Bitcoin Cash (BCH) Fiyat Grafiği
Veri aralığı: 2020-01-01 -> 2020-12-31 - Kayıt: 366
Bitcoin Cash
Son kapanış: $ 359,12
$ 359,12
Güncel değişim:
1,57%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 366
- Min Kapanış: $ 149,74
- Maks Kapanış: $ 491,99
- Ortalama Kapanış: $ 269,64
- Son Kapanış: $ 359,12
- Önceki Kapanış: -
- Günlük Değişim: 1,57%
- MA (ortalama kapanış): $ 269,64
- Min/Max Kartı: $ 149,74 / $ 491,99
Güncel Notlar
Son Kapanış
$ 359,12
7 Gün Ort.
$ 269,64
Canlı Fiyat
$ 359,12
Günlük Değişim
1,57%
2020 Yılı Günlük Kapanışlar (366)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2020-01-01 | $ 204,56 | - | 1.661.251.711 | $ 3.721.681.727,70 |
| 2020-01-02 | $ 204,35 | -0,10% | 1.244.329.490 | $ 3.716.180.989,30 |
| 2020-01-03 | $ 195,67 | -4,24% | 1.225.802.629 | $ 3.562.721.219,87 |
| 2020-01-04 | $ 221,62 | 13,26% | 2.645.605.237 | $ 4.050.495.655,57 |
| 2020-01-05 | $ 224,49 | 1,29% | 1.621.509.868 | $ 4.087.532.902,43 |
| 2020-01-06 | $ 222,66 | -0,81% | 1.542.492.522 | $ 4.055.895.675,65 |
| 2020-01-07 | $ 243,78 | 9,48% | 2.359.839.880 | $ 4.444.112.040,47 |
| 2020-01-08 | $ 242,97 | -0,33% | 2.419.894.317 | $ 4.448.565.085,53 |
| 2020-01-09 | $ 239,81 | -1,30% | 2.403.296.765 | $ 4.378.453.527,00 |
| 2020-01-10 | $ 238,16 | -0,69% | 1.846.212.171 | $ 4.315.292.996,83 |
| 2020-01-11 | $ 271,98 | 14,20% | 4.029.599.892 | $ 4.910.308.028,04 |
| 2020-01-12 | $ 260,02 | -4,40% | 3.456.017.137 | $ 4.763.637.049,81 |
| 2020-01-13 | $ 267,77 | 2,98% | 2.933.498.735 | $ 4.875.621.983,97 |
| 2020-01-14 | $ 266,32 | -0,54% | 2.881.728.806 | $ 4.847.464.131,14 |
| 2020-01-15 | $ 351,59 | 32,02% | 9.153.175.724 | $ 6.423.618.179,23 |
| 2020-01-16 | $ 340,18 | -3,24% | 7.233.608.705 | $ 6.144.742.933,37 |
| 2020-01-17 | $ 326,31 | -4,08% | 4.730.742.734 | $ 5.929.573.879,65 |
| 2020-01-18 | $ 371,39 | 13,82% | 6.980.403.146 | $ 6.798.067.958,02 |
| 2020-01-19 | $ 340,04 | -8,44% | 8.207.887.826 | $ 6.305.903.205,77 |
| 2020-01-20 | $ 338,04 | -0,59% | 6.315.098.302 | $ 6.182.935.742,97 |
| 2020-01-21 | $ 343,26 | 1,54% | 4.390.217.491 | $ 6.282.155.670,53 |
| 2020-01-22 | $ 343,76 | 0,15% | 3.368.460.524 | $ 6.254.224.692,88 |
| 2020-01-23 | $ 346,97 | 0,93% | 2.395.338.026 | $ 6.307.218.479,25 |
| 2020-01-24 | $ 323,23 | -6,84% | 2.443.342.563 | $ 5.893.434.918,23 |
| 2020-01-25 | $ 319,10 | -1,28% | 3.251.119.329 | $ 5.828.380.791,99 |
| 2020-01-26 | $ 312,33 | -2,12% | 1.920.162.465 | $ 5.703.550.070,35 |
| 2020-01-27 | $ 346,03 | 10,79% | 3.152.961.805 | $ 6.288.377.127,94 |
| 2020-01-28 | $ 361,83 | 4,57% | 4.154.572.035 | $ 6.592.609.474,36 |
| 2020-01-29 | $ 377,85 | 4,43% | 4.863.286.789 | $ 6.909.735.674,18 |
| 2020-01-30 | $ 382,48 | 1,23% | 5.162.132.477 | $ 7.003.906.340,86 |
| 2020-01-31 | $ 393,18 | 2,80% | 5.443.128.940 | $ 7.136.754.914,72 |
| 2020-02-01 | $ 373,76 | -4,94% | 4.838.063.130 | $ 6.893.275.277,95 |
| 2020-02-02 | $ 379,97 | 1,66% | 4.641.575.799 | $ 6.933.186.909,35 |
| 2020-02-03 | $ 378,38 | -0,42% | 4.513.853.707 | $ 6.901.524.350,77 |
| 2020-02-04 | $ 383,81 | 1,44% | 4.958.591.636 | $ 7.003.091.114,76 |
| 2020-02-05 | $ 381,00 | -0,73% | 4.297.499.051 | $ 6.947.332.461,31 |
| 2020-02-06 | $ 442,21 | 16,07% | 6.758.278.426 | $ 7.971.287.623,94 |
| 2020-02-07 | $ 443,10 | 0,20% | 6.628.329.201 | $ 8.083.644.266,31 |
| 2020-02-08 | $ 440,53 | -0,58% | 5.919.917.948 | $ 8.032.773.167,53 |
| 2020-02-09 | $ 444,65 | 0,94% | 4.605.097.207 | $ 8.127.241.632,22 |
| 2020-02-10 | $ 449,84 | 1,17% | 5.338.127.816 | $ 8.215.599.180,38 |
| 2020-02-11 | $ 453,96 | 0,92% | 6.362.001.512 | $ 8.305.186.546,29 |
| 2020-02-12 | $ 462,52 | 1,89% | 5.395.946.799 | $ 8.451.883.525,36 |
| 2020-02-13 | $ 474,32 | 2,55% | 6.192.914.052 | $ 8.665.130.990,38 |
| 2020-02-14 | $ 474,14 | -0,04% | 6.385.377.066 | $ 8.635.338.086,04 |
| 2020-02-15 | $ 491,99 | 3,76% | 6.020.146.826 | $ 8.965.400.369,05 |
| 2020-02-16 | $ 436,93 | -11,19% | 6.151.240.119 | $ 7.992.067.684,02 |
| 2020-02-17 | $ 417,18 | -4,52% | 6.271.059.075 | $ 7.576.689.280,69 |
| 2020-02-18 | $ 411,80 | -1,29% | 8.403.842.395 | $ 7.484.953.100,06 |
| 2020-02-19 | $ 418,96 | 1,74% | 7.272.349.064 | $ 7.690.754.645,42 |
| 2020-02-20 | $ 380,50 | -9,18% | 5.333.209.043 | $ 7.027.128.976,52 |
| 2020-02-21 | $ 371,60 | -2,34% | 7.178.534.509 | $ 6.766.404.543,71 |
| 2020-02-22 | $ 377,68 | 1,64% | 5.279.077.007 | $ 6.939.518.414,12 |
| 2020-02-23 | $ 372,24 | -1,44% | 4.134.835.939 | $ 6.804.910.662,94 |
| 2020-02-24 | $ 401,71 | 7,92% | 4.929.184.061 | $ 7.338.659.371,91 |
| 2020-02-25 | $ 378,47 | -5,79% | 5.519.633.088 | $ 6.866.045.541,84 |
| 2020-02-26 | $ 353,95 | -6,48% | 4.882.502.017 | $ 6.484.289.786,31 |
| 2020-02-27 | $ 318,17 | -10,11% | 6.676.172.490 | $ 5.827.528.497,72 |
| 2020-02-28 | $ 323,38 | 1,64% | 5.441.194.478 | $ 5.931.599.245,88 |
| 2020-02-29 | $ 315,47 | -2,45% | 5.178.699.697 | $ 5.789.794.942,44 |
| 2020-03-01 | $ 306,49 | -2,85% | 3.894.716.586 | $ 5.642.077.350,99 |
| 2020-03-02 | $ 313,90 | 2,42% | 4.459.336.919 | $ 5.741.594.724,33 |
| 2020-03-03 | $ 337,35 | 7,47% | 20.584.789.121 | $ 6.175.572.098,00 |
| 2020-03-04 | $ 329,26 | -2,40% | 30.789.794.384 | $ 6.056.557.968,91 |
| 2020-03-05 | $ 319,17 | -3,07% | 10.546.645.825 | $ 5.844.116.225,65 |
| 2020-03-06 | $ 333,25 | 4,41% | 4.776.597.303 | $ 6.105.489.572,96 |
| 2020-03-07 | $ 350,03 | 5,04% | 4.762.402.586 | $ 6.407.537.920,87 |
| 2020-03-08 | $ 330,61 | -5,55% | 4.139.093.585 | $ 6.048.143.786,89 |
| 2020-03-09 | $ 272,56 | -17,56% | 4.899.423.657 | $ 4.990.329.969,94 |
| 2020-03-10 | $ 272,45 | -0,04% | 6.137.884.742 | $ 4.976.216.836,95 |
| 2020-03-11 | $ 271,26 | -0,44% | 4.288.201.356 | $ 4.998.591.987,57 |
| 2020-03-12 | $ 267,40 | -1,42% | 3.818.530.204 | $ 4.896.399.486,40 |
| 2020-03-13 | $ 149,74 | -44,00% | 4.799.233.178 | $ 2.783.677.917,10 |
| 2020-03-14 | $ 177,17 | 18,32% | 6.837.158.674 | $ 3.210.085.433,81 |
| 2020-03-15 | $ 167,11 | -5,68% | 3.528.122.369 | $ 3.050.856.327,85 |
| 2020-03-16 | $ 179,03 | 7,13% | 3.178.184.837 | $ 3.298.973.878,92 |
| 2020-03-17 | $ 171,47 | -4,22% | 3.392.306.570 | $ 3.134.914.769,13 |
| 2020-03-18 | $ 185,20 | 8,01% | 2.694.672.866 | $ 3.405.560.947,00 |
| 2020-03-19 | $ 183,28 | -1,04% | 2.421.244.381 | $ 3.350.514.281,84 |
| 2020-03-20 | $ 221,84 | 21,04% | 4.027.222.965 | $ 4.070.986.836,63 |
| 2020-03-21 | $ 213,39 | -3,81% | 4.211.584.383 | $ 3.907.557.656,09 |
| 2020-03-22 | $ 219,87 | 3,04% | 3.231.255.114 | $ 4.038.151.001,10 |
| 2020-03-23 | $ 203,36 | -7,51% | 3.001.337.191 | $ 3.723.394.216,87 |
| 2020-03-24 | $ 220,77 | 8,56% | 3.629.972.233 | $ 4.021.556.635,15 |
| 2020-03-25 | $ 227,23 | 2,93% | 3.601.600.026 | $ 4.172.805.803,95 |
| 2020-03-26 | $ 220,98 | -2,75% | 3.300.939.686 | $ 4.049.467.258,77 |
| 2020-03-27 | $ 228,45 | 3,38% | 3.315.885.204 | $ 4.186.501.025,96 |
| 2020-03-28 | $ 214,74 | -6,00% | 2.818.494.654 | $ 3.892.241.739,65 |
| 2020-03-29 | $ 214,53 | -0,10% | 3.466.592.791 | $ 3.935.949.199,66 |
| 2020-03-30 | $ 206,75 | -3,63% | 2.013.457.258 | $ 3.791.141.261,07 |
| 2020-03-31 | $ 220,47 | 6,64% | 2.413.942.694 | $ 4.058.017.446,58 |
| 2020-04-01 | $ 219,08 | -0,63% | 3.029.185.293 | $ 4.033.232.991,29 |
| 2020-04-02 | $ 224,23 | 2,35% | 3.290.272.460 | $ 4.078.461.422,68 |
| 2020-04-03 | $ 232,55 | 3,71% | 4.086.928.154 | $ 4.251.950.052,79 |
| 2020-04-04 | $ 235,68 | 1,34% | 3.541.371.645 | $ 4.327.340.656,08 |
| 2020-04-05 | $ 238,20 | 1,07% | 3.207.734.433 | $ 4.364.524.529,33 |
| 2020-04-06 | $ 231,04 | -3,01% | 2.981.407.816 | $ 4.243.728.109,14 |
| 2020-04-07 | $ 256,06 | 10,83% | 4.236.404.222 | $ 4.703.875.754,16 |
| 2020-04-08 | $ 251,93 | -1,61% | 3.879.415.191 | $ 4.628.991.227,05 |
| 2020-04-09 | $ 266,98 | 5,97% | 5.187.808.489 | $ 4.911.492.209,70 |
| 2020-04-10 | $ 256,97 | -3,75% | 3.756.431.751 | $ 4.723.809.496,55 |
| 2020-04-11 | $ 232,87 | -9,38% | 4.047.229.943 | $ 4.270.428.713,90 |
| 2020-04-12 | $ 232,76 | -0,04% | 3.381.035.788 | $ 4.255.775.457,77 |
| 2020-04-13 | $ 233,36 | 0,26% | 3.250.932.776 | $ 4.334.314.307,86 |
| 2020-04-14 | $ 223,85 | -4,08% | 3.744.031.379 | $ 4.118.511.750,69 |
| 2020-04-15 | $ 222,69 | -0,52% | 3.676.880.842 | $ 4.094.279.128,82 |
| 2020-04-16 | $ 215,10 | -3,41% | 2.882.169.670 | $ 3.949.718.749,49 |
| 2020-04-17 | $ 234,15 | 8,86% | 4.400.799.103 | $ 4.314.156.177,45 |
| 2020-04-18 | $ 231,59 | -1,10% | 3.316.599.519 | $ 4.257.295.536,33 |
| 2020-04-19 | $ 243,25 | 5,04% | 3.285.486.949 | $ 4.470.458.145,88 |
| 2020-04-20 | $ 231,88 | -4,67% | 3.386.195.085 | $ 4.264.456.774,98 |
| 2020-04-21 | $ 219,64 | -5,28% | 3.476.384.159 | $ 4.040.931.015,13 |
| 2020-04-22 | $ 219,55 | -0,04% | 2.958.249.974 | $ 4.036.818.769,48 |
| 2020-04-23 | $ 232,52 | 5,91% | 3.303.944.962 | $ 4.275.421.200,58 |
| 2020-04-24 | $ 234,84 | 1,00% | 3.711.589.972 | $ 4.316.661.759,78 |
| 2020-04-25 | $ 237,72 | 1,23% | 3.093.331.608 | $ 4.372.273.979,63 |
| 2020-04-26 | $ 238,27 | 0,23% | 3.303.562.119 | $ 4.375.730.365,34 |
| 2020-04-27 | $ 245,53 | 3,05% | 3.630.629.572 | $ 4.510.206.305,33 |
| 2020-04-28 | $ 242,82 | -1,10% | 4.033.001.169 | $ 4.458.543.135,24 |
| 2020-04-29 | $ 242,08 | -0,30% | 3.474.044.976 | $ 4.450.828.260,23 |
| 2020-04-30 | $ 257,52 | 6,38% | 4.579.773.336 | $ 4.723.075.212,87 |
| 2020-05-01 | $ 248,99 | -3,31% | 5.183.766.149 | $ 4.604.740.584,16 |
| 2020-05-02 | $ 254,41 | 2,17% | 3.633.078.706 | $ 4.690.313.626,00 |
| 2020-05-03 | $ 260,89 | 2,55% | 3.239.008.611 | $ 4.801.547.049,68 |
| 2020-05-04 | $ 251,74 | -3,50% | 3.805.339.845 | $ 4.628.242.900,34 |
| 2020-05-05 | $ 246,10 | -2,24% | 3.549.020.428 | $ 4.511.764.222,05 |
| 2020-05-06 | $ 246,81 | 0,29% | 3.465.931.817 | $ 4.526.391.983,75 |
| 2020-05-07 | $ 242,03 | -1,94% | 3.549.557.589 | $ 4.508.340.937,57 |
| 2020-05-08 | $ 253,02 | 4,54% | 3.916.084.731 | $ 4.669.982.206,65 |
| 2020-05-09 | $ 260,83 | 3,09% | 4.217.003.531 | $ 4.799.864.610,08 |
| 2020-05-10 | $ 265,16 | 1,66% | 5.049.271.558 | $ 4.884.664.347,98 |
| 2020-05-11 | $ 233,20 | -12,06% | 5.340.110.262 | $ 4.306.066.117,36 |
| 2020-05-12 | $ 234,16 | 0,41% | 4.742.928.632 | $ 4.309.612.655,08 |
| 2020-05-13 | $ 232,68 | -0,63% | 3.482.288.406 | $ 4.282.385.823,17 |
| 2020-05-14 | $ 239,38 | 2,88% | 3.280.339.692 | $ 4.410.994.909,80 |
| 2020-05-15 | $ 242,54 | 1,32% | 3.887.514.655 | $ 4.459.105.781,52 |
| 2020-05-16 | $ 235,13 | -3,06% | 3.296.852.402 | $ 4.314.015.261,97 |
| 2020-05-17 | $ 236,72 | 0,68% | 3.079.803.669 | $ 4.357.758.565,64 |
| 2020-05-18 | $ 240,43 | 1,57% | 2.325.187.352 | $ 4.426.386.427,20 |
| 2020-05-19 | $ 247,70 | 3,02% | 3.490.882.256 | $ 4.560.413.881,25 |
| 2020-05-20 | $ 246,75 | -0,38% | 3.237.090.984 | $ 4.543.169.850,82 |
| 2020-05-21 | $ 239,18 | -3,07% | 2.999.653.352 | $ 4.404.005.704,62 |
| 2020-05-22 | $ 227,73 | -4,79% | 3.293.052.314 | $ 4.200.410.198,06 |
| 2020-05-23 | $ 233,35 | 2,47% | 2.780.123.515 | $ 4.305.498.315,94 |
| 2020-05-24 | $ 233,89 | 0,23% | 2.698.378.373 | $ 4.310.640.398,38 |
| 2020-05-25 | $ 223,02 | -4,65% | 2.537.439.428 | $ 4.128.417.969,33 |
| 2020-05-26 | $ 230,19 | 3,21% | 2.680.668.009 | $ 4.239.413.691,80 |
| 2020-05-27 | $ 227,97 | -0,96% | 2.206.699.267 | $ 4.198.722.246,62 |
| 2020-05-28 | $ 232,43 | 1,96% | 2.426.972.287 | $ 4.281.131.384,75 |
| 2020-05-29 | $ 239,33 | 2,97% | 3.509.187.515 | $ 4.408.972.876,43 |
| 2020-05-30 | $ 237,74 | -0,66% | 3.514.509.146 | $ 4.381.631.967,53 |
| 2020-05-31 | $ 251,40 | 5,74% | 4.294.278.464 | $ 4.627.878.024,61 |
| 2020-06-01 | $ 239,37 | -4,78% | 2.859.376.481 | $ 4.392.939.672,09 |
| 2020-06-02 | $ 253,60 | 5,94% | 2.817.737.817 | $ 4.718.398.035,98 |
| 2020-06-03 | $ 250,75 | -1,12% | 4.178.052.609 | $ 4.619.901.010,81 |
| 2020-06-04 | $ 252,53 | 0,71% | 3.481.424.534 | $ 4.652.898.284,08 |
| 2020-06-05 | $ 259,72 | 2,85% | 3.179.699.669 | $ 4.774.522.155,65 |
| 2020-06-06 | $ 256,52 | -1,23% | 2.845.457.223 | $ 4.722.448.563,33 |
| 2020-06-07 | $ 252,52 | -1,56% | 2.300.843.610 | $ 4.666.492.561,29 |
| 2020-06-08 | $ 253,12 | 0,24% | 2.552.246.876 | $ 4.658.624.996,49 |
| 2020-06-09 | $ 254,87 | 0,69% | 2.561.344.014 | $ 4.703.172.675,74 |
| 2020-06-10 | $ 254,52 | -0,13% | 3.193.510.586 | $ 4.691.058.052,04 |
| 2020-06-11 | $ 257,17 | 1,04% | 3.422.385.305 | $ 4.732.748.747,18 |
| 2020-06-12 | $ 235,40 | -8,46% | 2.820.426.386 | $ 4.324.548.069,59 |
| 2020-06-13 | $ 240,72 | 2,26% | 2.329.018.410 | $ 4.438.075.228,06 |
| 2020-06-14 | $ 240,95 | 0,10% | 2.050.407.313 | $ 4.441.658.235,12 |
| 2020-06-15 | $ 237,67 | -1,36% | 2.009.320.794 | $ 4.386.239.385,75 |
| 2020-06-16 | $ 235,90 | -0,74% | 2.515.707.647 | $ 4.349.073.310,17 |
| 2020-06-17 | $ 237,20 | 0,55% | 2.052.834.376 | $ 4.376.305.783,88 |
| 2020-06-18 | $ 240,35 | 1,33% | 1.995.783.752 | $ 4.435.339.710,44 |
| 2020-06-19 | $ 236,27 | -1,70% | 1.792.134.310 | $ 4.359.073.083,05 |
| 2020-06-20 | $ 233,23 | -1,29% | 1.821.276.775 | $ 4.300.604.146,29 |
| 2020-06-21 | $ 232,62 | -0,26% | 1.776.997.748 | $ 4.287.699.086,20 |
| 2020-06-22 | $ 229,94 | -1,15% | 1.706.814.202 | $ 4.241.396.372,90 |
| 2020-06-23 | $ 241,33 | 4,95% | 2.111.721.649 | $ 4.452.880.558,10 |
| 2020-06-24 | $ 240,35 | -0,41% | 1.976.317.415 | $ 4.427.087.895,18 |
| 2020-06-25 | $ 232,73 | -3,17% | 1.992.768.095 | $ 4.303.610.902,24 |
| 2020-06-26 | $ 232,46 | -0,12% | 1.757.669.586 | $ 4.287.750.518,86 |
| 2020-06-27 | $ 230,63 | -0,79% | 1.763.707.209 | $ 4.256.701.454,64 |
| 2020-06-28 | $ 216,45 | -6,15% | 1.759.210.689 | $ 4.003.498.519,05 |
| 2020-06-29 | $ 222,72 | 2,90% | 1.679.796.638 | $ 4.107.639.588,40 |
| 2020-06-30 | $ 225,11 | 1,07% | 1.714.097.718 | $ 4.155.446.133,14 |
| 2020-07-01 | $ 222,33 | -1,24% | 1.643.317.017 | $ 4.101.844.915,18 |
| 2020-07-02 | $ 223,73 | 0,63% | 1.645.772.710 | $ 4.130.906.283,59 |
| 2020-07-03 | $ 219,74 | -1,79% | 1.590.253.393 | $ 4.054.404.822,48 |
| 2020-07-04 | $ 220,81 | 0,49% | 1.592.352.108 | $ 4.072.279.185,05 |
| 2020-07-05 | $ 225,14 | 1,96% | 1.571.103.025 | $ 4.155.602.090,93 |
| 2020-07-06 | $ 222,63 | -1,12% | 1.646.466.977 | $ 4.105.628.265,28 |
| 2020-07-07 | $ 242,43 | 8,90% | 2.254.171.617 | $ 4.474.059.252,07 |
| 2020-07-08 | $ 237,56 | -2,01% | 1.882.965.323 | $ 4.384.353.727,97 |
| 2020-07-09 | $ 243,12 | 2,34% | 2.066.360.418 | $ 4.490.655.050,50 |
| 2020-07-10 | $ 238,15 | -2,05% | 1.947.961.961 | $ 4.395.644.790,51 |
| 2020-07-11 | $ 238,03 | -0,05% | 1.798.842.625 | $ 4.393.070.838,07 |
| 2020-07-12 | $ 236,54 | -0,63% | 1.587.448.445 | $ 4.367.356.718,47 |
| 2020-07-13 | $ 237,29 | 0,32% | 1.638.998.027 | $ 4.368.450.210,25 |
| 2020-07-14 | $ 231,96 | -2,25% | 1.838.792.808 | $ 4.282.161.080,74 |
| 2020-07-15 | $ 230,21 | -0,75% | 1.674.868.105 | $ 4.252.577.385,41 |
| 2020-07-16 | $ 227,35 | -1,24% | 1.559.001.969 | $ 4.197.481.284,24 |
| 2020-07-17 | $ 224,26 | -1,36% | 1.703.460.461 | $ 4.141.554.384,90 |
| 2020-07-18 | $ 222,74 | -0,68% | 1.392.545.105 | $ 4.113.982.451,11 |
| 2020-07-19 | $ 224,44 | 0,76% | 1.381.806.618 | $ 4.148.425.213,78 |
| 2020-07-20 | $ 228,04 | 1,60% | 1.638.410.590 | $ 4.213.274.552,93 |
| 2020-07-21 | $ 222,86 | -2,27% | 1.560.668.364 | $ 4.114.125.338,78 |
| 2020-07-22 | $ 229,88 | 3,15% | 1.800.125.642 | $ 4.242.864.583,22 |
| 2020-07-23 | $ 238,82 | 3,89% | 1.778.985.383 | $ 4.412.427.810,53 |
| 2020-07-24 | $ 237,83 | -0,41% | 1.862.055.295 | $ 4.396.774.536,17 |
| 2020-07-25 | $ 235,09 | -1,15% | 1.670.450.608 | $ 4.343.237.395,58 |
| 2020-07-26 | $ 249,71 | 6,22% | 1.552.871.251 | $ 4.625.660.341,94 |
| 2020-07-27 | $ 247,19 | -1,01% | 1.531.026.628 | $ 4.572.203.786,64 |
| 2020-07-28 | $ 268,49 | 8,61% | 3.176.101.338 | $ 4.961.479.749,52 |
| 2020-07-29 | $ 288,77 | 7,55% | 3.602.533.931 | $ 5.358.225.121,22 |
| 2020-07-30 | $ 287,53 | -0,43% | 2.570.970.687 | $ 5.312.342.954,74 |
| 2020-07-31 | $ 292,48 | 1,72% | 1.939.535.043 | $ 5.413.462.737,75 |
| 2020-08-01 | $ 300,81 | 2,85% | 1.828.009.950 | $ 5.559.662.054,17 |
| 2020-08-02 | $ 319,59 | 6,24% | 2.417.946.564 | $ 5.919.914.872,57 |
| 2020-08-03 | $ 284,11 | -11,10% | 3.809.715.753 | $ 5.250.145.785,14 |
| 2020-08-04 | $ 296,89 | 4,50% | 1.704.580.804 | $ 5.474.412.937,51 |
| 2020-08-05 | $ 288,22 | -2,92% | 2.611.350.190 | $ 5.336.664.512,08 |
| 2020-08-06 | $ 293,59 | 1,86% | 2.577.299.973 | $ 5.423.892.798,13 |
| 2020-08-07 | $ 308,76 | 5,17% | 3.214.310.111 | $ 5.706.700.189,44 |
| 2020-08-08 | $ 301,51 | -2,35% | 3.881.141.317 | $ 5.575.058.427,00 |
| 2020-08-09 | $ 303,81 | 0,76% | 2.738.962.855 | $ 5.583.698.600,55 |
| 2020-08-10 | $ 299,23 | -1,51% | 2.637.462.984 | $ 5.522.955.200,16 |
| 2020-08-11 | $ 302,13 | 0,97% | 2.938.174.929 | $ 5.581.468.711,83 |
| 2020-08-12 | $ 282,46 | -6,51% | 3.074.630.256 | $ 5.236.856.291,72 |
| 2020-08-13 | $ 285,38 | 1,03% | 2.981.521.224 | $ 5.274.141.123,14 |
| 2020-08-14 | $ 295,46 | 3,53% | 3.069.481.904 | $ 5.460.281.039,52 |
| 2020-08-15 | $ 292,94 | -0,85% | 2.902.701.710 | $ 5.416.439.670,41 |
| 2020-08-16 | $ 302,50 | 3,26% | 2.999.454.104 | $ 5.591.959.166,88 |
| 2020-08-17 | $ 307,96 | 1,80% | 3.152.509.870 | $ 5.694.633.023,37 |
| 2020-08-18 | $ 317,82 | 3,20% | 3.452.556.433 | $ 5.878.197.399,88 |
| 2020-08-19 | $ 303,81 | -4,41% | 3.165.586.546 | $ 5.626.388.271,09 |
| 2020-08-20 | $ 292,26 | -3,80% | 3.031.783.850 | $ 5.406.921.044,25 |
| 2020-08-21 | $ 294,31 | 0,70% | 2.633.518.896 | $ 5.437.205.122,04 |
| 2020-08-22 | $ 282,76 | -3,92% | 2.904.068.667 | $ 5.242.054.592,89 |
| 2020-08-23 | $ 287,32 | 1,61% | 2.440.990.204 | $ 5.314.638.870,28 |
| 2020-08-24 | $ 284,59 | -0,95% | 2.240.022.602 | $ 5.269.533.861,92 |
| 2020-08-25 | $ 291,20 | 2,32% | 2.353.645.547 | $ 5.396.312.167,84 |
| 2020-08-26 | $ 276,30 | -5,12% | 2.534.258.219 | $ 5.120.338.569,61 |
| 2020-08-27 | $ 274,71 | -0,57% | 2.210.986.194 | $ 5.087.693.872,11 |
| 2020-08-28 | $ 263,98 | -3,91% | 2.427.530.007 | $ 4.884.098.759,56 |
| 2020-08-29 | $ 268,35 | 1,65% | 2.235.597.479 | $ 4.970.872.666,71 |
| 2020-08-30 | $ 268,16 | -0,07% | 2.152.086.927 | $ 4.961.437.897,75 |
| 2020-08-31 | $ 278,46 | 3,84% | 2.263.382.000 | $ 5.144.515.657,46 |
| 2020-09-01 | $ 274,54 | -1,41% | 2.287.614.607 | $ 5.089.980.423,11 |
| 2020-09-02 | $ 292,83 | 6,66% | 2.907.919.131 | $ 5.446.234.172,05 |
| 2020-09-03 | $ 264,15 | -9,79% | 2.906.805.856 | $ 4.885.417.012,13 |
| 2020-09-04 | $ 214,06 | -18,97% | 2.163.344.973 | $ 4.004.167.760,12 |
| 2020-09-05 | $ 231,10 | 7,96% | 2.934.458.178 | $ 4.276.899.234,91 |
| 2020-09-06 | $ 224,89 | -2,69% | 3.326.936.468 | $ 4.162.654.018,24 |
| 2020-09-07 | $ 227,88 | 1,33% | 2.623.521.569 | $ 4.218.230.034,27 |
| 2020-09-08 | $ 228,19 | 0,14% | 2.688.705.568 | $ 4.224.262.734,03 |
| 2020-09-09 | $ 222,66 | -2,43% | 2.510.153.000 | $ 4.110.711.757,29 |
| 2020-09-10 | $ 224,28 | 0,73% | 2.098.899.807 | $ 4.152.209.887,22 |
| 2020-09-11 | $ 227,60 | 1,48% | 2.316.799.827 | $ 4.201.281.002,19 |
| 2020-09-12 | $ 225,14 | -1,08% | 2.121.869.205 | $ 4.174.246.885,13 |
| 2020-09-13 | $ 229,83 | 2,08% | 2.092.218.039 | $ 4.244.908.907,88 |
| 2020-09-14 | $ 221,72 | -3,53% | 2.172.984.486 | $ 4.106.801.813,53 |
| 2020-09-15 | $ 225,49 | 1,70% | 2.340.247.603 | $ 4.171.978.061,72 |
| 2020-09-16 | $ 235,25 | 4,33% | 2.920.181.185 | $ 4.349.907.726,31 |
| 2020-09-17 | $ 231,56 | -1,57% | 2.506.782.282 | $ 4.292.536.453,31 |
| 2020-09-18 | $ 233,39 | 0,79% | 2.555.198.763 | $ 4.338.493.729,36 |
| 2020-09-19 | $ 233,57 | 0,08% | 2.330.963.455 | $ 4.318.721.330,01 |
| 2020-09-20 | $ 233,53 | -0,02% | 2.239.596.100 | $ 4.327.858.601,73 |
| 2020-09-21 | $ 226,09 | -3,19% | 2.112.612.135 | $ 4.194.439.192,38 |
| 2020-09-22 | $ 212,73 | -5,91% | 2.250.377.282 | $ 3.951.647.565,98 |
| 2020-09-23 | $ 220,00 | 3,41% | 1.775.160.521 | $ 4.025.131.879,13 |
| 2020-09-24 | $ 207,20 | -5,82% | 1.655.127.884 | $ 3.846.217.657,49 |
| 2020-09-25 | $ 216,33 | 4,41% | 1.736.054.575 | $ 4.007.498.027,50 |
| 2020-09-26 | $ 216,28 | -0,02% | 1.782.948.509 | $ 4.004.228.327,31 |
| 2020-09-27 | $ 221,54 | 2,43% | 1.818.748.541 | $ 4.104.953.948,60 |
| 2020-09-28 | $ 228,16 | 2,98% | 2.009.588.129 | $ 4.229.834.261,11 |
| 2020-09-29 | $ 224,96 | -1,40% | 2.203.451.327 | $ 4.170.440.843,82 |
| 2020-09-30 | $ 228,88 | 1,74% | 1.984.581.634 | $ 4.237.687.201,65 |
| 2020-10-01 | $ 227,44 | -0,63% | 1.951.827.124 | $ 4.214.806.111,92 |
| 2020-10-02 | $ 227,95 | 0,22% | 2.153.970.002 | $ 4.183.108.954,98 |
| 2020-10-03 | $ 219,77 | -3,59% | 2.162.868.382 | $ 4.068.051.925,89 |
| 2020-10-04 | $ 218,45 | -0,60% | 1.657.827.678 | $ 4.052.757.052,57 |
| 2020-10-05 | $ 220,89 | 1,11% | 1.634.751.025 | $ 4.097.700.487,97 |
| 2020-10-06 | $ 221,61 | 0,33% | 1.752.595.836 | $ 4.103.983.065,14 |
| 2020-10-07 | $ 219,53 | -0,94% | 2.004.304.556 | $ 4.067.494.459,20 |
| 2020-10-08 | $ 222,89 | 1,53% | 1.790.178.027 | $ 4.134.537.017,67 |
| 2020-10-09 | $ 232,99 | 4,53% | 2.191.894.269 | $ 4.321.287.337,58 |
| 2020-10-10 | $ 237,10 | 1,76% | 2.161.716.957 | $ 4.399.224.395,54 |
| 2020-10-11 | $ 237,16 | 0,02% | 2.298.416.794 | $ 4.400.824.048,81 |
| 2020-10-12 | $ 239,29 | 0,90% | 2.175.768.516 | $ 4.441.195.673,52 |
| 2020-10-13 | $ 239,90 | 0,25% | 2.181.643.812 | $ 4.447.372.302,95 |
| 2020-10-14 | $ 253,33 | 5,60% | 2.682.807.841 | $ 4.700.238.251,24 |
| 2020-10-15 | $ 259,00 | 2,24% | 2.149.713.346 | $ 4.779.193.178,98 |
| 2020-10-16 | $ 261,17 | 0,84% | 2.752.428.836 | $ 4.845.327.986,92 |
| 2020-10-17 | $ 249,90 | -4,32% | 2.848.439.364 | $ 4.642.462.943,93 |
| 2020-10-18 | $ 244,89 | -2,01% | 2.236.297.417 | $ 4.534.089.058,06 |
| 2020-10-19 | $ 248,98 | 1,67% | 1.959.040.770 | $ 4.618.627.567,88 |
| 2020-10-20 | $ 249,60 | 0,25% | 1.964.198.970 | $ 4.628.210.355,45 |
| 2020-10-21 | $ 240,78 | -3,53% | 1.993.396.698 | $ 4.468.791.695,29 |
| 2020-10-22 | $ 258,50 | 7,36% | 2.568.569.553 | $ 4.777.365.173,91 |
| 2020-10-23 | $ 267,79 | 3,60% | 2.670.507.946 | $ 4.970.344.844,08 |
| 2020-10-24 | $ 270,04 | 0,84% | 2.555.456.163 | $ 5.007.362.977,52 |
| 2020-10-25 | $ 275,04 | 1,85% | 2.213.096.369 | $ 5.098.861.981,29 |
| 2020-10-26 | $ 271,04 | -1,46% | 2.207.292.506 | $ 5.031.669.614,55 |
| 2020-10-27 | $ 259,29 | -4,33% | 2.474.259.040 | $ 4.812.041.196,34 |
| 2020-10-28 | $ 264,78 | 2,12% | 2.496.026.346 | $ 4.918.910.676,67 |
| 2020-10-29 | $ 268,56 | 1,42% | 3.144.255.297 | $ 4.984.106.423,09 |
| 2020-10-30 | $ 266,99 | -0,58% | 2.563.027.388 | $ 4.960.488.101,69 |
| 2020-10-31 | $ 261,75 | -1,97% | 2.671.117.139 | $ 4.860.998.500,82 |
| 2020-11-01 | $ 261,60 | -0,06% | 2.051.939.412 | $ 4.864.602.893,17 |
| 2020-11-02 | $ 267,44 | 2,23% | 2.010.128.648 | $ 4.964.950.878,78 |
| 2020-11-03 | $ 257,11 | -3,86% | 2.356.689.087 | $ 4.783.060.746,61 |
| 2020-11-04 | $ 243,79 | -5,18% | 2.558.719.316 | $ 4.524.227.397,46 |
| 2020-11-05 | $ 240,39 | -1,40% | 2.246.250.551 | $ 4.453.264.145,03 |
| 2020-11-06 | $ 249,64 | 3,85% | 2.545.620.012 | $ 4.635.885.017,62 |
| 2020-11-07 | $ 257,47 | 3,14% | 2.598.426.231 | $ 4.784.988.567,36 |
| 2020-11-08 | $ 253,52 | -1,53% | 3.095.410.663 | $ 4.721.468.124,95 |
| 2020-11-09 | $ 271,32 | 7,02% | 2.487.141.417 | $ 5.073.703.502,81 |
| 2020-11-10 | $ 264,24 | -2,61% | 2.451.699.439 | $ 4.897.089.806,77 |
| 2020-11-11 | $ 257,05 | -2,72% | 2.180.639.720 | $ 4.778.749.847,11 |
| 2020-11-12 | $ 256,47 | -0,23% | 2.083.382.396 | $ 4.755.462.434,28 |
| 2020-11-13 | $ 259,53 | 1,19% | 2.237.904.147 | $ 4.827.337.104,83 |
| 2020-11-14 | $ 259,16 | -0,14% | 1.937.415.921 | $ 4.817.187.568,38 |
| 2020-11-15 | $ 256,35 | -1,09% | 1.752.324.031 | $ 4.762.484.217,86 |
| 2020-11-16 | $ 240,98 | -6,00% | 1.795.498.709 | $ 4.483.076.867,15 |
| 2020-11-17 | $ 248,76 | 3,23% | 1.795.390.649 | $ 4.609.729.045,73 |
| 2020-11-18 | $ 255,27 | 2,61% | 1.627.328.108 | $ 4.739.933.927,94 |
| 2020-11-19 | $ 246,60 | -3,40% | 1.715.202.552 | $ 4.588.310.847,01 |
| 2020-11-20 | $ 245,18 | -0,57% | 1.443.384.692 | $ 4.552.438.682,44 |
| 2020-11-21 | $ 258,61 | 5,48% | 1.801.933.721 | $ 4.805.943.764,61 |
| 2020-11-22 | $ 303,42 | 17,33% | 4.035.376.398 | $ 5.645.343.936,66 |
| 2020-11-23 | $ 290,14 | -4,37% | 3.575.377.230 | $ 5.398.463.506,50 |
| 2020-11-24 | $ 324,49 | 11,84% | 4.208.888.037 | $ 5.989.019.012,14 |
| 2020-11-25 | $ 346,32 | 6,73% | 6.278.555.299 | $ 6.427.118.449,82 |
| 2020-11-26 | $ 312,46 | -9,78% | 4.089.854.912 | $ 5.797.259.222,98 |
| 2020-11-27 | $ 271,01 | -13,26% | 4.235.497.282 | $ 5.026.767.632,71 |
| 2020-11-28 | $ 265,14 | -2,17% | 2.806.589.689 | $ 4.923.250.807,14 |
| 2020-11-29 | $ 276,21 | 4,17% | 2.803.061.055 | $ 5.140.979.137,21 |
| 2020-11-30 | $ 285,06 | 3,21% | 2.599.660.581 | $ 5.286.024.720,43 |
| 2020-12-01 | $ 316,41 | 11,00% | 3.734.544.638 | $ 5.909.604.578,80 |
| 2020-12-02 | $ 288,26 | -8,90% | 3.801.648.075 | $ 5.345.981.901,94 |
| 2020-12-03 | $ 294,06 | 2,01% | 2.810.615.025 | $ 5.475.875.907,88 |
| 2020-12-04 | $ 291,62 | -0,83% | 3.514.121.314 | $ 5.418.614.300,20 |
| 2020-12-05 | $ 281,17 | -3,58% | 4.133.014.940 | $ 5.235.872.737,78 |
| 2020-12-06 | $ 287,96 | 2,42% | 2.567.826.098 | $ 5.353.650.602,62 |
| 2020-12-07 | $ 286,10 | -0,65% | 2.226.942.539 | $ 5.322.214.952,47 |
| 2020-12-08 | $ 283,82 | -0,80% | 2.196.292.527 | $ 5.291.871.420,62 |
| 2020-12-09 | $ 267,30 | -5,82% | 2.267.848.715 | $ 4.989.324.544,12 |
| 2020-12-10 | $ 268,93 | 0,61% | 2.566.315.035 | $ 5.001.171.346,05 |
| 2020-12-11 | $ 266,02 | -1,08% | 2.061.106.949 | $ 4.943.881.900,48 |
| 2020-12-12 | $ 259,39 | -2,49% | 2.347.262.131 | $ 4.822.834.546,23 |
| 2020-12-13 | $ 267,72 | 3,21% | 2.092.110.731 | $ 4.979.889.774,47 |
| 2020-12-14 | $ 275,15 | 2,78% | 2.212.194.423 | $ 5.117.727.801,15 |
| 2020-12-15 | $ 276,19 | 0,38% | 2.202.014.072 | $ 5.128.978.012,25 |
| 2020-12-16 | $ 288,34 | 4,40% | 3.231.783.598 | $ 5.355.936.270,00 |
| 2020-12-17 | $ 310,93 | 7,83% | 3.556.132.669 | $ 5.769.582.251,90 |
| 2020-12-18 | $ 310,65 | -0,09% | 4.461.155.951 | $ 5.750.876.782,15 |
| 2020-12-19 | $ 312,33 | 0,54% | 3.560.584.770 | $ 5.788.747.018,61 |
| 2020-12-20 | $ 318,55 | 1,99% | 3.407.505.452 | $ 5.927.770.517,69 |
| 2020-12-21 | $ 348,18 | 9,30% | 5.651.168.100 | $ 6.458.696.420,42 |
| 2020-12-22 | $ 314,02 | -9,81% | 5.805.013.337 | $ 5.842.649.738,69 |
| 2020-12-23 | $ 323,53 | 3,03% | 4.681.024.452 | $ 5.974.690.154,26 |
| 2020-12-24 | $ 276,22 | -14,62% | 4.733.077.871 | $ 5.172.924.518,85 |
| 2020-12-25 | $ 297,58 | 7,73% | 4.292.618.090 | $ 5.513.505.057,51 |
| 2020-12-26 | $ 318,98 | 7,19% | 4.653.066.918 | $ 5.935.631.398,03 |
| 2020-12-27 | $ 323,28 | 1,35% | 4.502.319.482 | $ 6.007.123.337,90 |
| 2020-12-28 | $ 339,34 | 4,97% | 6.137.348.998 | $ 6.401.427.167,82 |
| 2020-12-29 | $ 364,34 | 7,37% | 5.202.705.372 | $ 6.778.116.386,98 |
| 2020-12-30 | $ 353,55 | -2,96% | 4.714.776.442 | $ 6.570.380.369,19 |
| 2020-12-31 | $ 359,12 | 1,57% | 4.585.051.832 | $ 6.660.895.330,61 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2020 | $ 302,23 | $ 259,39 / $ 364,34 | 113.909.190.546 | 31 |
| Kasım 2020 | $ 267,49 | $ 240,39 / $ 346,32 | 79.405.289.903 | 30 |
| Ekim 2020 | $ 246,34 | $ 218,45 / $ 275,04 | 70.267.693.969 | 31 |
| Eylül 2020 | $ 230,13 | $ 207,20 / $ 292,83 | 69.373.850.637 | 30 |
| Ağustos 2020 | $ 291,92 | $ 263,98 / $ 319,59 | 84.585.268.070 | 31 |
| Temmuz 2020 | $ 238,55 | $ 219,74 / $ 292,48 | 57.100.223.468 | 31 |
| Haziran 2020 | $ 240,89 | $ 216,45 / $ 259,72 | 71.018.089.437 | 30 |
| Mayıs 2020 | $ 241,77 | $ 223,02 / $ 265,16 | 108.712.022.943 | 31 |
| Nisan 2020 | $ 236,16 | $ 215,10 / $ 266,98 | 108.132.832.354 | 30 |
| Mart 2020 | $ 242,88 | $ 149,74 / $ 350,03 | 168.980.623.342 | 31 |
| Şubat 2020 | $ 405,25 | $ 315,47 / $ 491,99 | 165.507.253.158 | 29 |
| Ocak 2020 | $ 297,47 | $ 195,67 / $ 393,18 | 115.436.718.042 | 31 |