Bitcoin Cash (BCH) Fiyat Grafiği
Veri aralığı: 2024-01-01 -> 2024-12-31 - Kayıt: 366
Bitcoin Cash
Son kapanış: $ 443,15
$ 443,15
Güncel değişim:
1,00%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 366
- Min Kapanış: $ 229,56
- Maks Kapanış: $ 695,34
- Ortalama Kapanış: $ 395,42
- Son Kapanış: $ 443,15
- Önceki Kapanış: -
- Günlük Değişim: 1,00%
- MA (ortalama kapanış): $ 395,42
- Min/Max Kartı: $ 229,56 / $ 695,34
Güncel Notlar
Son Kapanış
$ 443,15
7 Gün Ort.
$ 395,42
Canlı Fiyat
$ 443,15
Günlük Değişim
1,00%
2024 Yılı Günlük Kapanışlar (366)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2024-01-01 | $ 259,09 | - | 249.860.423 | $ 5.079.161.810,42 |
| 2024-01-02 | $ 266,32 | 2,79% | 220.342.870 | $ 5.216.789.805,19 |
| 2024-01-03 | $ 257,25 | -3,41% | 247.970.133 | $ 5.028.128.217,39 |
| 2024-01-04 | $ 233,89 | -9,08% | 351.486.238 | $ 4.577.436.299,72 |
| 2024-01-05 | $ 239,79 | 2,52% | 192.807.796 | $ 4.699.618.756,57 |
| 2024-01-06 | $ 239,48 | -0,13% | 226.039.834 | $ 4.692.518.714,20 |
| 2024-01-07 | $ 236,05 | -1,43% | 174.887.380 | $ 4.627.728.598,81 |
| 2024-01-08 | $ 232,04 | -1,70% | 136.896.139 | $ 4.539.851.857,58 |
| 2024-01-09 | $ 254,10 | 9,51% | 325.888.403 | $ 4.992.788.812,09 |
| 2024-01-10 | $ 245,17 | -3,52% | 309.268.335 | $ 4.799.718.320,49 |
| 2024-01-11 | $ 254,35 | 3,75% | 276.435.958 | $ 5.002.305.591,65 |
| 2024-01-12 | $ 276,19 | 8,59% | 543.140.894 | $ 5.429.046.422,77 |
| 2024-01-13 | $ 259,52 | -6,04% | 588.005.499 | $ 5.075.201.537,03 |
| 2024-01-14 | $ 254,73 | -1,85% | 252.281.880 | $ 4.991.817.432,71 |
| 2024-01-15 | $ 246,03 | -3,42% | 201.031.490 | $ 4.849.300.011,68 |
| 2024-01-16 | $ 250,71 | 1,90% | 193.951.323 | $ 4.924.055.925,92 |
| 2024-01-17 | $ 251,36 | 0,26% | 178.757.562 | $ 4.930.652.587,97 |
| 2024-01-18 | $ 244,14 | -2,87% | 196.282.496 | $ 4.785.861.161,31 |
| 2024-01-19 | $ 237,38 | -2,77% | 175.847.463 | $ 4.654.722.386,04 |
| 2024-01-20 | $ 236,29 | -0,46% | 181.708.692 | $ 4.633.643.917,80 |
| 2024-01-21 | $ 238,81 | 1,06% | 112.266.933 | $ 4.685.735.073,78 |
| 2024-01-22 | $ 236,98 | -0,76% | 113.755.895 | $ 4.664.275.115,92 |
| 2024-01-23 | $ 234,84 | -0,90% | 253.841.449 | $ 4.599.061.661,41 |
| 2024-01-24 | $ 229,56 | -2,25% | 244.537.763 | $ 4.495.276.033,62 |
| 2024-01-25 | $ 236,42 | 2,99% | 172.639.394 | $ 4.641.208.594,07 |
| 2024-01-26 | $ 236,83 | 0,17% | 153.881.512 | $ 4.650.033.587,07 |
| 2024-01-27 | $ 241,77 | 2,09% | 131.575.548 | $ 4.744.345.822,12 |
| 2024-01-28 | $ 243,62 | 0,77% | 137.201.306 | $ 4.784.031.090,49 |
| 2024-01-29 | $ 236,94 | -2,74% | 135.471.563 | $ 4.651.571.307,10 |
| 2024-01-30 | $ 241,39 | 1,88% | 134.536.611 | $ 4.742.586.237,29 |
| 2024-01-31 | $ 237,43 | -1,64% | 140.760.218 | $ 4.649.350.979,39 |
| 2024-02-01 | $ 234,22 | -1,35% | 168.017.634 | $ 4.599.043.205,13 |
| 2024-02-02 | $ 236,55 | 0,99% | 133.355.087 | $ 4.646.280.279,55 |
| 2024-02-03 | $ 236,22 | -0,14% | 102.830.897 | $ 4.638.354.415,97 |
| 2024-02-04 | $ 238,30 | 0,88% | 121.490.706 | $ 4.644.609.620,48 |
| 2024-02-05 | $ 235,29 | -1,26% | 164.304.710 | $ 4.616.335.688,83 |
| 2024-02-06 | $ 235,36 | 0,03% | 120.509.473 | $ 4.622.020.817,14 |
| 2024-02-07 | $ 235,14 | -0,09% | 139.378.083 | $ 4.616.229.997,27 |
| 2024-02-08 | $ 240,35 | 2,22% | 115.469.004 | $ 4.724.749.214,05 |
| 2024-02-09 | $ 244,36 | 1,67% | 133.180.847 | $ 4.803.154.082,01 |
| 2024-02-10 | $ 250,36 | 2,45% | 182.346.122 | $ 4.918.916.960,88 |
| 2024-02-11 | $ 247,62 | -1,10% | 116.760.920 | $ 4.863.037.968,12 |
| 2024-02-12 | $ 276,35 | 11,60% | 660.573.526 | $ 5.431.427.554,73 |
| 2024-02-13 | $ 281,11 | 1,72% | 483.519.484 | $ 5.515.812.406,56 |
| 2024-02-14 | $ 270,98 | -3,60% | 287.026.249 | $ 5.317.923.475,84 |
| 2024-02-15 | $ 280,80 | 3,62% | 425.844.292 | $ 5.515.259.488,99 |
| 2024-02-16 | $ 270,61 | -3,63% | 382.347.907 | $ 5.321.708.259,11 |
| 2024-02-17 | $ 274,88 | 1,58% | 333.770.494 | $ 5.402.690.908,92 |
| 2024-02-18 | $ 267,40 | -2,72% | 185.970.807 | $ 5.256.498.431,92 |
| 2024-02-19 | $ 270,44 | 1,14% | 129.194.825 | $ 5.314.088.232,63 |
| 2024-02-20 | $ 272,88 | 0,90% | 175.233.257 | $ 5.360.027.932,78 |
| 2024-02-21 | $ 265,72 | -2,62% | 275.861.404 | $ 5.222.399.729,48 |
| 2024-02-22 | $ 263,41 | -0,87% | 196.335.214 | $ 5.183.839.601,29 |
| 2024-02-23 | $ 260,28 | -1,19% | 150.713.604 | $ 5.114.805.579,55 |
| 2024-02-24 | $ 264,68 | 1,69% | 156.143.925 | $ 5.205.190.111,62 |
| 2024-02-25 | $ 267,38 | 1,02% | 125.181.823 | $ 5.255.720.283,40 |
| 2024-02-26 | $ 267,82 | 0,17% | 127.124.775 | $ 5.263.630.541,94 |
| 2024-02-27 | $ 274,70 | 2,57% | 192.647.329 | $ 5.407.133.112,27 |
| 2024-02-28 | $ 292,41 | 6,45% | 716.126.838 | $ 5.753.870.644,93 |
| 2024-02-29 | $ 297,23 | 1,65% | 581.443.940 | $ 5.833.698.162,05 |
| 2024-03-01 | $ 298,26 | 0,35% | 613.956.800 | $ 5.873.370.459,74 |
| 2024-03-02 | $ 315,45 | 5,76% | 375.311.834 | $ 6.210.419.182,34 |
| 2024-03-03 | $ 501,75 | 59,06% | 2.477.347.219 | $ 9.875.043.507,56 |
| 2024-03-04 | $ 469,22 | -6,48% | 1.856.796.332 | $ 9.226.867.086,57 |
| 2024-03-05 | $ 468,52 | -0,15% | 1.360.430.949 | $ 9.162.466.555,40 |
| 2024-03-06 | $ 403,50 | -13,88% | 1.268.791.788 | $ 7.950.270.816,87 |
| 2024-03-07 | $ 415,54 | 2,98% | 738.304.880 | $ 8.166.509.201,99 |
| 2024-03-08 | $ 431,64 | 3,88% | 651.731.556 | $ 8.493.425.646,54 |
| 2024-03-09 | $ 436,52 | 1,13% | 637.180.548 | $ 8.570.208.843,46 |
| 2024-03-10 | $ 433,97 | -0,58% | 497.453.286 | $ 8.535.150.524,16 |
| 2024-03-11 | $ 423,42 | -2,43% | 482.766.224 | $ 8.320.983.191,39 |
| 2024-03-12 | $ 449,10 | 6,07% | 743.344.018 | $ 8.840.977.656,40 |
| 2024-03-13 | $ 433,47 | -3,48% | 689.608.920 | $ 8.498.852.646,39 |
| 2024-03-14 | $ 442,37 | 2,05% | 641.986.680 | $ 8.699.064.821,20 |
| 2024-03-15 | $ 440,62 | -0,40% | 918.102.179 | $ 8.655.858.677,80 |
| 2024-03-16 | $ 416,59 | -5,45% | 718.780.663 | $ 8.209.230.709,87 |
| 2024-03-17 | $ 388,01 | -6,86% | 461.964.241 | $ 7.618.919.298,55 |
| 2024-03-18 | $ 402,27 | 3,67% | 438.394.571 | $ 7.906.479.521,47 |
| 2024-03-19 | $ 402,41 | 0,03% | 410.379.004 | $ 7.887.845.095,95 |
| 2024-03-20 | $ 359,15 | -10,75% | 697.807.267 | $ 7.081.421.226,34 |
| 2024-03-21 | $ 409,08 | 13,90% | 653.064.786 | $ 8.034.516.989,76 |
| 2024-03-22 | $ 414,16 | 1,24% | 620.402.102 | $ 8.142.315.837,88 |
| 2024-03-23 | $ 426,69 | 3,03% | 591.737.401 | $ 8.339.565.818,91 |
| 2024-03-24 | $ 457,14 | 7,14% | 882.809.515 | $ 8.999.579.923,56 |
| 2024-03-25 | $ 483,13 | 5,68% | 822.550.083 | $ 9.473.925.512,88 |
| 2024-03-26 | $ 488,04 | 1,02% | 944.804.343 | $ 9.592.243.412,41 |
| 2024-03-27 | $ 480,62 | -1,52% | 559.892.674 | $ 9.445.444.711,39 |
| 2024-03-28 | $ 541,64 | 12,70% | 1.345.407.410 | $ 10.640.408.546,81 |
| 2024-03-29 | $ 568,61 | 4,98% | 1.102.895.305 | $ 11.186.602.916,39 |
| 2024-03-30 | $ 621,97 | 9,38% | 1.342.261.044 | $ 12.237.670.996,39 |
| 2024-03-31 | $ 597,27 | -3,97% | 577.901.174 | $ 11.751.780.726,91 |
| 2024-04-01 | $ 680,34 | 13,91% | 962.284.671 | $ 13.365.965.261,15 |
| 2024-04-02 | $ 650,70 | -4,36% | 1.432.980.304 | $ 12.819.655.927,35 |
| 2024-04-03 | $ 638,88 | -1,82% | 1.236.533.860 | $ 12.589.685.986,17 |
| 2024-04-04 | $ 595,54 | -6,78% | 1.099.897.841 | $ 11.735.313.863,18 |
| 2024-04-05 | $ 667,33 | 12,05% | 2.117.886.346 | $ 12.729.021.323,76 |
| 2024-04-06 | $ 659,18 | -1,22% | 1.741.787.906 | $ 13.015.336.319,97 |
| 2024-04-07 | $ 695,34 | 5,48% | 1.578.997.924 | $ 13.680.994.795,73 |
| 2024-04-08 | $ 684,18 | -1,60% | 661.390.288 | $ 13.482.843.741,31 |
| 2024-04-09 | $ 680,33 | -0,56% | 799.265.279 | $ 13.396.471.455,76 |
| 2024-04-10 | $ 673,52 | -1,00% | 913.897.683 | $ 13.275.864.197,01 |
| 2024-04-11 | $ 628,67 | -6,66% | 1.139.693.264 | $ 12.362.165.408,73 |
| 2024-04-12 | $ 614,37 | -2,27% | 495.372.425 | $ 12.096.582.261,19 |
| 2024-04-13 | $ 534,58 | -12,99% | 958.567.394 | $ 10.520.324.766,02 |
| 2024-04-14 | $ 482,78 | -9,69% | 1.161.470.735 | $ 9.526.815.471,90 |
| 2024-04-15 | $ 528,79 | 9,53% | 963.724.644 | $ 10.390.436.829,49 |
| 2024-04-16 | $ 507,81 | -3,97% | 830.619.735 | $ 9.980.576.046,28 |
| 2024-04-17 | $ 487,25 | -4,05% | 714.600.691 | $ 9.598.671.982,26 |
| 2024-04-18 | $ 464,63 | -4,64% | 504.227.475 | $ 9.139.023.489,36 |
| 2024-04-19 | $ 482,95 | 3,94% | 423.058.775 | $ 9.518.743.118,60 |
| 2024-04-20 | $ 478,37 | -0,95% | 545.356.607 | $ 9.456.991.634,97 |
| 2024-04-21 | $ 514,92 | 7,64% | 418.543.423 | $ 10.147.269.714,40 |
| 2024-04-22 | $ 502,39 | -2,43% | 284.814.566 | $ 9.902.883.441,17 |
| 2024-04-23 | $ 522,18 | 3,94% | 309.233.655 | $ 10.293.456.349,83 |
| 2024-04-24 | $ 505,61 | -3,17% | 272.532.500 | $ 9.959.313.861,67 |
| 2024-04-25 | $ 479,08 | -5,25% | 345.048.876 | $ 9.431.224.253,34 |
| 2024-04-26 | $ 478,75 | -0,07% | 311.021.621 | $ 9.434.517.047,27 |
| 2024-04-27 | $ 482,60 | 0,81% | 275.095.889 | $ 9.497.215.729,77 |
| 2024-04-28 | $ 477,95 | -0,96% | 267.223.502 | $ 9.413.382.706,19 |
| 2024-04-29 | $ 470,29 | -1,60% | 207.589.618 | $ 9.261.087.229,76 |
| 2024-04-30 | $ 465,49 | -1,02% | 302.602.294 | $ 9.186.826.932,34 |
| 2024-05-01 | $ 434,54 | -6,65% | 461.046.838 | $ 8.571.130.957,14 |
| 2024-05-02 | $ 424,11 | -2,40% | 533.985.109 | $ 8.388.250.146,59 |
| 2024-05-03 | $ 429,57 | 1,29% | 301.328.305 | $ 8.446.508.206,62 |
| 2024-05-04 | $ 452,95 | 5,44% | 324.828.915 | $ 8.943.363.452,47 |
| 2024-05-05 | $ 463,06 | 2,23% | 315.836.528 | $ 9.129.467.618,57 |
| 2024-05-06 | $ 469,18 | 1,32% | 204.784.022 | $ 9.226.072.301,16 |
| 2024-05-07 | $ 473,25 | 0,87% | 317.879.077 | $ 9.332.893.976,04 |
| 2024-05-08 | $ 471,29 | -0,42% | 347.923.969 | $ 9.309.689.518,71 |
| 2024-05-09 | $ 448,64 | -4,81% | 312.541.583 | $ 8.831.240.390,71 |
| 2024-05-10 | $ 455,16 | 1,45% | 247.805.635 | $ 8.962.158.055,60 |
| 2024-05-11 | $ 426,62 | -6,27% | 267.780.423 | $ 8.410.111.037,31 |
| 2024-05-12 | $ 429,08 | 0,58% | 168.264.906 | $ 8.456.505.799,70 |
| 2024-05-13 | $ 433,25 | 0,97% | 132.779.855 | $ 8.537.459.472,51 |
| 2024-05-14 | $ 437,26 | 0,93% | 240.628.217 | $ 8.622.508.953,49 |
| 2024-05-15 | $ 428,90 | -1,91% | 198.206.071 | $ 8.452.425.838,08 |
| 2024-05-16 | $ 464,48 | 8,30% | 295.929.323 | $ 9.184.622.932,85 |
| 2024-05-17 | $ 444,86 | -4,22% | 196.076.916 | $ 8.770.826.418,54 |
| 2024-05-18 | $ 466,39 | 4,84% | 348.211.227 | $ 9.182.231.799,21 |
| 2024-05-19 | $ 475,59 | 1,97% | 298.128.975 | $ 9.384.040.631,40 |
| 2024-05-20 | $ 484,82 | 1,94% | 361.542.017 | $ 9.549.882.544,12 |
| 2024-05-21 | $ 515,14 | 6,25% | 526.291.339 | $ 10.144.416.516,05 |
| 2024-05-22 | $ 514,80 | -0,07% | 537.697.814 | $ 10.153.304.445,48 |
| 2024-05-23 | $ 498,85 | -3,10% | 325.518.120 | $ 9.839.797.244,36 |
| 2024-05-24 | $ 490,72 | -1,63% | 427.090.280 | $ 9.675.862.895,74 |
| 2024-05-25 | $ 494,51 | 0,77% | 294.533.526 | $ 9.749.659.443,28 |
| 2024-05-26 | $ 493,37 | -0,23% | 192.751.130 | $ 9.712.846.777,97 |
| 2024-05-27 | $ 484,01 | -1,90% | 184.899.026 | $ 9.548.591.523,43 |
| 2024-05-28 | $ 489,16 | 1,06% | 217.132.686 | $ 9.638.568.717,82 |
| 2024-05-29 | $ 469,88 | -3,94% | 335.098.245 | $ 9.278.833.522,47 |
| 2024-05-30 | $ 465,54 | -0,92% | 223.903.682 | $ 9.187.662.083,78 |
| 2024-05-31 | $ 465,23 | -0,07% | 213.346.786 | $ 9.164.211.479,11 |
| 2024-06-01 | $ 455,21 | -2,15% | 213.045.533 | $ 8.986.882.517,78 |
| 2024-06-02 | $ 463,06 | 1,72% | 134.424.499 | $ 9.117.395.946,94 |
| 2024-06-03 | $ 458,38 | -1,01% | 154.690.860 | $ 9.043.004.245,11 |
| 2024-06-04 | $ 464,74 | 1,39% | 200.188.700 | $ 9.154.838.053,61 |
| 2024-06-05 | $ 477,32 | 2,71% | 220.901.668 | $ 9.391.642.797,59 |
| 2024-06-06 | $ 495,59 | 3,83% | 223.486.542 | $ 9.767.520.387,54 |
| 2024-06-07 | $ 495,60 | 0,00% | 237.470.087 | $ 9.776.791.958,44 |
| 2024-06-08 | $ 477,97 | -3,56% | 415.055.433 | $ 9.419.797.998,21 |
| 2024-06-09 | $ 469,84 | -1,70% | 220.030.415 | $ 9.261.316.604,06 |
| 2024-06-10 | $ 474,39 | 0,97% | 195.576.559 | $ 9.349.603.218,23 |
| 2024-06-11 | $ 468,86 | -1,17% | 228.763.269 | $ 9.236.736.820,39 |
| 2024-06-12 | $ 446,24 | -4,82% | 350.808.166 | $ 8.798.673.248,41 |
| 2024-06-13 | $ 454,33 | 1,81% | 278.151.575 | $ 8.955.693.901,01 |
| 2024-06-14 | $ 431,22 | -5,09% | 258.955.284 | $ 8.517.185.673,75 |
| 2024-06-15 | $ 422,63 | -1,99% | 252.728.746 | $ 8.312.903.759,13 |
| 2024-06-16 | $ 429,61 | 1,65% | 151.399.592 | $ 8.467.296.904,08 |
| 2024-06-17 | $ 428,17 | -0,34% | 125.599.808 | $ 8.439.907.962,50 |
| 2024-06-18 | $ 420,03 | -1,90% | 234.088.379 | $ 8.271.385.280,42 |
| 2024-06-19 | $ 389,37 | -7,30% | 371.558.670 | $ 7.656.119.336,47 |
| 2024-06-20 | $ 388,31 | -0,27% | 168.788.403 | $ 7.646.291.282,25 |
| 2024-06-21 | $ 389,82 | 0,39% | 180.183.239 | $ 7.696.436.946,93 |
| 2024-06-22 | $ 382,76 | -1,81% | 206.790.734 | $ 7.552.404.061,67 |
| 2024-06-23 | $ 392,12 | 2,44% | 133.878.171 | $ 7.734.039.088,24 |
| 2024-06-24 | $ 381,17 | -2,79% | 127.601.026 | $ 7.544.066.840,29 |
| 2024-06-25 | $ 364,41 | -4,40% | 325.370.719 | $ 7.227.164.901,01 |
| 2024-06-26 | $ 388,60 | 6,64% | 286.309.342 | $ 7.656.347.820,33 |
| 2024-06-27 | $ 373,43 | -3,90% | 190.045.978 | $ 7.369.224.356,71 |
| 2024-06-28 | $ 388,62 | 4,07% | 194.519.203 | $ 7.665.333.273,23 |
| 2024-06-29 | $ 385,45 | -0,82% | 243.140.816 | $ 7.602.993.875,49 |
| 2024-06-30 | $ 380,31 | -1,33% | 109.667.249 | $ 7.498.215.537,67 |
| 2024-07-01 | $ 393,76 | 3,54% | 136.004.983 | $ 7.758.691.284,41 |
| 2024-07-02 | $ 384,05 | -2,46% | 159.060.875 | $ 7.574.504.615,04 |
| 2024-07-03 | $ 381,60 | -0,64% | 141.118.198 | $ 7.541.565.113,80 |
| 2024-07-04 | $ 373,13 | -2,22% | 275.942.479 | $ 7.356.766.333,36 |
| 2024-07-05 | $ 331,67 | -11,11% | 283.426.191 | $ 6.560.230.864,18 |
| 2024-07-06 | $ 325,95 | -1,72% | 451.991.405 | $ 6.430.457.521,85 |
| 2024-07-07 | $ 342,86 | 5,19% | 196.269.495 | $ 6.751.001.419,73 |
| 2024-07-08 | $ 312,15 | -8,96% | 160.453.676 | $ 6.144.446.625,35 |
| 2024-07-09 | $ 333,22 | 6,75% | 270.088.346 | $ 6.570.581.838,99 |
| 2024-07-10 | $ 330,95 | -0,68% | 171.345.929 | $ 6.539.579.956,55 |
| 2024-07-11 | $ 340,77 | 2,97% | 180.250.331 | $ 6.727.742.248,73 |
| 2024-07-12 | $ 347,39 | 1,94% | 250.261.790 | $ 6.847.363.885,85 |
| 2024-07-13 | $ 368,41 | 6,05% | 198.805.631 | $ 7.264.481.646,61 |
| 2024-07-14 | $ 376,10 | 2,09% | 221.817.196 | $ 7.420.987.326,28 |
| 2024-07-15 | $ 377,23 | 0,30% | 227.311.652 | $ 7.450.958.761,49 |
| 2024-07-16 | $ 400,67 | 6,21% | 270.256.946 | $ 7.895.643.697,79 |
| 2024-07-17 | $ 387,40 | -3,31% | 343.869.397 | $ 7.642.725.278,26 |
| 2024-07-18 | $ 375,31 | -3,12% | 274.308.152 | $ 7.425.915.574,32 |
| 2024-07-19 | $ 382,99 | 2,04% | 217.122.243 | $ 7.558.203.294,00 |
| 2024-07-20 | $ 391,52 | 2,23% | 278.967.753 | $ 7.721.358.719,50 |
| 2024-07-21 | $ 395,57 | 1,03% | 162.688.317 | $ 7.804.569.045,09 |
| 2024-07-22 | $ 400,37 | 1,21% | 200.400.173 | $ 7.904.317.379,20 |
| 2024-07-23 | $ 385,81 | -3,64% | 340.768.225 | $ 7.610.863.996,98 |
| 2024-07-24 | $ 366,57 | -4,99% | 287.625.482 | $ 7.238.195.226,00 |
| 2024-07-25 | $ 362,21 | -1,19% | 195.559.652 | $ 7.147.603.942,09 |
| 2024-07-26 | $ 361,58 | -0,17% | 273.663.360 | $ 7.137.598.847,85 |
| 2024-07-27 | $ 377,45 | 4,39% | 195.429.613 | $ 7.450.052.629,07 |
| 2024-07-28 | $ 392,52 | 3,99% | 290.393.875 | $ 7.748.795.245,22 |
| 2024-07-29 | $ 416,50 | 6,11% | 358.301.706 | $ 8.217.907.660,91 |
| 2024-07-30 | $ 439,64 | 5,56% | 512.564.792 | $ 8.673.298.414,24 |
| 2024-07-31 | $ 432,63 | -1,60% | 361.167.430 | $ 8.539.408.308,67 |
| 2024-08-01 | $ 414,95 | -4,09% | 292.029.952 | $ 8.200.163.359,18 |
| 2024-08-02 | $ 413,45 | -0,36% | 297.195.361 | $ 8.154.660.766,65 |
| 2024-08-03 | $ 380,51 | -7,97% | 262.279.054 | $ 7.496.833.826,25 |
| 2024-08-04 | $ 364,56 | -4,19% | 271.450.479 | $ 7.192.323.375,98 |
| 2024-08-05 | $ 331,23 | -9,14% | 311.364.160 | $ 6.536.384.422,11 |
| 2024-08-06 | $ 310,51 | -6,26% | 780.212.628 | $ 6.120.247.049,00 |
| 2024-08-07 | $ 314,33 | 1,23% | 353.404.620 | $ 6.205.248.105,46 |
| 2024-08-08 | $ 312,40 | -0,61% | 249.465.595 | $ 6.170.311.875,74 |
| 2024-08-09 | $ 354,57 | 13,50% | 346.852.360 | $ 6.994.276.814,02 |
| 2024-08-10 | $ 348,07 | -1,83% | 329.923.859 | $ 6.872.616.387,48 |
| 2024-08-11 | $ 354,47 | 1,84% | 149.185.931 | $ 7.001.708.458,94 |
| 2024-08-12 | $ 330,44 | -6,78% | 153.342.665 | $ 6.518.728.744,64 |
| 2024-08-13 | $ 354,16 | 7,18% | 270.934.108 | $ 6.996.071.291,10 |
| 2024-08-14 | $ 352,23 | -0,54% | 250.444.569 | $ 6.954.522.997,29 |
| 2024-08-15 | $ 338,01 | -4,04% | 194.700.018 | $ 6.674.666.245,25 |
| 2024-08-16 | $ 334,44 | -1,06% | 195.852.643 | $ 6.601.126.927,92 |
| 2024-08-17 | $ 338,14 | 1,11% | 253.375.650 | $ 6.675.826.415,26 |
| 2024-08-18 | $ 340,92 | 0,82% | 131.311.829 | $ 6.731.535.407,55 |
| 2024-08-19 | $ 332,93 | -2,35% | 129.252.181 | $ 6.580.352.282,80 |
| 2024-08-20 | $ 338,36 | 1,63% | 136.921.323 | $ 6.684.972.601,42 |
| 2024-08-21 | $ 335,33 | -0,90% | 188.028.172 | $ 6.624.734.618,24 |
| 2024-08-22 | $ 349,17 | 4,13% | 241.862.847 | $ 6.896.419.445,06 |
| 2024-08-23 | $ 346,47 | -0,77% | 135.711.715 | $ 6.842.883.865,02 |
| 2024-08-24 | $ 365,25 | 5,42% | 200.459.722 | $ 7.201.002.471,97 |
| 2024-08-25 | $ 363,70 | -0,42% | 163.069.591 | $ 7.172.523.701,17 |
| 2024-08-26 | $ 355,84 | -2,16% | 197.903.635 | $ 7.027.517.318,73 |
| 2024-08-27 | $ 342,13 | -3,85% | 211.773.145 | $ 6.759.642.673,73 |
| 2024-08-28 | $ 324,37 | -5,19% | 214.241.490 | $ 6.408.700.869,46 |
| 2024-08-29 | $ 322,25 | -0,65% | 226.894.598 | $ 6.367.782.803,78 |
| 2024-08-30 | $ 322,21 | -0,01% | 153.887.182 | $ 6.360.576.861,47 |
| 2024-08-31 | $ 325,20 | 0,93% | 160.680.136 | $ 6.424.106.591,47 |
| 2024-09-01 | $ 322,12 | -0,95% | 86.041.009 | $ 6.362.122.812,19 |
| 2024-09-02 | $ 312,49 | -2,99% | 128.097.149 | $ 6.180.572.338,56 |
| 2024-09-03 | $ 323,66 | 3,57% | 175.776.853 | $ 6.391.638.801,86 |
| 2024-09-04 | $ 309,07 | -4,51% | 232.336.963 | $ 6.120.943.919,10 |
| 2024-09-05 | $ 315,20 | 1,98% | 213.500.996 | $ 6.226.943.674,46 |
| 2024-09-06 | $ 307,39 | -2,48% | 174.553.421 | $ 6.075.888.543,38 |
| 2024-09-07 | $ 294,79 | -4,10% | 231.032.522 | $ 5.830.012.958,76 |
| 2024-09-08 | $ 299,73 | 1,68% | 144.351.593 | $ 5.918.400.287,22 |
| 2024-09-09 | $ 305,16 | 1,81% | 131.304.724 | $ 6.028.210.821,69 |
| 2024-09-10 | $ 322,25 | 5,60% | 191.221.093 | $ 6.366.223.973,78 |
| 2024-09-11 | $ 329,50 | 2,25% | 186.645.173 | $ 6.508.927.148,21 |
| 2024-09-12 | $ 337,56 | 2,44% | 222.502.927 | $ 6.669.989.171,86 |
| 2024-09-13 | $ 333,06 | -1,33% | 204.289.127 | $ 6.583.975.666,04 |
| 2024-09-14 | $ 335,86 | 0,84% | 179.187.509 | $ 6.638.878.026,16 |
| 2024-09-15 | $ 327,16 | -2,59% | 233.006.243 | $ 6.464.390.445,44 |
| 2024-09-16 | $ 316,69 | -3,20% | 173.667.482 | $ 6.256.823.384,25 |
| 2024-09-17 | $ 311,89 | -1,51% | 210.101.392 | $ 6.164.062.235,66 |
| 2024-09-18 | $ 314,23 | 0,75% | 189.019.363 | $ 6.210.794.442,19 |
| 2024-09-19 | $ 323,78 | 3,04% | 203.563.945 | $ 6.329.452.236,82 |
| 2024-09-20 | $ 340,26 | 5,09% | 420.548.797 | $ 6.722.879.479,44 |
| 2024-09-21 | $ 335,62 | -1,36% | 245.305.663 | $ 6.631.599.638,79 |
| 2024-09-22 | $ 345,64 | 2,99% | 168.612.716 | $ 6.845.209.891,99 |
| 2024-09-23 | $ 343,02 | -0,76% | 170.302.941 | $ 6.779.597.473,84 |
| 2024-09-24 | $ 342,50 | -0,15% | 215.116.013 | $ 6.767.526.639,14 |
| 2024-09-25 | $ 347,72 | 1,52% | 239.065.401 | $ 6.873.171.164,64 |
| 2024-09-26 | $ 343,53 | -1,21% | 245.551.180 | $ 6.776.935.466,36 |
| 2024-09-27 | $ 351,96 | 2,45% | 249.535.764 | $ 6.956.864.661,80 |
| 2024-09-28 | $ 358,98 | 1,99% | 274.174.302 | $ 7.091.946.982,18 |
| 2024-09-29 | $ 353,37 | -1,56% | 212.333.521 | $ 6.988.948.365,63 |
| 2024-09-30 | $ 352,85 | -0,15% | 193.268.046 | $ 6.976.343.465,87 |
| 2024-10-01 | $ 337,64 | -4,31% | 238.874.790 | $ 6.673.593.606,25 |
| 2024-10-02 | $ 317,94 | -5,83% | 341.434.558 | $ 6.286.218.944,65 |
| 2024-10-03 | $ 316,16 | -0,56% | 233.714.968 | $ 6.250.025.657,53 |
| 2024-10-04 | $ 319,99 | 1,21% | 248.832.177 | $ 6.327.139.522,48 |
| 2024-10-05 | $ 324,76 | 1,49% | 200.362.786 | $ 6.421.311.554,13 |
| 2024-10-06 | $ 321,71 | -0,94% | 114.357.384 | $ 6.357.152.612,59 |
| 2024-10-07 | $ 324,21 | 0,78% | 115.396.269 | $ 6.409.079.896,49 |
| 2024-10-08 | $ 323,83 | -0,12% | 251.417.845 | $ 6.406.919.535,45 |
| 2024-10-09 | $ 328,74 | 1,52% | 209.497.009 | $ 6.501.646.491,65 |
| 2024-10-10 | $ 320,46 | -2,52% | 166.526.024 | $ 6.336.067.657,12 |
| 2024-10-11 | $ 322,82 | 0,74% | 171.499.464 | $ 6.373.333.575,61 |
| 2024-10-12 | $ 326,71 | 1,21% | 156.519.942 | $ 6.459.861.470,03 |
| 2024-10-13 | $ 329,40 | 0,82% | 138.399.185 | $ 6.513.616.734,11 |
| 2024-10-14 | $ 321,17 | -2,50% | 129.512.631 | $ 6.350.751.878,08 |
| 2024-10-15 | $ 366,81 | 14,21% | 487.816.345 | $ 7.253.424.780,50 |
| 2024-10-16 | $ 354,71 | -3,30% | 680.675.882 | $ 7.008.784.351,06 |
| 2024-10-17 | $ 365,46 | 3,03% | 457.825.076 | $ 7.220.622.318,38 |
| 2024-10-18 | $ 369,39 | 1,08% | 320.626.522 | $ 7.304.872.153,77 |
| 2024-10-19 | $ 367,07 | -0,63% | 326.125.736 | $ 7.261.404.633,37 |
| 2024-10-20 | $ 363,69 | -0,92% | 166.076.795 | $ 7.191.971.792,75 |
| 2024-10-21 | $ 369,08 | 1,48% | 223.831.287 | $ 7.296.401.879,11 |
| 2024-10-22 | $ 363,85 | -1,42% | 271.410.537 | $ 7.195.405.402,77 |
| 2024-10-23 | $ 357,10 | -1,85% | 211.417.285 | $ 7.063.390.329,91 |
| 2024-10-24 | $ 348,17 | -2,50% | 214.583.922 | $ 6.884.965.348,19 |
| 2024-10-25 | $ 367,28 | 5,49% | 329.442.066 | $ 7.267.335.534,37 |
| 2024-10-26 | $ 348,04 | -5,24% | 397.072.479 | $ 6.861.945.687,83 |
| 2024-10-27 | $ 347,99 | -0,02% | 169.849.671 | $ 6.883.072.967,00 |
| 2024-10-28 | $ 351,93 | 1,13% | 130.013.622 | $ 6.961.167.750,22 |
| 2024-10-29 | $ 365,60 | 3,88% | 291.954.619 | $ 7.230.747.164,89 |
| 2024-10-30 | $ 385,95 | 5,57% | 486.421.129 | $ 7.615.570.421,63 |
| 2024-10-31 | $ 369,93 | -4,15% | 365.129.429 | $ 7.322.741.749,89 |
| 2024-11-01 | $ 358,14 | -3,19% | 402.260.445 | $ 7.085.439.260,41 |
| 2024-11-02 | $ 349,81 | -2,33% | 282.554.564 | $ 6.919.950.876,90 |
| 2024-11-03 | $ 353,27 | 0,99% | 198.682.713 | $ 6.986.751.089,02 |
| 2024-11-04 | $ 340,56 | -3,60% | 296.052.239 | $ 6.752.092.197,10 |
| 2024-11-05 | $ 329,12 | -3,36% | 274.802.533 | $ 6.506.411.695,47 |
| 2024-11-06 | $ 342,46 | 4,05% | 256.776.235 | $ 6.775.049.990,84 |
| 2024-11-07 | $ 378,34 | 10,48% | 762.344.556 | $ 7.484.972.115,26 |
| 2024-11-08 | $ 377,59 | -0,20% | 371.491.206 | $ 7.471.189.959,78 |
| 2024-11-09 | $ 377,65 | 0,02% | 414.630.943 | $ 7.471.823.699,80 |
| 2024-11-10 | $ 404,51 | 7,11% | 468.106.257 | $ 8.007.855.295,08 |
| 2024-11-11 | $ 442,30 | 9,34% | 1.296.070.889 | $ 8.743.005.870,19 |
| 2024-11-12 | $ 472,91 | 6,92% | 1.032.413.810 | $ 9.369.153.233,20 |
| 2024-11-13 | $ 436,65 | -7,67% | 1.139.281.238 | $ 8.627.796.091,02 |
| 2024-11-14 | $ 439,33 | 0,61% | 981.388.809 | $ 8.702.152.241,81 |
| 2024-11-15 | $ 414,46 | -5,66% | 688.140.185 | $ 8.189.679.440,28 |
| 2024-11-16 | $ 431,07 | 4,01% | 442.226.610 | $ 8.527.312.650,43 |
| 2024-11-17 | $ 462,38 | 7,26% | 773.862.792 | $ 9.143.047.517,40 |
| 2024-11-18 | $ 431,71 | -6,63% | 799.507.491 | $ 8.540.397.244,38 |
| 2024-11-19 | $ 452,01 | 4,70% | 603.191.589 | $ 8.944.481.941,48 |
| 2024-11-20 | $ 446,94 | -1,12% | 463.946.021 | $ 8.845.617.907,89 |
| 2024-11-21 | $ 441,39 | -1,24% | 429.858.506 | $ 8.735.223.075,57 |
| 2024-11-22 | $ 486,75 | 10,28% | 2.223.853.907 | $ 9.627.446.288,29 |
| 2024-11-23 | $ 489,51 | 0,57% | 829.245.758 | $ 9.686.850.822,67 |
| 2024-11-24 | $ 509,12 | 4,01% | 1.862.153.249 | $ 10.068.690.725,15 |
| 2024-11-25 | $ 515,51 | 1,26% | 944.296.292 | $ 10.204.007.446,30 |
| 2024-11-26 | $ 491,64 | -4,63% | 1.022.777.272 | $ 9.717.469.544,56 |
| 2024-11-27 | $ 491,74 | 0,02% | 700.331.301 | $ 9.734.707.769,09 |
| 2024-11-28 | $ 520,07 | 5,76% | 801.374.292 | $ 10.296.978.712,88 |
| 2024-11-29 | $ 512,14 | -1,53% | 700.677.191 | $ 10.129.033.634,86 |
| 2024-11-30 | $ 518,76 | 1,29% | 442.420.693 | $ 10.266.851.071,77 |
| 2024-12-01 | $ 524,71 | 1,15% | 818.058.563 | $ 10.389.846.743,98 |
| 2024-12-02 | $ 531,04 | 1,20% | 650.459.389 | $ 10.500.184.849,15 |
| 2024-12-03 | $ 537,81 | 1,28% | 1.673.642.384 | $ 10.647.526.858,60 |
| 2024-12-04 | $ 583,16 | 8,43% | 1.802.172.462 | $ 11.593.616.253,90 |
| 2024-12-05 | $ 582,56 | -0,10% | 1.511.044.093 | $ 11.528.189.452,85 |
| 2024-12-06 | $ 590,07 | 1,29% | 1.963.429.743 | $ 11.673.275.008,22 |
| 2024-12-07 | $ 619,30 | 4,95% | 1.072.429.117 | $ 12.264.076.301,09 |
| 2024-12-08 | $ 609,61 | -1,56% | 621.294.849 | $ 12.075.357.595,67 |
| 2024-12-09 | $ 624,79 | 2,49% | 645.149.389 | $ 12.350.039.350,71 |
| 2024-12-10 | $ 552,45 | -11,58% | 1.255.260.274 | $ 10.922.896.259,59 |
| 2024-12-11 | $ 515,46 | -6,69% | 1.050.361.713 | $ 10.205.555.523,33 |
| 2024-12-12 | $ 546,68 | 6,06% | 644.625.883 | $ 10.832.586.446,42 |
| 2024-12-13 | $ 539,32 | -1,35% | 515.014.829 | $ 10.678.626.210,43 |
| 2024-12-14 | $ 540,28 | 0,18% | 399.672.219 | $ 10.695.418.259,28 |
| 2024-12-15 | $ 533,94 | -1,17% | 366.514.733 | $ 10.582.005.106,75 |
| 2024-12-16 | $ 548,84 | 2,79% | 374.719.753 | $ 10.870.113.988,15 |
| 2024-12-17 | $ 538,63 | -1,86% | 519.123.476 | $ 10.673.996.221,66 |
| 2024-12-18 | $ 528,77 | -1,83% | 404.425.613 | $ 10.477.271.778,97 |
| 2024-12-19 | $ 480,75 | -9,08% | 623.664.992 | $ 9.520.713.238,35 |
| 2024-12-20 | $ 441,28 | -8,21% | 683.609.067 | $ 8.744.199.926,67 |
| 2024-12-21 | $ 449,02 | 1,75% | 652.834.162 | $ 8.881.369.021,30 |
| 2024-12-22 | $ 455,04 | 1,34% | 390.950.020 | $ 8.998.694.842,36 |
| 2024-12-23 | $ 444,83 | -2,24% | 301.236.894 | $ 8.814.088.898,84 |
| 2024-12-24 | $ 460,11 | 3,43% | 357.953.402 | $ 9.115.171.857,34 |
| 2024-12-25 | $ 470,99 | 2,36% | 272.324.090 | $ 9.314.559.323,38 |
| 2024-12-26 | $ 465,01 | -1,27% | 219.251.451 | $ 9.206.101.277,00 |
| 2024-12-27 | $ 437,26 | -5,97% | 227.781.368 | $ 8.663.286.707,19 |
| 2024-12-28 | $ 439,86 | 0,59% | 249.677.294 | $ 8.711.821.600,76 |
| 2024-12-29 | $ 451,14 | 2,56% | 146.742.461 | $ 8.941.384.450,06 |
| 2024-12-30 | $ 438,75 | -2,75% | 160.540.530 | $ 8.690.019.154,56 |
| 2024-12-31 | $ 443,15 | 1,00% | 278.620.814 | $ 8.777.211.092,65 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2024 | $ 513,70 | $ 437,26 / $ 624,79 | 20.852.585.029 | 31 |
| Kasım 2024 | $ 433,93 | $ 329,12 / $ 520,07 | 21.904.719.586 | 30 |
| Ekim 2024 | $ 345,08 | $ 316,16 / $ 385,95 | 8.246.617.435 | 31 |
| Eylül 2024 | $ 328,57 | $ 294,79 / $ 358,98 | 6.144.013.827 | 30 |
| Ağustos 2024 | $ 345,50 | $ 310,51 / $ 414,95 | 7.454.011.217 | 31 |
| Temmuz 2024 | $ 373,81 | $ 312,15 / $ 439,64 | 7.887.235.293 | 31 |
| Haziran 2024 | $ 427,92 | $ 364,41 / $ 495,60 | 6.633.218.664 | 30 |
| Mayıs 2024 | $ 464,33 | $ 424,11 / $ 515,14 | 9.353.770.544 | 31 |
| Nisan 2024 | $ 557,83 | $ 464,63 / $ 695,34 | 23.275.319.791 | 30 |
| Mart 2024 | $ 445,81 | $ 298,26 / $ 621,97 | 26.124.164.795 | 31 |
| Şubat 2024 | $ 260,44 | $ 234,22 / $ 297,23 | 7.082.703.179 | 29 |
| Ocak 2024 | $ 244,79 | $ 229,56 / $ 276,19 | 6.953.359.001 | 31 |