Bitcoin Cash (BCH) Fiyat Grafiği
Veri aralığı: 2022-01-01 -> 2022-12-31 - Kayıt: 365
Bitcoin Cash
Son kapanış: $ 96,46
$ 96,46
Güncel değişim:
-1,72%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 365
- Min Kapanış: $ 88,58
- Maks Kapanış: $ 447,58
- Ortalama Kapanış: $ 198,46
- Son Kapanış: $ 96,46
- Önceki Kapanış: -
- Günlük Değişim: -1,72%
- MA (ortalama kapanış): $ 198,46
- Min/Max Kartı: $ 88,58 / $ 447,58
Güncel Notlar
Son Kapanış
$ 96,46
7 Gün Ort.
$ 198,46
Canlı Fiyat
$ 96,46
Günlük Değişim
-1,72%
2022 Yılı Günlük Kapanışlar (365)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2022-01-01 | $ 431,51 | - | 1.895.832.438 | $ 8.179.557.335,40 |
| 2022-01-02 | $ 445,21 | 3,18% | 1.799.113.750 | $ 8.434.075.978,52 |
| 2022-01-03 | $ 447,58 | 0,53% | 1.776.749.947 | $ 8.489.489.697,83 |
| 2022-01-04 | $ 435,26 | -2,75% | 1.730.137.594 | $ 8.253.042.745,96 |
| 2022-01-05 | $ 426,63 | -1,98% | 1.754.092.466 | $ 8.162.782.193,41 |
| 2022-01-06 | $ 402,82 | -5,58% | 1.768.260.140 | $ 7.656.781.149,84 |
| 2022-01-07 | $ 400,99 | -0,45% | 1.861.812.120 | $ 7.589.634.369,29 |
| 2022-01-08 | $ 386,32 | -3,66% | 1.900.392.825 | $ 7.326.116.636,34 |
| 2022-01-09 | $ 373,85 | -3,23% | 1.656.860.643 | $ 7.105.900.704,01 |
| 2022-01-10 | $ 377,30 | 0,92% | 1.621.201.694 | $ 7.130.212.641,79 |
| 2022-01-11 | $ 364,81 | -3,31% | 1.715.311.057 | $ 6.912.424.945,64 |
| 2022-01-12 | $ 369,73 | 1,35% | 1.547.811.102 | $ 7.023.648.345,64 |
| 2022-01-13 | $ 384,14 | 3,90% | 1.546.480.613 | $ 7.282.027.343,52 |
| 2022-01-14 | $ 378,00 | -1,60% | 1.531.349.095 | $ 7.170.688.748,40 |
| 2022-01-15 | $ 386,12 | 2,15% | 1.612.557.091 | $ 7.312.419.747,11 |
| 2022-01-16 | $ 391,27 | 1,33% | 1.488.239.184 | $ 7.413.476.826,93 |
| 2022-01-17 | $ 388,78 | -0,63% | 1.482.129.756 | $ 7.372.591.786,68 |
| 2022-01-18 | $ 381,38 | -1,90% | 1.479.587.601 | $ 7.232.892.006,90 |
| 2022-01-19 | $ 382,15 | 0,20% | 1.659.924.729 | $ 7.249.071.804,16 |
| 2022-01-20 | $ 369,95 | -3,19% | 1.415.259.379 | $ 7.017.418.563,21 |
| 2022-01-21 | $ 358,79 | -3,02% | 1.396.574.160 | $ 6.822.783.418,90 |
| 2022-01-22 | $ 315,37 | -12,10% | 1.656.840.290 | $ 5.984.317.082,67 |
| 2022-01-23 | $ 291,27 | -7,64% | 1.817.612.111 | $ 5.517.280.289,66 |
| 2022-01-24 | $ 302,20 | 3,75% | 1.549.396.792 | $ 5.719.359.666,92 |
| 2022-01-25 | $ 292,96 | -3,06% | 1.754.529.445 | $ 5.555.369.347,33 |
| 2022-01-26 | $ 293,83 | 0,30% | 1.387.649.728 | $ 5.574.137.707,20 |
| 2022-01-27 | $ 289,82 | -1,36% | 1.433.510.211 | $ 5.541.810.956,71 |
| 2022-01-28 | $ 289,43 | -0,14% | 1.354.721.270 | $ 5.476.506.312,32 |
| 2022-01-29 | $ 296,06 | 2,29% | 1.292.334.418 | $ 5.612.358.558,73 |
| 2022-01-30 | $ 298,78 | 0,92% | 1.175.384.731 | $ 5.662.162.142,16 |
| 2022-01-31 | $ 291,70 | -2,37% | 1.136.822.987 | $ 5.532.965.473,73 |
| 2022-02-01 | $ 285,76 | -2,03% | 1.214.569.578 | $ 5.418.678.050,93 |
| 2022-02-02 | $ 288,52 | 0,97% | 1.134.074.519 | $ 5.475.886.241,48 |
| 2022-02-03 | $ 278,67 | -3,42% | 1.181.104.028 | $ 5.288.669.535,53 |
| 2022-02-04 | $ 279,57 | 0,32% | 1.221.943.454 | $ 5.310.522.451,35 |
| 2022-02-05 | $ 305,26 | 9,19% | 1.357.207.504 | $ 5.787.660.369,08 |
| 2022-02-06 | $ 321,21 | 5,23% | 1.364.945.444 | $ 6.108.819.718,09 |
| 2022-02-07 | $ 325,47 | 1,33% | 1.299.213.124 | $ 6.176.197.458,54 |
| 2022-02-08 | $ 343,15 | 5,43% | 1.509.240.438 | $ 6.511.395.443,88 |
| 2022-02-09 | $ 336,94 | -1,81% | 1.555.559.345 | $ 6.400.526.917,47 |
| 2022-02-10 | $ 346,93 | 2,96% | 1.436.560.644 | $ 6.579.816.077,44 |
| 2022-02-11 | $ 341,90 | -1,45% | 1.556.187.695 | $ 6.515.467.418,13 |
| 2022-02-12 | $ 321,01 | -6,11% | 1.401.240.767 | $ 6.083.493.332,02 |
| 2022-02-13 | $ 327,93 | 2,15% | 1.380.726.282 | $ 6.218.468.804,67 |
| 2022-02-14 | $ 334,64 | 2,05% | 1.415.897.372 | $ 6.352.880.060,07 |
| 2022-02-15 | $ 331,32 | -0,99% | 1.318.202.335 | $ 6.300.816.484,75 |
| 2022-02-16 | $ 342,82 | 3,47% | 1.321.636.406 | $ 6.537.061.885,83 |
| 2022-02-17 | $ 336,96 | -1,71% | 1.346.592.794 | $ 6.418.308.238,25 |
| 2022-02-18 | $ 312,67 | -7,21% | 1.365.319.867 | $ 5.944.682.279,70 |
| 2022-02-19 | $ 311,54 | -0,36% | 1.265.432.860 | $ 5.921.935.556,70 |
| 2022-02-20 | $ 312,70 | 0,37% | 1.208.544.050 | $ 5.915.541.261,64 |
| 2022-02-21 | $ 303,64 | -2,90% | 1.231.074.379 | $ 5.785.854.235,61 |
| 2022-02-22 | $ 284,26 | -6,38% | 1.296.890.087 | $ 5.429.038.461,92 |
| 2022-02-23 | $ 293,89 | 3,39% | 1.335.837.500 | $ 5.588.838.741,52 |
| 2022-02-24 | $ 289,96 | -1,34% | 1.183.290.190 | $ 5.498.882.633,94 |
| 2022-02-25 | $ 300,30 | 3,57% | 1.886.872.697 | $ 5.700.165.798,42 |
| 2022-02-26 | $ 308,36 | 2,68% | 1.373.810.773 | $ 5.861.434.218,35 |
| 2022-02-27 | $ 314,42 | 1,96% | 1.283.439.848 | $ 5.957.487.272,24 |
| 2022-02-28 | $ 304,81 | -3,06% | 1.237.743.519 | $ 5.769.815.532,62 |
| 2022-03-01 | $ 337,48 | 10,72% | 1.449.767.283 | $ 6.373.949.037,63 |
| 2022-03-02 | $ 328,28 | -2,73% | 1.538.117.180 | $ 6.231.771.657,69 |
| 2022-03-03 | $ 320,11 | -2,49% | 1.260.406.257 | $ 6.085.307.458,56 |
| 2022-03-04 | $ 315,02 | -1,59% | 1.281.606.890 | $ 5.998.080.163,72 |
| 2022-03-05 | $ 290,22 | -7,87% | 1.229.545.872 | $ 5.522.631.359,32 |
| 2022-03-06 | $ 294,38 | 1,43% | 1.159.797.432 | $ 5.587.509.880,64 |
| 2022-03-07 | $ 283,00 | -3,87% | 1.122.403.867 | $ 5.413.479.193,96 |
| 2022-03-08 | $ 274,86 | -2,88% | 1.214.647.900 | $ 5.219.659.451,26 |
| 2022-03-09 | $ 284,39 | 3,47% | 1.234.762.930 | $ 5.403.917.961,36 |
| 2022-03-10 | $ 308,41 | 8,44% | 1.389.004.761 | $ 5.863.175.181,88 |
| 2022-03-11 | $ 290,29 | -5,88% | 1.300.645.479 | $ 5.515.055.318,89 |
| 2022-03-12 | $ 288,10 | -0,75% | 1.270.031.750 | $ 5.497.369.030,85 |
| 2022-03-13 | $ 291,10 | 1,04% | 1.158.254.617 | $ 5.535.387.193,64 |
| 2022-03-14 | $ 280,26 | -3,72% | 1.110.556.172 | $ 5.327.320.032,97 |
| 2022-03-15 | $ 289,34 | 3,24% | 1.227.152.674 | $ 5.489.925.464,27 |
| 2022-03-16 | $ 289,97 | 0,22% | 1.243.342.390 | $ 5.501.505.282,43 |
| 2022-03-17 | $ 300,05 | 3,48% | 1.401.886.962 | $ 5.686.938.975,61 |
| 2022-03-18 | $ 296,62 | -1,14% | 1.149.070.708 | $ 5.638.119.629,03 |
| 2022-03-19 | $ 305,71 | 3,06% | 1.262.017.115 | $ 5.816.892.167,51 |
| 2022-03-20 | $ 326,29 | 6,73% | 1.311.845.059 | $ 6.200.683.684,30 |
| 2022-03-21 | $ 326,88 | 0,18% | 1.418.061.274 | $ 6.219.999.288,71 |
| 2022-03-22 | $ 335,15 | 2,53% | 1.540.146.284 | $ 6.365.740.327,36 |
| 2022-03-23 | $ 377,38 | 12,60% | 2.220.654.565 | $ 7.175.323.049,41 |
| 2022-03-24 | $ 362,06 | -4,06% | 1.920.812.745 | $ 6.876.588.880,89 |
| 2022-03-25 | $ 365,74 | 1,02% | 610.612.010 | $ 6.958.811.667,52 |
| 2022-03-26 | $ 364,80 | -0,26% | 779.832.977 | $ 6.930.397.476,10 |
| 2022-03-27 | $ 361,62 | -0,87% | 455.610.205 | $ 6.883.324.786,20 |
| 2022-03-28 | $ 375,90 | 3,95% | 541.124.449 | $ 7.149.036.778,80 |
| 2022-03-29 | $ 370,12 | -1,54% | 800.811.551 | $ 7.050.120.269,07 |
| 2022-03-30 | $ 373,50 | 0,91% | 768.284.880 | $ 7.087.167.576,21 |
| 2022-03-31 | $ 379,95 | 1,73% | 754.711.963 | $ 7.241.108.368,80 |
| 2022-04-01 | $ 383,89 | 1,04% | 1.853.836.478 | $ 7.303.136.977,66 |
| 2022-04-02 | $ 376,79 | -1,85% | 744.943.163 | $ 7.154.450.423,64 |
| 2022-04-03 | $ 372,91 | -1,03% | 561.816.454 | $ 7.105.597.011,61 |
| 2022-04-04 | $ 378,33 | 1,45% | 444.302.189 | $ 7.201.794.237,21 |
| 2022-04-05 | $ 375,79 | -0,67% | 550.614.145 | $ 7.147.809.495,52 |
| 2022-04-06 | $ 366,63 | -2,44% | 489.849.365 | $ 6.982.824.907,36 |
| 2022-04-07 | $ 331,16 | -9,67% | 641.246.340 | $ 6.301.842.446,94 |
| 2022-04-08 | $ 337,65 | 1,96% | 466.053.333 | $ 6.429.152.203,16 |
| 2022-04-09 | $ 323,26 | -4,26% | 433.710.045 | $ 6.126.103.333,52 |
| 2022-04-10 | $ 325,98 | 0,84% | 322.786.234 | $ 6.204.124.096,08 |
| 2022-04-11 | $ 320,67 | -1,63% | 346.763.219 | $ 6.117.910.791,35 |
| 2022-04-12 | $ 295,02 | -8,00% | 499.076.802 | $ 5.615.316.171,76 |
| 2022-04-13 | $ 304,99 | 3,38% | 390.234.816 | $ 5.803.920.223,10 |
| 2022-04-14 | $ 344,88 | 13,08% | 1.787.976.039 | $ 6.532.145.592,10 |
| 2022-04-15 | $ 337,44 | -2,16% | 1.381.325.632 | $ 6.426.112.153,27 |
| 2022-04-16 | $ 341,56 | 1,22% | 1.229.900.647 | $ 6.506.503.690,28 |
| 2022-04-17 | $ 341,52 | -0,01% | 1.142.586.711 | $ 6.502.124.157,64 |
| 2022-04-18 | $ 328,70 | -3,75% | 250.298.072 | $ 6.258.315.024,37 |
| 2022-04-19 | $ 340,49 | 3,59% | 372.300.996 | $ 6.476.525.867,19 |
| 2022-04-20 | $ 340,43 | -0,02% | 356.139.484 | $ 6.470.016.394,24 |
| 2022-04-21 | $ 330,54 | -2,91% | 422.656.199 | $ 6.295.974.665,98 |
| 2022-04-22 | $ 315,88 | -4,43% | 444.879.723 | $ 6.015.277.254,46 |
| 2022-04-23 | $ 321,28 | 1,71% | 433.991.175 | $ 6.109.115.548,82 |
| 2022-04-24 | $ 313,93 | -2,28% | 247.854.905 | $ 5.980.692.511,90 |
| 2022-04-25 | $ 307,63 | -2,01% | 228.178.876 | $ 5.875.834.495,84 |
| 2022-04-26 | $ 314,75 | 2,31% | 405.148.281 | $ 5.994.856.826,33 |
| 2022-04-27 | $ 296,10 | -5,92% | 414.564.188 | $ 5.639.924.049,74 |
| 2022-04-28 | $ 307,47 | 3,84% | 382.197.877 | $ 5.853.678.169,97 |
| 2022-04-29 | $ 306,54 | -0,30% | 347.263.064 | $ 5.831.297.491,70 |
| 2022-04-30 | $ 294,63 | -3,88% | 365.901.093 | $ 5.617.088.131,53 |
| 2022-05-01 | $ 279,64 | -5,09% | 319.642.145 | $ 5.327.373.837,31 |
| 2022-05-02 | $ 284,64 | 1,79% | 318.983.069 | $ 5.425.409.772,82 |
| 2022-05-03 | $ 285,13 | 0,17% | 351.029.336 | $ 5.432.298.344,52 |
| 2022-05-04 | $ 279,45 | -1,99% | 302.228.333 | $ 5.326.568.602,82 |
| 2022-05-05 | $ 299,75 | 7,27% | 354.844.259 | $ 5.716.373.221,09 |
| 2022-05-06 | $ 277,59 | -7,40% | 396.057.194 | $ 5.283.995.298,68 |
| 2022-05-07 | $ 275,21 | -0,85% | 394.348.171 | $ 5.255.489.497,43 |
| 2022-05-08 | $ 268,99 | -2,26% | 263.701.277 | $ 5.134.827.490,00 |
| 2022-05-09 | $ 261,83 | -2,66% | 348.944.686 | $ 4.995.353.896,47 |
| 2022-05-10 | $ 222,43 | -15,05% | 653.638.649 | $ 4.261.250.549,60 |
| 2022-05-11 | $ 232,12 | 4,36% | 746.546.804 | $ 4.424.195.288,44 |
| 2022-05-12 | $ 194,37 | -16,26% | 1.098.944.035 | $ 3.571.216.790,19 |
| 2022-05-13 | $ 194,99 | 0,32% | 1.262.929.106 | $ 3.716.347.645,37 |
| 2022-05-14 | $ 201,61 | 3,40% | 894.284.700 | $ 3.846.991.287,37 |
| 2022-05-15 | $ 213,13 | 5,71% | 1.232.867.308 | $ 4.061.761.160,29 |
| 2022-05-16 | $ 214,32 | 0,56% | 1.104.564.614 | $ 4.083.972.637,75 |
| 2022-05-17 | $ 197,44 | -7,88% | 929.290.608 | $ 3.764.228.693,47 |
| 2022-05-18 | $ 206,68 | 4,68% | 1.198.012.163 | $ 3.941.847.248,51 |
| 2022-05-19 | $ 188,75 | -8,68% | 826.569.779 | $ 3.615.829.067,28 |
| 2022-05-20 | $ 196,74 | 4,23% | 903.834.755 | $ 3.731.421.127,46 |
| 2022-05-21 | $ 191,28 | -2,78% | 873.855.899 | $ 3.650.802.475,02 |
| 2022-05-22 | $ 192,68 | 0,73% | 743.306.829 | $ 3.674.275.763,12 |
| 2022-05-23 | $ 199,27 | 3,42% | 783.383.484 | $ 3.798.522.218,85 |
| 2022-05-24 | $ 191,90 | -3,70% | 940.997.648 | $ 3.659.838.009,43 |
| 2022-05-25 | $ 195,67 | 1,96% | 827.405.049 | $ 3.731.902.697,51 |
| 2022-05-26 | $ 190,90 | -2,44% | 829.759.935 | $ 3.641.652.003,33 |
| 2022-05-27 | $ 181,42 | -4,96% | 857.428.881 | $ 3.464.172.841,56 |
| 2022-05-28 | $ 173,69 | -4,26% | 929.301.945 | $ 3.313.051.404,75 |
| 2022-05-29 | $ 179,34 | 3,25% | 714.681.845 | $ 3.420.979.005,94 |
| 2022-05-30 | $ 185,75 | 3,58% | 726.793.609 | $ 3.538.204.693,35 |
| 2022-05-31 | $ 196,00 | 5,52% | 852.048.470 | $ 3.739.783.790,12 |
| 2022-06-01 | $ 203,53 | 3,84% | 990.823.177 | $ 3.882.969.306,03 |
| 2022-06-02 | $ 186,31 | -8,46% | 926.890.054 | $ 3.558.253.000,32 |
| 2022-06-03 | $ 188,24 | 1,04% | 748.925.122 | $ 3.603.841.439,87 |
| 2022-06-04 | $ 183,27 | -2,64% | 699.172.621 | $ 3.495.168.298,02 |
| 2022-06-05 | $ 188,84 | 3,04% | 176.600.528 | $ 3.592.889.815,54 |
| 2022-06-06 | $ 179,87 | -4,75% | 251.848.685 | $ 3.440.852.837,07 |
| 2022-06-07 | $ 185,95 | 3,38% | 275.608.165 | $ 3.548.521.807,71 |
| 2022-06-08 | $ 183,11 | -1,52% | 350.142.259 | $ 3.507.778.471,67 |
| 2022-06-09 | $ 177,14 | -3,26% | 213.123.298 | $ 3.375.451.382,20 |
| 2022-06-10 | $ 175,72 | -0,80% | 170.956.612 | $ 3.355.878.288,60 |
| 2022-06-11 | $ 168,17 | -4,30% | 301.003.055 | $ 3.208.967.440,95 |
| 2022-06-12 | $ 156,59 | -6,89% | 297.714.157 | $ 2.987.297.051,95 |
| 2022-06-13 | $ 147,65 | -5,71% | 342.703.920 | $ 2.823.824.561,85 |
| 2022-06-14 | $ 126,13 | -14,57% | 655.997.778 | $ 2.393.681.539,88 |
| 2022-06-15 | $ 126,79 | 0,53% | 468.299.038 | $ 2.410.401.274,26 |
| 2022-06-16 | $ 127,32 | 0,41% | 508.625.404 | $ 2.428.285.587,37 |
| 2022-06-17 | $ 109,55 | -13,96% | 390.864.712 | $ 2.093.888.953,80 |
| 2022-06-18 | $ 121,35 | 10,77% | 523.427.691 | $ 2.316.515.947,61 |
| 2022-06-19 | $ 116,84 | -3,71% | 813.885.229 | $ 2.231.059.181,80 |
| 2022-06-20 | $ 120,23 | 2,90% | 330.495.210 | $ 2.277.518.694,45 |
| 2022-06-21 | $ 119,27 | -0,80% | 278.530.251 | $ 2.271.247.003,63 |
| 2022-06-22 | $ 118,86 | -0,34% | 370.892.319 | $ 2.255.468.956,81 |
| 2022-06-23 | $ 113,06 | -4,88% | 552.912.404 | $ 2.167.421.939,04 |
| 2022-06-24 | $ 115,80 | 2,43% | 508.394.088 | $ 2.220.387.531,06 |
| 2022-06-25 | $ 115,09 | -0,62% | 646.466.674 | $ 2.201.123.888,47 |
| 2022-06-26 | $ 115,60 | 0,45% | 690.975.102 | $ 2.204.865.509,03 |
| 2022-06-27 | $ 113,54 | -1,79% | 612.730.748 | $ 2.169.753.159,67 |
| 2022-06-28 | $ 111,33 | -1,94% | 552.197.384 | $ 2.126.484.562,61 |
| 2022-06-29 | $ 103,10 | -7,39% | 344.431.902 | $ 1.967.299.414,50 |
| 2022-06-30 | $ 104,50 | 1,36% | 590.192.801 | $ 1.997.541.006,58 |
| 2022-07-01 | $ 102,18 | -2,22% | 578.098.842 | $ 1.932.845.052,54 |
| 2022-07-02 | $ 101,97 | -0,21% | 571.306.497 | $ 1.960.068.103,50 |
| 2022-07-03 | $ 106,91 | 4,85% | 483.838.190 | $ 2.043.297.982,32 |
| 2022-07-04 | $ 105,74 | -1,10% | 464.997.004 | $ 2.025.428.322,21 |
| 2022-07-05 | $ 108,03 | 2,17% | 534.583.459 | $ 2.064.325.665,57 |
| 2022-07-06 | $ 104,53 | -3,24% | 561.330.091 | $ 1.998.335.718,77 |
| 2022-07-07 | $ 106,41 | 1,80% | 551.911.761 | $ 2.038.609.283,31 |
| 2022-07-08 | $ 111,89 | 5,15% | 594.387.092 | $ 2.143.464.549,80 |
| 2022-07-09 | $ 109,77 | -1,89% | 650.878.065 | $ 2.100.176.038,05 |
| 2022-07-10 | $ 111,41 | 1,49% | 587.258.062 | $ 2.131.682.387,20 |
| 2022-07-11 | $ 107,23 | -3,75% | 493.476.704 | $ 2.049.587.798,54 |
| 2022-07-12 | $ 99,51 | -7,20% | 477.350.559 | $ 1.896.511.402,43 |
| 2022-07-13 | $ 97,98 | -1,54% | 483.894.476 | $ 1.881.089.713,90 |
| 2022-07-14 | $ 102,33 | 4,44% | 515.396.029 | $ 1.955.674.037,18 |
| 2022-07-15 | $ 103,31 | 0,95% | 557.999.204 | $ 1.975.640.492,59 |
| 2022-07-16 | $ 106,34 | 2,94% | 576.940.412 | $ 2.028.504.036,26 |
| 2022-07-17 | $ 109,72 | 3,18% | 907.505.366 | $ 2.103.125.854,84 |
| 2022-07-18 | $ 110,52 | 0,73% | 641.477.469 | $ 2.122.786.203,89 |
| 2022-07-19 | $ 121,69 | 10,11% | 695.310.563 | $ 2.320.280.888,67 |
| 2022-07-20 | $ 128,38 | 5,50% | 881.022.436 | $ 2.452.380.718,06 |
| 2022-07-21 | $ 122,19 | -4,82% | 656.740.373 | $ 2.342.356.016,40 |
| 2022-07-22 | $ 123,48 | 1,05% | 648.099.158 | $ 2.365.045.114,99 |
| 2022-07-23 | $ 123,20 | -0,22% | 741.987.232 | $ 2.353.533.561,65 |
| 2022-07-24 | $ 123,08 | -0,10% | 575.910.583 | $ 2.353.169.456,95 |
| 2022-07-25 | $ 132,41 | 7,58% | 333.552.800 | $ 2.549.785.916,85 |
| 2022-07-26 | $ 118,64 | -10,40% | 298.834.464 | $ 2.269.308.346,85 |
| 2022-07-27 | $ 118,65 | 0,01% | 221.071.632 | $ 2.270.442.258,65 |
| 2022-07-28 | $ 127,30 | 7,29% | 281.637.706 | $ 2.432.643.869,07 |
| 2022-07-29 | $ 154,82 | 21,61% | 1.185.508.106 | $ 2.964.586.946,98 |
| 2022-07-30 | $ 153,27 | -1,00% | 1.326.187.022 | $ 2.963.662.059,28 |
| 2022-07-31 | $ 144,67 | -5,61% | 876.391.873 | $ 2.765.691.822,68 |
| 2022-08-01 | $ 139,81 | -3,36% | 796.544.298 | $ 2.680.081.968,88 |
| 2022-08-02 | $ 138,39 | -1,01% | 661.423.985 | $ 2.645.196.485,09 |
| 2022-08-03 | $ 134,64 | -2,71% | 683.802.005 | $ 2.580.264.675,66 |
| 2022-08-04 | $ 133,99 | -0,49% | 597.582.214 | $ 2.566.350.329,27 |
| 2022-08-05 | $ 134,77 | 0,58% | 684.202.813 | $ 2.573.657.398,87 |
| 2022-08-06 | $ 140,77 | 4,45% | 632.071.395 | $ 2.689.742.675,91 |
| 2022-08-07 | $ 141,56 | 0,56% | 562.578.337 | $ 2.710.365.419,30 |
| 2022-08-08 | $ 141,41 | -0,11% | 573.314.199 | $ 2.707.946.275,20 |
| 2022-08-09 | $ 143,28 | 1,32% | 633.978.495 | $ 2.746.021.185,98 |
| 2022-08-10 | $ 135,17 | -5,66% | 624.331.637 | $ 2.586.653.940,84 |
| 2022-08-11 | $ 142,22 | 5,21% | 680.320.751 | $ 2.721.459.032,32 |
| 2022-08-12 | $ 142,93 | 0,50% | 695.022.574 | $ 2.736.310.947,72 |
| 2022-08-13 | $ 143,25 | 0,22% | 613.395.886 | $ 2.743.000.001,38 |
| 2022-08-14 | $ 144,36 | 0,78% | 617.010.562 | $ 2.763.283.114,22 |
| 2022-08-15 | $ 139,56 | -3,33% | 610.902.315 | $ 2.672.381.846,93 |
| 2022-08-16 | $ 137,72 | -1,32% | 270.052.859 | $ 2.622.403.619,41 |
| 2022-08-17 | $ 136,57 | -0,83% | 571.667.158 | $ 2.616.028.915,12 |
| 2022-08-18 | $ 133,91 | -1,95% | 668.086.054 | $ 2.567.924.405,68 |
| 2022-08-19 | $ 128,72 | -3,88% | 573.474.450 | $ 2.465.412.325,92 |
| 2022-08-20 | $ 114,77 | -10,83% | 598.274.338 | $ 2.197.097.454,83 |
| 2022-08-21 | $ 114,62 | -0,13% | 508.241.168 | $ 2.194.394.946,60 |
| 2022-08-22 | $ 119,76 | 4,48% | 522.956.111 | $ 2.294.275.238,36 |
| 2022-08-23 | $ 122,75 | 2,50% | 573.364.200 | $ 2.346.942.162,75 |
| 2022-08-24 | $ 133,52 | 8,77% | 771.817.392 | $ 2.556.898.759,96 |
| 2022-08-25 | $ 131,31 | -1,65% | 682.436.652 | $ 2.518.207.647,74 |
| 2022-08-26 | $ 130,83 | -0,37% | 578.090.339 | $ 2.507.084.348,69 |
| 2022-08-27 | $ 115,86 | -11,44% | 572.516.906 | $ 2.216.415.784,76 |
| 2022-08-28 | $ 115,69 | -0,15% | 521.475.923 | $ 2.216.773.640,55 |
| 2022-08-29 | $ 113,39 | -1,99% | 491.591.991 | $ 2.196.976.389,32 |
| 2022-08-30 | $ 119,67 | 5,54% | 536.340.884 | $ 2.292.936.685,12 |
| 2022-08-31 | $ 114,63 | -4,21% | 496.310.546 | $ 2.196.259.592,98 |
| 2022-09-01 | $ 114,96 | 0,29% | 490.666.336 | $ 2.202.648.277,77 |
| 2022-09-02 | $ 117,07 | 1,84% | 484.151.477 | $ 2.241.387.457,59 |
| 2022-09-03 | $ 116,36 | -0,61% | 521.608.595 | $ 2.228.724.668,21 |
| 2022-09-04 | $ 117,55 | 1,03% | 508.008.154 | $ 2.252.041.579,73 |
| 2022-09-05 | $ 118,04 | 0,41% | 465.598.332 | $ 2.262.061.291,85 |
| 2022-09-06 | $ 125,67 | 6,47% | 555.973.041 | $ 2.407.495.361,18 |
| 2022-09-07 | $ 112,86 | -10,20% | 556.362.884 | $ 2.163.803.848,49 |
| 2022-09-08 | $ 118,69 | 5,17% | 216.876.680 | $ 2.280.082.313,19 |
| 2022-09-09 | $ 127,22 | 7,19% | 414.873.048 | $ 2.440.055.387,18 |
| 2022-09-10 | $ 132,48 | 4,13% | 395.988.161 | $ 2.538.586.476,42 |
| 2022-09-11 | $ 132,82 | 0,26% | 262.873.931 | $ 2.545.404.664,44 |
| 2022-09-12 | $ 130,79 | -1,53% | 553.743.324 | $ 2.507.131.433,59 |
| 2022-09-13 | $ 128,45 | -1,79% | 248.039.723 | $ 2.460.223.042,32 |
| 2022-09-14 | $ 117,45 | -8,56% | 547.993.795 | $ 2.251.624.827,93 |
| 2022-09-15 | $ 120,40 | 2,51% | 182.500.755 | $ 2.303.254.636,34 |
| 2022-09-16 | $ 118,26 | -1,78% | 450.234.579 | $ 2.268.990.525,17 |
| 2022-09-17 | $ 119,28 | 0,86% | 526.677.304 | $ 2.285.093.110,99 |
| 2022-09-18 | $ 122,35 | 2,58% | 504.350.587 | $ 2.346.401.851,96 |
| 2022-09-19 | $ 111,99 | -8,47% | 498.086.796 | $ 2.148.279.336,68 |
| 2022-09-20 | $ 112,36 | 0,33% | 534.556.494 | $ 2.155.848.504,36 |
| 2022-09-21 | $ 112,89 | 0,47% | 508.088.364 | $ 2.166.689.940,38 |
| 2022-09-22 | $ 109,21 | -3,27% | 543.173.586 | $ 2.092.205.719,82 |
| 2022-09-23 | $ 116,56 | 6,73% | 504.543.168 | $ 2.236.033.811,89 |
| 2022-09-24 | $ 120,35 | 3,26% | 528.283.828 | $ 2.311.876.555,95 |
| 2022-09-25 | $ 117,86 | -2,07% | 534.895.817 | $ 2.261.026.092,27 |
| 2022-09-26 | $ 113,50 | -3,70% | 489.012.445 | $ 2.176.322.739,12 |
| 2022-09-27 | $ 116,31 | 2,47% | 507.480.951 | $ 2.227.046.270,98 |
| 2022-09-28 | $ 114,48 | -1,57% | 553.111.573 | $ 2.196.879.143,91 |
| 2022-09-29 | $ 114,55 | 0,06% | 510.625.230 | $ 2.197.666.190,55 |
| 2022-09-30 | $ 116,79 | 1,96% | 534.465.061 | $ 2.241.771.173,67 |
| 2022-10-01 | $ 120,03 | 2,77% | 611.620.976 | $ 2.305.434.506,44 |
| 2022-10-02 | $ 117,17 | -2,38% | 491.893.876 | $ 2.244.541.481,12 |
| 2022-10-03 | $ 114,55 | -2,23% | 494.758.113 | $ 2.187.621.338,32 |
| 2022-10-04 | $ 116,39 | 1,61% | 485.186.919 | $ 2.228.556.612,87 |
| 2022-10-05 | $ 121,22 | 4,15% | 518.644.187 | $ 2.328.005.593,48 |
| 2022-10-06 | $ 122,24 | 0,84% | 507.629.469 | $ 2.345.968.822,13 |
| 2022-10-07 | $ 118,63 | -2,96% | 468.503.244 | $ 2.277.279.775,37 |
| 2022-10-08 | $ 116,48 | -1,81% | 487.766.749 | $ 2.235.380.312,00 |
| 2022-10-09 | $ 116,80 | 0,27% | 437.226.767 | $ 2.242.593.666,31 |
| 2022-10-10 | $ 117,23 | 0,37% | 463.317.047 | $ 2.246.677.498,09 |
| 2022-10-11 | $ 111,87 | -4,57% | 471.959.214 | $ 2.148.488.754,14 |
| 2022-10-12 | $ 111,16 | -0,63% | 480.189.062 | $ 2.126.862.289,57 |
| 2022-10-13 | $ 111,93 | 0,69% | 469.733.718 | $ 2.148.980.150,96 |
| 2022-10-14 | $ 108,99 | -2,62% | 597.542.793 | $ 2.093.070.458,90 |
| 2022-10-15 | $ 107,50 | -1,37% | 470.004.922 | $ 2.062.156.640,73 |
| 2022-10-16 | $ 107,93 | 0,40% | 449.529.153 | $ 2.074.058.100,87 |
| 2022-10-17 | $ 110,27 | 2,16% | 454.985.776 | $ 2.115.870.568,66 |
| 2022-10-18 | $ 110,70 | 0,39% | 466.312.802 | $ 2.122.472.787,87 |
| 2022-10-19 | $ 108,74 | -1,77% | 494.004.824 | $ 2.088.643.508,79 |
| 2022-10-20 | $ 105,90 | -2,61% | 434.049.722 | $ 2.039.246.898,26 |
| 2022-10-21 | $ 106,04 | 0,13% | 434.642.434 | $ 2.036.770.487,36 |
| 2022-10-22 | $ 106,84 | 0,75% | 476.732.792 | $ 2.054.142.904,25 |
| 2022-10-23 | $ 108,66 | 1,70% | 464.368.449 | $ 2.087.081.837,69 |
| 2022-10-24 | $ 110,86 | 2,02% | 451.143.732 | $ 2.128.311.477,79 |
| 2022-10-25 | $ 107,82 | -2,74% | 489.115.583 | $ 2.070.016.464,67 |
| 2022-10-26 | $ 112,76 | 4,58% | 517.843.522 | $ 2.169.145.704,26 |
| 2022-10-27 | $ 114,66 | 1,69% | 659.851.417 | $ 2.203.333.266,40 |
| 2022-10-28 | $ 112,55 | -1,85% | 692.194.395 | $ 2.166.607.485,28 |
| 2022-10-29 | $ 115,44 | 2,57% | 789.130.635 | $ 2.217.563.993,05 |
| 2022-10-30 | $ 118,35 | 2,52% | 821.468.220 | $ 2.272.083.430,67 |
| 2022-10-31 | $ 116,19 | -1,83% | 762.223.995 | $ 2.229.198.084,92 |
| 2022-11-01 | $ 115,12 | -0,92% | 738.275.392 | $ 2.212.860.305,44 |
| 2022-11-02 | $ 115,02 | -0,09% | 1.645.298.194 | $ 2.211.209.583,34 |
| 2022-11-03 | $ 113,67 | -1,17% | 2.134.459.914 | $ 2.186.928.389,03 |
| 2022-11-04 | $ 115,63 | 1,72% | 1.908.287.565 | $ 2.220.527.649,15 |
| 2022-11-05 | $ 123,75 | 7,02% | 2.112.959.405 | $ 2.367.580.589,98 |
| 2022-11-06 | $ 123,71 | -0,03% | 2.055.424.278 | $ 2.383.844.317,86 |
| 2022-11-07 | $ 116,78 | -5,60% | 1.511.821.116 | $ 2.244.738.615,70 |
| 2022-11-08 | $ 117,72 | 0,80% | 1.492.266.828 | $ 2.257.758.819,33 |
| 2022-11-09 | $ 103,18 | -12,35% | 857.831.678 | $ 1.990.366.828,89 |
| 2022-11-10 | $ 88,58 | -14,15% | 709.678.382 | $ 1.702.307.438,21 |
| 2022-11-11 | $ 102,79 | 16,04% | 641.362.072 | $ 1.973.513.798,10 |
| 2022-11-12 | $ 102,94 | 0,15% | 523.244.811 | $ 1.970.624.065,94 |
| 2022-11-13 | $ 102,04 | -0,87% | 444.530.985 | $ 1.958.012.847,42 |
| 2022-11-14 | $ 99,32 | -2,67% | 416.524.893 | $ 1.903.387.137,05 |
| 2022-11-15 | $ 103,44 | 4,15% | 494.108.315 | $ 1.994.570.193,11 |
| 2022-11-16 | $ 103,69 | 0,24% | 435.974.735 | $ 1.995.351.899,32 |
| 2022-11-17 | $ 104,61 | 0,88% | 464.027.831 | $ 2.007.222.214,77 |
| 2022-11-18 | $ 103,77 | -0,80% | 427.804.841 | $ 1.998.074.520,59 |
| 2022-11-19 | $ 104,85 | 1,04% | 435.462.537 | $ 2.015.445.019,91 |
| 2022-11-20 | $ 104,81 | -0,04% | 401.655.744 | $ 2.014.504.464,04 |
| 2022-11-21 | $ 104,91 | 0,10% | 499.607.251 | $ 2.016.592.399,94 |
| 2022-11-22 | $ 103,40 | -1,44% | 519.130.440 | $ 1.988.506.203,63 |
| 2022-11-23 | $ 108,90 | 5,32% | 529.480.133 | $ 2.095.724.868,72 |
| 2022-11-24 | $ 114,52 | 5,16% | 634.419.857 | $ 2.202.115.426,77 |
| 2022-11-25 | $ 116,69 | 1,89% | 561.461.623 | $ 2.245.291.793,75 |
| 2022-11-26 | $ 113,90 | -2,39% | 458.459.541 | $ 2.191.894.432,65 |
| 2022-11-27 | $ 112,29 | -1,41% | 474.318.421 | $ 2.159.147.249,52 |
| 2022-11-28 | $ 111,20 | -0,98% | 430.880.817 | $ 2.141.902.190,66 |
| 2022-11-29 | $ 110,03 | -1,05% | 449.696.202 | $ 2.115.077.319,55 |
| 2022-11-30 | $ 110,93 | 0,82% | 459.200.403 | $ 2.135.344.828,51 |
| 2022-12-01 | $ 113,52 | 2,34% | 454.372.943 | $ 2.186.026.075,58 |
| 2022-12-02 | $ 110,21 | -2,92% | 437.069.018 | $ 2.118.137.139,10 |
| 2022-12-03 | $ 111,96 | 1,58% | 421.775.441 | $ 2.152.406.432,63 |
| 2022-12-04 | $ 109,86 | -1,87% | 416.362.358 | $ 2.124.040.593,93 |
| 2022-12-05 | $ 111,30 | 1,30% | 408.743.465 | $ 2.137.588.064,70 |
| 2022-12-06 | $ 110,46 | -0,75% | 490.488.944 | $ 2.127.936.854,72 |
| 2022-12-07 | $ 111,98 | 1,37% | 447.501.298 | $ 2.152.392.515,22 |
| 2022-12-08 | $ 109,38 | -2,32% | 438.413.841 | $ 2.104.953.763,05 |
| 2022-12-09 | $ 111,80 | 2,21% | 416.910.221 | $ 2.151.755.397,93 |
| 2022-12-10 | $ 109,84 | -1,76% | 418.959.233 | $ 2.111.958.818,42 |
| 2022-12-11 | $ 109,05 | -0,72% | 380.020.218 | $ 2.100.063.359,83 |
| 2022-12-12 | $ 106,42 | -2,41% | 491.252.572 | $ 2.047.847.219,48 |
| 2022-12-13 | $ 105,89 | -0,49% | 384.760.719 | $ 2.041.502.914,23 |
| 2022-12-14 | $ 109,84 | 3,73% | 472.455.970 | $ 2.115.743.494,00 |
| 2022-12-15 | $ 108,94 | -0,82% | 408.048.919 | $ 2.097.999.487,66 |
| 2022-12-16 | $ 106,99 | -1,79% | 410.039.220 | $ 2.065.460.118,28 |
| 2022-12-17 | $ 99,62 | -6,88% | 410.670.852 | $ 1.914.712.376,94 |
| 2022-12-18 | $ 103,03 | 3,42% | 384.737.426 | $ 1.982.471.412,24 |
| 2022-12-19 | $ 101,79 | -1,21% | 347.969.588 | $ 1.965.685.858,89 |
| 2022-12-20 | $ 98,59 | -3,14% | 365.284.484 | $ 1.900.320.154,97 |
| 2022-12-21 | $ 101,63 | 3,09% | 366.383.339 | $ 1.963.882.188,62 |
| 2022-12-22 | $ 100,19 | -1,42% | 360.753.789 | $ 1.928.493.943,10 |
| 2022-12-23 | $ 101,15 | 0,96% | 364.659.774 | $ 1.947.693.886,50 |
| 2022-12-24 | $ 101,76 | 0,60% | 340.085.215 | $ 1.959.956.537,91 |
| 2022-12-25 | $ 101,74 | -0,02% | 308.777.726 | $ 1.959.085.550,10 |
| 2022-12-26 | $ 101,57 | -0,16% | 330.736.014 | $ 1.955.047.609,45 |
| 2022-12-27 | $ 102,93 | 1,33% | 340.322.576 | $ 1.982.198.546,46 |
| 2022-12-28 | $ 101,28 | -1,60% | 353.073.299 | $ 1.953.260.149,99 |
| 2022-12-29 | $ 99,08 | -2,17% | 369.488.798 | $ 1.907.130.890,20 |
| 2022-12-30 | $ 98,15 | -0,94% | 336.226.628 | $ 1.893.681.263,03 |
| 2022-12-31 | $ 96,46 | -1,72% | 388.708.906 | $ 1.859.481.117,72 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2022 | $ 105,37 | $ 96,46 / $ 113,52 | 12.265.052.793 | 31 |
| Kasım 2022 | $ 109,07 | $ 88,58 / $ 123,75 | 24.867.654.200 | 30 |
| Ekim 2022 | $ 113,09 | $ 105,90 / $ 122,24 | 16.313.574.508 | 31 |
| Eylül 2022 | $ 118,92 | $ 109,21 / $ 132,82 | 14.132.844.021 | 30 |
| Ağustos 2022 | $ 131,61 | $ 113,39 / $ 144,36 | 18.603.178.437 | 31 |
| Temmuz 2022 | $ 116,05 | $ 97,98 / $ 154,82 | 18.954.883.230 | 31 |
| Haziran 2022 | $ 143,42 | $ 103,10 / $ 203,53 | 14.584.830.390 | 30 |
| Mayıs 2022 | $ 221,06 | $ 173,69 / $ 299,75 | 22.980.224.585 | 31 |
| Nisan 2022 | $ 332,56 | $ 294,63 / $ 383,89 | 17.958.395.546 | 30 |
| Mart 2022 | $ 322,16 | $ 274,86 / $ 379,95 | 37.125.526.196 | 31 |
| Şubat 2022 | $ 313,74 | $ 278,67 / $ 346,93 | 37.683.157.496 | 28 |
| Ocak 2022 | $ 362,71 | $ 289,43 / $ 447,58 | 49.198.479.369 | 31 |