-07-17 | $ 283,75 | -10,16% | 2.515.002.006 | $ 5.073.694.186,50 |
| 2019-07-18 | $ 290,64 | 2,43% | 2.595.676.127 | $ 5.204.289.457,59 |
| 2019-07-19 | $ 315,13 | 8,43% | 2.274.729.016 | $ 5.688.162.299,97 |
| 2019-07-20 | $ 306,65 | -2,69% | 1.694.421.965 | $ 5.486.022.402,43 |
| 2019-07-21 | $ 325,82 | 6,25% | 2.048.559.002 | $ 5.809.959.103,62 |
| 2019-07-22 | $ 322,28 | -1,08% | 1.674.942.121 | $ 5.765.095.081,95 |
| 2019-07-23 | $ 310,64 | -3,61% | 1.535.075.205 | $ 5.563.754.807,33 |
| 2019-07-24 | $ 299,76 | -3,50% | 1.669.987.088 | $ 5.343.098.980,41 |
| 2019-07-25 | $ 303,15 | 1,13% | 1.842.679.207 | $ 5.442.604.964,32 |
| 2019-07-26 | $ 302,26 | -0,30% | 1.558.809.315 | $ 5.421.553.236,19 |
| 2019-07-27 | $ 318,93 | 5,52% | 1.461.389.092 | $ 5.726.915.421,28 |
| 2019-07-28 | $ 304,57 | -4,50% | 1.348.989.816 | $ 5.455.001.221,15 |
| 2019-07-29 | $ 310,06 | 1,80% | 1.190.736.061 | $ 5.555.964.343,77 |
| 2019-07-30 | $ 306,03 | -1,30% | 1.224.950.415 | $ 5.466.166.694,13 |
| 2019-07-31 | $ 317,72 | 3,82% | 1.222.438.468 | $ 5.698.463.316,81 |
| 2019-08-01 | $ 329,78 | 3,79% | 1.617.292.905 | $ 5.906.248.520,13 |
| 2019-08-02 | $ 328,63 | -0,35% | 1.349.093.821 | $ 5.888.053.678,49 |
| 2019-08-03 | $ 328,17 | -0,14% | 1.460.123.470 | $ 5.885.317.491,75 |
| 2019-08-04 | $ 334,93 | 2,06% | 1.432.173.773 | $ 6.003.783.122,16 |
| 2019-08-05 | $ 335,31 | 0,11% | 1.322.320.757 | $ 6.013.540.701,87 |
| 2019-08-06 | $ 347,30 | 3,57% | 1.834.186.618 | $ 6.229.053.614,87 |
| 2019-08-07 | $ 337,05 | -2,95% | 1.910.517.479 | $ 6.025.630.771,24 |
| 2019-08-08 | $ 338,71 | 0,49% | 1.566.267.291 | $ 6.071.150.090,28 |
| 2019-08-09 | $ 334,97 | -1,10% | 1.590.772.839 | $ 6.009.272.990,67 |
| 2019-08-10 | $ 313,92 | -6,28% | 1.948.439.749 | $ 5.626.784.560,03 |
| 2019-08-11 | $ 316,20 | 0,73% | 1.791.805.173 | $ 5.676.869.246,67 |
| 2019-08-12 | $ 338,77 | 7,14% | 1.572.764.289 | $ 6.076.622.961,05 |
| 2019-08-13 | $ 329,77 | -2,66% | 1.495.164.838 | $ 5.917.365.211,36 |
| 2019-08-14 | $ 348,30 | 5,62% | 2.023.400.002 | $ 6.264.753.600,37 |
| 2019-08-15 | $ 307,89 | -11,60% | 2.404.477.526 | $ 5.525.802.744,40 |
| 2019-08-16 | $ 314,55 | 2,16% | 3.137.604.667 | $ 5.645.996.386,08 |
| 2019-08-17 | $ 308,88 | -1,80% | 2.205.048.750 | $ 5.547.741.054,90 |
| 2019-08-18 | $ 306,89 | -0,65% | 1.515.476.025 | $ 5.512.819.904,62 |
| 2019-08-19 | $ 316,58 | 3,16% | 1.578.267.449 | $ 5.685.349.147,19 |
| 2019-08-20 | $ 325,93 | 2,95% | 1.673.456.338 | $ 5.852.744.158,18 |
| 2019-08-21 | $ 314,98 | -3,36% | 1.604.690.195 | $ 5.661.589.362,14 |
| 2019-08-22 | $ 303,19 | -3,74% | 1.979.924.944 | $ 5.436.601.740,38 |
| 2019-08-23 | $ 312,63 | 3,11% | 1.669.680.662 | $ 5.610.914.931,72 |
| 2019-08-24 | $ 315,81 | 1,02% | 1.448.812.441 | $ 5.681.370.954,05 |
| 2019-08-25 | $ 305,61 | -3,23% | 1.484.918.773 | $ 5.493.264.081,02 |
| 2019-08-26 | $ 305,54 | -0,02% | 1.342.836.927 | $ 5.492.080.915,40 |
| 2019-08-27 | $ 310,80 | 1,72% | 1.610.133.255 | $ 5.585.368.718,05 |
| 2019-08-28 | $ 308,20 | -0,84% | 1.380.545.379 | $ 5.538.146.725,11 |
| 2019-08-29 | $ 292,17 | -5,20% | 1.666.786.216 | $ 5.251.419.655,66 |
| 2019-08-30 | $ 279,66 | -4,28% | 1.667.083.503 | $ 5.034.313.063,49 |
| 2019-08-31 | $ 279,65 | 0,00% | 1.494.887.048 | $ 5.028.540.888,38 |
| 2019-09-01 | $ 279,30 | -0,13% | 1.561.868.028 | $ 5.021.254.542,21 |
| 2019-09-02 | $ 280,80 | 0,54% | 1.653.036.800 | $ 5.048.597.205,84 |
| 2019-09-03 | $ 293,40 | 4,49% | 1.582.920.207 | $ 5.275.096.930,41 |
| 2019-09-04 | $ 300,12 | 2,29% | 2.131.009.699 | $ 5.397.202.232,68 |
| 2019-09-05 | $ 293,73 | -2,13% | 1.848.987.155 | $ 5.279.800.269,02 |
| 2019-09-06 | $ 292,44 | -0,44% | 1.646.958.889 | $ 5.260.226.338,60 |
| 2019-09-07 | $ 287,13 | -1,82% | 1.688.047.285 | $ 5.165.750.723,78 |
| 2019-09-08 | $ 300,12 | 4,52% | 1.766.841.916 | $ 5.399.513.110,29 |
| 2019-09-09 | $ 307,16 | 2,35% | 1.547.333.020 | $ 5.521.458.985,29 |
| 2019-09-10 | $ 304,66 | -0,81% | 2.157.280.671 | $ 5.495.780.207,29 |
| 2019-09-11 | $ 304,50 | -0,05% | 1.888.140.408 | $ 5.479.396.258,48 |
| 2019-09-12 | $ 298,17 | -2,08% | 1.669.458.883 | $ 5.363.405.904,34 |
| 2019-09-13 | $ 300,30 | 0,71% | 1.348.855.237 | $ 5.404.880.483,47 |
| 2019-09-14 | $ 298,41 | -0,63% | 1.404.979.494 | $ 5.371.883.550,50 |
| 2019-09-15 | $ 304,54 | 2,06% | 1.460.251.148 | $ 5.483.209.409,48 |
| 2019-09-16 | $ 303,21 | -0,44% | 1.437.430.130 | $ 5.459.078.284,64 |
| 2019-09-17 | $ 307,99 | 1,58% | 1.535.184.680 | $ 5.545.837.283,93 |
| 2019-09-18 | $ 320,63 | 4,10% | 1.935.023.013 | $ 5.777.050.683,82 |
| 2019-09-19 | $ 323,31 | 0,84% | 2.025.356.569 | $ 5.825.298.430,94 |
| 2019-09-20 | $ 323,60 | 0,09% | 2.235.531.657 | $ 5.827.614.732,00 |
| 2019-09-21 | $ 316,04 | -2,34% | 1.884.442.668 | $ 5.689.171.326,66 |
| 2019-09-22 | $ 311,63 | -1,40% | 1.762.569.170 | $ 5.616.709.877,34 |
| 2019-09-23 | $ 307,74 | -1,25% | 1.675.208.873 | $ 5.548.632.165,27 |
| 2019-09-24 | $ 292,26 | -5,03% | 1.768.244.258 | $ 5.264.128.662,46 |
| 2019-09-25 | $ 220,70 | -24,49% | 2.901.290.043 | $ 4.078.073.300,36 |
| 2019-09-26 | $ 227,79 | 3,21% | 3.044.000.024 | $ 4.110.320.080,51 |
| 2019-09-27 | $ 214,56 | -5,80% | 2.608.884.710 | $ 3.879.088.938,63 |
| 2019-09-28 | $ 219,99 | 2,53% | 2.308.900.316 | $ 3.965.759.755,28 |
| 2019-09-29 | $ 227,76 | 3,53% | 2.008.481.673 | $ 4.106.257.898,85 |
| 2019-09-30 | $ 218,19 | -4,20% | 1.761.197.692 | $ 3.935.650.136,64 |
| 2019-10-01 | $ 226,91 | 4,00% | 1.822.770.362 | $ 4.092.113.053,68 |
| 2019-10-02 | $ 225,45 | -0,64% | 1.689.081.248 | $ 4.066.195.785,18 |
| 2019-10-03 | $ 225,45 | 0,00% | 1.689.081.248 | $ 4.066.195.785,18 |
| 2019-10-04 | $ 223,75 | -0,75% | 1.345.718.866 | $ 4.037.023.183,79 |
| 2019-10-05 | $ 221,83 | -0,86% | 1.346.080.446 | $ 4.004.426.041,52 |
| 2019-10-06 | $ 222,79 | 0,43% | 1.314.071.788 | $ 4.017.796.321,35 |
| 2019-10-07 | $ 220,85 | -0,87% | 1.292.988.362 | $ 3.984.799.949,50 |
| 2019-10-08 | $ 232,94 | 5,47% | 1.835.971.514 | $ 4.208.603.963,32 |
| 2019-10-09 | $ 230,96 | -0,85% | 1.708.080.485 | $ 4.168.044.936,73 |
| 2019-10-10 | $ 238,61 | 3,32% | 1.692.265.658 | $ 4.306.596.344,21 |
| 2019-10-11 | $ 230,24 | -3,51% | 1.808.027.881 | $ 4.156.750.559,00 |
| 2019-10-12 | $ 220,39 | -4,28% | 1.592.508.537 | $ 3.974.503.227,77 |
| 2019-10-13 | $ 224,29 | 1,77% | 1.424.448.084 | $ 4.049.368.671,96 |
| 2019-10-14 | $ 223,84 | -0,20% | 1.227.692.861 | $ 4.040.601.440,51 |
| 2019-10-15 | $ 227,96 | 1,84% | 1.350.169.722 | $ 4.115.117.881,83 |
| 2019-10-16 | $ 222,19 | -2,53% | 1.546.967.924 | $ 4.012.219.587,05 |
| 2019-10-17 | $ 217,14 | -2,27% | 1.527.885.524 | $ 3.924.641.928,55 |
| 2019-10-18 | $ 219,71 | 1,18% | 1.442.056.850 | $ 3.960.246.219,89 |
| 2019-10-19 | $ 212,15 | -3,44% | 1.513.212.273 | $ 3.831.828.558,29 |
| 2019-10-20 | $ 213,04 | 0,42% | 1.209.871.412 | $ 3.846.249.344,26 |
| 2019-10-21 | $ 224,61 | 5,43% | 1.457.225.018 | $ 4.054.683.567,43 |
| 2019-10-22 | $ 232,81 | 3,65% | 1.712.525.414 | $ 4.207.342.554,21 |
| 2019-10-23 | $ 227,15 | -2,43% | 1.558.255.694 | $ 4.104.475.423,16 |
| 2019-10-24 | $ 209,83 | -7,62% | 1.980.930.764 | $ 3.791.104.076,30 |
| 2019-10-25 | $ 212,44 | 1,25% | 1.803.056.595 | $ 3.843.107.231,13 |
| 2019-10-26 | $ 258,95 | 21,89% | 3.434.507.925 | $ 4.675.430.350,51 |
| 2019-10-27 | $ 252,51 | -2,48% | 4.034.718.695 | $ 4.552.316.485,59 |
| 2019-10-28 | $ 260,25 | 3,07% | 3.344.934.053 | $ 4.705.615.698,34 |
| 2019-10-29 | $ 264,04 | 1,45% | 3.244.569.260 | $ 4.756.439.316,69 |
| 2019-10-30 | $ 288,23 | 9,16% | 4.336.852.460 | $ 5.207.159.180,03 |
| 2019-10-31 | $ 289,16 | 0,32% | 3.945.031.718 | $ 5.233.713.626,86 |
| 2019-11-01 | $ 283,36 | -2,01% | 3.354.591.412 | $ 5.127.001.265,49 |
| 2019-11-02 | $ 278,51 | -1,71% | 2.664.053.035 | $ 5.038.182.847,30 |
| 2019-11-03 | $ 289,89 | 4,09% | 2.819.469.028 | $ 5.242.518.135,76 |
| 2019-11-04 | $ 291,83 | 0,67% | 2.780.491.766 | $ 5.290.309.231,93 |
| 2019-11-05 | $ 290,40 | -0,49% | 3.648.926.687 | $ 5.254.906.495,71 |
| 2019-11-06 | $ 292,24 | 0,63% | 3.254.904.845 | $ 5.287.654.954,39 |
| 2019-11-07 | $ 305,52 | 4,54% | 3.450.267.164 | $ 5.529.601.840,28 |
| 2019-11-08 | $ 292,34 | -4,31% | 3.217.592.097 | $ 5.291.390.253,97 |
| 2019-11-09 | $ 276,78 | -5,32% | 3.065.235.438 | $ 5.009.589.362,56 |
| 2019-11-10 | $ 282,63 | 2,11% | 2.531.611.172 | $ 5.117.606.881,42 |
| 2019-11-11 | $ 293,29 | 3,77% | 3.113.826.156 | $ 5.310.287.502,44 |
| 2019-11-12 | $ 286,36 | -2,36% | 2.691.097.990 | $ 5.186.056.517,51 |
| 2019-11-13 | $ 288,80 | 0,85% | 2.885.014.979 | $ 5.230.685.248,00 |
| 2019-11-14 | $ 285,29 | -1,21% | 2.496.624.175 | $ 5.171.227.620,96 |
| 2019-11-15 | $ 277,73 | -2,65% | 2.885.454.673 | $ 5.034.215.356,99 |
| 2019-11-16 | $ 264,10 | -4,91% | 2.833.290.742 | $ 4.784.186.142,94 |
| 2019-11-17 | $ 265,61 | 0,57% | 2.212.434.614 | $ 4.811.917.577,81 |
| 2019-11-18 | $ 266,25 | 0,24% | 2.309.152.568 | $ 4.820.431.264,14 |
| 2019-11-19 | $ 247,08 | -7,20% | 2.908.250.309 | $ 4.478.155.629,81 |
| 2019-11-20 | $ 241,97 | -2,07% | 2.884.647.179 | $ 4.383.211.292,24 |
| 2019-11-21 | $ 242,49 | 0,21% | 2.636.460.649 | $ 4.389.626.385,81 |
| 2019-11-22 | $ 226,17 | -6,73% | 3.222.205.936 | $ 4.092.195.519,97 |
| 2019-11-23 | $ 209,05 | -7,57% | 4.068.210.472 | $ 3.782.048.244,11 |
| 2019-11-24 | $ 214,92 | 2,81% | 2.915.023.731 | $ 3.895.909.880,12 |
| 2019-11-25 | $ 202,59 | -5,74% | 2.620.306.701 | $ 3.703.985.831,49 |
| 2019-11-26 | $ 208,73 | 3,03% | 2.979.190.251 | $ 3.778.645.581,92 |
| 2019-11-27 | $ 211,41 | 1,28% | 2.422.043.051 | $ 3.847.559.160,47 |
| 2019-11-28 | $ 219,12 | 3,64% | 2.533.433.054 | $ 3.978.858.558,73 |
| 2019-11-29 | $ 217,92 | -0,55% | 1.800.331.949 | $ 3.958.228.620,09 |
| 2019-11-30 | $ 223,80 | 2,70% | 1.974.607.403 | $ 4.061.597.115,88 |
| 2019-12-01 | $ 217,10 | -2,99% | 1.755.869.766 | $ 3.938.274.646,77 |
| 2019-12-02 | $ 214,76 | -1,08% | 1.859.809.684 | $ 3.898.484.060,29 |
| 2019-12-03 | $ 213,71 | -0,49% | 1.635.681.279 | $ 3.882.281.413,74 |
| 2019-12-04 | $ 211,63 | -0,97% | 1.632.858.474 | $ 3.841.006.816,50 |
| 2019-12-05 | $ 207,56 | -1,92% | 2.122.082.867 | $ 3.777.169.557,02 |
| 2019-12-06 | $ 211,43 | 1,86% | 1.873.858.789 | $ 3.841.520.728,45 |
| 2019-12-07 | $ 212,82 | 0,66% | 1.125.998.376 | $ 3.849.433.062,72 |
| 2019-12-08 | $ 211,00 | -0,85% | 983.326.993 | $ 3.832.124.159,65 |
| 2019-12-09 | $ 212,72 | 0,81% | 1.050.392.758 | $ 3.862.017.630,11 |
| 2019-12-10 | $ 208,37 | -2,05% | 1.583.360.207 | $ 3.782.914.621,64 |
| 2019-12-11 | $ 206,73 | -0,78% | 1.094.975.760 | $ 3.755.905.844,31 |
| 2019-12-12 | $ 206,18 | -0,27% | 1.379.906.479 | $ 3.744.575.508,20 |
| 2019-12-13 | $ 206,49 | 0,15% | 1.649.820.063 | $ 3.754.763.915,47 |
| 2019-12-14 | $ 211,43 | 2,39% | 1.752.925.186 | $ 3.839.487.324,11 |
| 2019-12-15 | $ 206,23 | -2,46% | 1.675.271.399 | $ 3.744.809.630,60 |
| 2019-12-16 | $ 207,07 | 0,41% | 1.781.345.062 | $ 3.761.711.147,92 |
| 2019-12-17 | $ 196,42 | -5,14% | 2.093.789.085 | $ 3.568.489.475,07 |
| 2019-12-18 | $ 176,57 | -10,11% | 2.203.800.404 | $ 3.207.431.913,00 |
| 2019-12-19 | $ 189,11 | 7,11% | 2.413.276.506 | $ 3.432.235.118,04 |
| 2019-12-20 | $ 186,23 | -1,52% | 2.184.885.240 | $ 3.382.020.873,84 |
| 2019-12-21 | $ 187,21 | 0,53% | 1.607.768.304 | $ 3.400.120.968,34 |
| 2019-12-22 | $ 186,05 | -0,62% | 1.300.656.898 | $ 3.379.725.088,23 |
| 2019-12-23 | $ 196,31 | 5,51% | 1.370.388.451 | $ 3.559.611.368,25 |
| 2019-12-24 | $ 189,93 | -3,25% | 1.303.610.957 | $ 3.450.031.327,09 |
| 2019-12-25 | $ 188,22 | -0,90% | 1.270.392.818 | $ 3.416.231.958,50 |
| 2019-12-26 | $ 185,21 | -1,60% | 1.044.432.673 | $ 3.370.395.834,89 |
| 2019-12-27 | $ 187,64 | 1,31% | 1.143.863.766 | $ 3.411.624.654,33 |
| 2019-12-28 | $ 203,00 | 8,19% | 1.967.428.059 | $ 3.686.080.833,56 |
| 2019-12-29 | $ 206,96 | 1,95% | 1.865.299.384 | $ 3.774.325.762,13 |
| 2019-12-30 | $ 212,66 | 2,75% | 1.635.097.012 | $ 3.871.275.969,08 |
| 2019-12-31 | $ 208,29 | -2,06% | 2.288.740.568 | $ 3.788.914.085,23 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2019 | $ 202,10 | $ 176,57 / $ 217,10 | 50.650.913.268 | 31 |
| Kasım 2019 | $ 259,21 | $ 202,59 / $ 305,52 | 85.178.749.222 | 30 |
| Ekim 2019 | $ 232,27 | $ 209,83 / $ 289,16 | 61.231.558.642 | 31 |
| Eylül 2019 | $ 286,01 | $ 214,56 / $ 323,60 | 56.247.714.317 | 30 |
| Ağustos 2019 | $ 318,41 | $ 279,65 / $ 348,30 | 52.778.953.100 | 31 |
| Temmuz 2019 | $ 346,88 | $ 281,91 / $ 422,65 | 61.326.421.833 | 31 |
| Haziran 2019 | $ 424,97 | $ 380,47 / $ 484,45 | 68.633.404.073 | 30 |
| Mayıs 2019 | $ 360,13 | $ 265,03 / $ 453,44 | 82.067.336.626 | 31 |
| Nisan 2019 | $ 279,93 | $ 167,56 / $ 319,71 | 44.951.153.860 | 30 |
| Mart 2019 | $ 145,64 | $ 123,19 / $ 171,35 | 12.806.722.701 | 31 |
| Şubat 2019 | $ 127,31 | $ 113,64 / $ 150,20 | 7.125.089.918 | 28 |
| Ocak 2019 | $ 136,27 | $ 109,80 / $ 168,53 | 6.482.969.508 | 31 |