Ethereum (ETH) Fiyat Grafiği
Veri aralığı: 2016-01-01 -> 2016-12-31 - Kayıt: 366
Ethereum
Son kapanış: $ 8,011
Canlı fiyat güncellemesi: 50 saniye önce
$ 3.968,97
Güncel değişim:
-3,77%
Önceki kapanış: -
Örnek veri: Ethereum fiyatları
Özet İstatistikler
- Kayıt: 366
- Min Kapanış: $ 0,94
- Maks Kapanış: $ 20,51
- Ortalama Kapanış: $ 9,75
- Son Kapanış: $ 8,011
- Önceki Kapanış: -
- Günlük Değişim: -1,75%
- MA (ortalama kapanış): $ 9,75
- Min/Max Kartı: $ 0,94 / $ 20,51
- Canlı Piyasa Değeri: 479.166.068.066
- 24s Hacim: 44.909.287.550
Güncel Notlar
Son Kapanış
$ 8,011
7 Gün Ort.
$ 9,75
Canlı Fiyat
$ 3.968,97
Günlük Değişim
-3,77%
2016 Yılı Günlük Kapanışlar (366)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2016-01-01 | $ 0,9463 | - | 202.032 | $ 71.849.843,67 |
| 2016-01-02 | $ 0,9381 | -0,87% | 252.880 | $ 71.252.107,97 |
| 2016-01-03 | $ 0,9722 | 3,63% | 402.756 | $ 73.864.483,22 |
| 2016-01-04 | $ 0,9593 | -1,33% | 341.507 | $ 72.909.192,01 |
| 2016-01-05 | $ 0,9531 | -0,65% | 217.443 | $ 72.462.361,88 |
| 2016-01-06 | $ 0,9684 | 1,61% | 328.507 | $ 73.650.960,93 |
| 2016-01-07 | $ 0,9590 | -0,98% | 642.270 | $ 72.931.723,31 |
| 2016-01-08 | $ 0,9956 | 3,82% | 554.403 | $ 75.767.382,44 |
| 2016-01-09 | $ 1,0248 | 2,93% | 254.046 | $ 78.016.544,33 |
| 2016-01-10 | $ 1,0200 | -0,47% | 404.316 | $ 77.676.004,65 |
| 2016-01-11 | $ 1,0687 | 4,78% | 1.025.253 | $ 81.416.101,64 |
| 2016-01-12 | $ 1,1674 | 9,23% | 2.962.550 | $ 88.958.959,90 |
| 2016-01-13 | $ 1,1296 | -3,24% | 1.003.321 | $ 86.108.971,48 |
| 2016-01-14 | $ 1,1574 | 2,46% | 731.051 | $ 88.257.219,96 |
| 2016-01-15 | $ 1,2107 | 4,61% | 4.049.516 | $ 92.329.493,83 |
| 2016-01-16 | $ 1,2157 | 0,41% | 2.377.737 | $ 92.765.190,35 |
| 2016-01-17 | $ 1,3219 | 8,73% | 1.176.009 | $ 100.866.229,13 |
| 2016-01-18 | $ 1,3983 | 5,78% | 4.073.710 | $ 106.770.205,00 |
| 2016-01-19 | $ 1,3770 | -1,52% | 1.684.557 | $ 105.177.492,61 |
| 2016-01-20 | $ 1,5654 | 13,68% | 2.899.771 | $ 119.608.403,91 |
| 2016-01-21 | $ 1,5447 | -1,32% | 1.670.627 | $ 118.064.297,76 |
| 2016-01-22 | $ 1,4713 | -4,75% | 1.585.028 | $ 112.494.896,69 |
| 2016-01-23 | $ 1,6922 | 15,01% | 2.212.029 | $ 129.390.552,65 |
| 2016-01-24 | $ 2,132 | 25,97% | 9.578.401 | $ 163.090.024,69 |
| 2016-01-25 | $ 2,481 | 16,41% | 10.884.776 | $ 189.898.537,78 |
| 2016-01-26 | $ 2,087 | -15,90% | 11.669.540 | $ 159.744.115,07 |
| 2016-01-27 | $ 2,385 | 14,27% | 7.048.626 | $ 182.534.589,03 |
| 2016-01-28 | $ 2,520 | 5,67% | 5.043.091 | $ 193.030.853,20 |
| 2016-01-29 | $ 2,486 | -1,33% | 6.527.898 | $ 190.524.391,84 |
| 2016-01-30 | $ 2,438 | -1,95% | 3.674.090 | $ 186.862.759,72 |
| 2016-01-31 | $ 2,299 | -5,70% | 5.834.818 | $ 176.275.775,71 |
| 2016-02-01 | $ 2,222 | -3,34% | 3.991.411 | $ 170.434.539,30 |
| 2016-02-02 | $ 2,403 | 8,16% | 3.602.402 | $ 184.396.131,60 |
| 2016-02-03 | $ 2,516 | 4,70% | 4.030.697 | $ 193.120.920,36 |
| 2016-02-04 | $ 2,557 | 1,64% | 3.532.651 | $ 196.350.197,91 |
| 2016-02-05 | $ 2,533 | -0,95% | 2.640.354 | $ 194.548.161,02 |
| 2016-02-06 | $ 2,518 | -0,60% | 1.924.575 | $ 193.450.250,47 |
| 2016-02-07 | $ 2,951 | 17,20% | 7.099.204 | $ 226.795.324,21 |
| 2016-02-08 | $ 3,165 | 7,27% | 9.781.405 | $ 243.366.581,58 |
| 2016-02-09 | $ 3,720 | 17,54% | 16.355.218 | $ 286.139.280,98 |
| 2016-02-10 | $ 4,427 | 19,00% | 29.316.398 | $ 340.624.194,15 |
| 2016-02-11 | $ 6,005 | 35,63% | 28.752.969 | $ 462.140.079,76 |
| 2016-02-12 | $ 5,476 | -8,82% | 9.902.598 | $ 421.542.668,46 |
| 2016-02-13 | $ 5,373 | -1,87% | 25.637.385 | $ 413.798.928,62 |
| 2016-02-14 | $ 5,170 | -3,79% | 11.552.062 | $ 398.234.915,54 |
| 2016-02-15 | $ 5,319 | 2,89% | 13.786.359 | $ 409.885.035,83 |
| 2016-02-16 | $ 4,369 | -17,86% | 15.444.553 | $ 336.781.865,26 |
| 2016-02-17 | $ 3,744 | -14,30% | 14.847.989 | $ 288.700.599,27 |
| 2016-02-18 | $ 4,398 | 17,47% | 17.707.644 | $ 339.233.532,71 |
| 2016-02-19 | $ 4,494 | 2,18% | 7.215.680 | $ 346.746.765,74 |
| 2016-02-20 | $ 4,302 | -4,27% | 8.703.307 | $ 332.040.532,29 |
| 2016-02-21 | $ 4,654 | 8,18% | 6.458.218 | $ 359.334.417,72 |
| 2016-02-22 | $ 5,609 | 20,51% | 15.140.247 | $ 433.193.897,22 |
| 2016-02-23 | $ 5,612 | 0,06% | 13.534.871 | $ 433.593.972,80 |
| 2016-02-24 | $ 6,134 | 9,31% | 11.396.483 | $ 474.102.955,52 |
| 2016-02-25 | $ 5,936 | -3,23% | 20.614.026 | $ 458.942.242,84 |
| 2016-02-26 | $ 5,897 | -0,66% | 9.515.283 | $ 456.082.096,86 |
| 2016-02-27 | $ 6,357 | 7,80% | 8.967.228 | $ 491.795.616,49 |
| 2016-02-28 | $ 6,441 | 1,31% | 9.683.081 | $ 498.424.354,01 |
| 2016-02-29 | $ 6,312 | -2,00% | 7.546.070 | $ 488.620.056,24 |
| 2016-03-01 | $ 7,560 | 19,77% | 20.945.587 | $ 585.403.826,39 |
| 2016-03-02 | $ 8,398 | 11,09% | 29.743.238 | $ 650.547.162,22 |
| 2016-03-03 | $ 9,505 | 13,18% | 40.441.407 | $ 736.507.630,91 |
| 2016-03-04 | $ 10,04 | 5,61% | 35.604.152 | $ 778.040.245,14 |
| 2016-03-05 | $ 10,94 | 8,94% | 54.303.350 | $ 847.886.363,78 |
| 2016-03-06 | $ 10,96 | 0,27% | 41.487.265 | $ 850.440.219,93 |
| 2016-03-07 | $ 9,397 | -14,29% | 31.891.737 | $ 729.122.199,52 |
| 2016-03-08 | $ 9,801 | 4,29% | 26.473.662 | $ 760.648.959,23 |
| 2016-03-09 | $ 11,97 | 22,15% | 28.637.680 | $ 929.438.076,28 |
| 2016-03-10 | $ 11,21 | -6,39% | 26.154.096 | $ 870.327.228,73 |
| 2016-03-11 | $ 11,21 | 0,02% | 21.083.465 | $ 870.802.676,03 |
| 2016-03-12 | $ 13,38 | 19,34% | 49.863.322 | $ 1.039.511.436,04 |
| 2016-03-13 | $ 14,89 | 11,34% | 41.625.886 | $ 1.157.819.808,97 |
| 2016-03-14 | $ 12,29 | -17,48% | 56.738.456 | $ 955.721.344,45 |
| 2016-03-15 | $ 12,97 | 5,51% | 30.654.519 | $ 1.008.754.617,76 |
| 2016-03-16 | $ 12,53 | -3,37% | 23.016.882 | $ 975.104.638,06 |
| 2016-03-17 | $ 10,96 | -12,56% | 41.222.397 | $ 856.001.603,17 |
| 2016-03-18 | $ 10,80 | -1,45% | 56.331.932 | $ 843.946.887,93 |
| 2016-03-19 | $ 10,44 | -3,32% | 26.241.552 | $ 816.289.545,74 |
| 2016-03-20 | $ 10,22 | -2,13% | 17.365.911 | $ 799.245.003,43 |
| 2016-03-21 | $ 11,85 | 15,99% | 28.692.538 | $ 927.407.651,00 |
| 2016-03-22 | $ 11,32 | -4,50% | 19.752.148 | $ 886.765.230,09 |
| 2016-03-23 | $ 12,40 | 9,59% | 19.194.416 | $ 972.225.642,28 |
| 2016-03-24 | $ 11,13 | -10,28% | 25.440.037 | $ 872.598.276,44 |
| 2016-03-25 | $ 10,64 | -4,38% | 13.369.781 | $ 834.753.145,06 |
| 2016-03-26 | $ 10,97 | 3,05% | 9.099.233 | $ 860.590.847,12 |
| 2016-03-27 | $ 10,38 | -5,36% | 16.296.117 | $ 814.770.808,15 |
| 2016-03-28 | $ 11,68 | 12,51% | 23.146.183 | $ 917.099.302,49 |
| 2016-03-29 | $ 11,74 | 0,53% | 17.227.686 | $ 922.332.031,70 |
| 2016-03-30 | $ 11,88 | 1,23% | 18.966.042 | $ 934.038.009,03 |
| 2016-03-31 | $ 11,35 | -4,44% | 14.483.801 | $ 892.916.961,58 |
| 2016-04-01 | $ 11,64 | 2,48% | 11.085.852 | $ 915.415.691,53 |
| 2016-04-02 | $ 11,56 | -0,62% | 8.250.251 | $ 910.108.352,62 |
| 2016-04-03 | $ 11,51 | -0,45% | 6.190.955 | $ 906.254.482,47 |
| 2016-04-04 | $ 11,19 | -2,83% | 8.612.716 | $ 881.135.506,24 |
| 2016-04-05 | $ 10,42 | -6,86% | 19.160.809 | $ 821.026.031,46 |
| 2016-04-06 | $ 10,67 | 2,37% | 16.326.498 | $ 840.796.803,77 |
| 2016-04-07 | $ 10,03 | -5,97% | 12.647.730 | $ 790.923.840,98 |
| 2016-04-08 | $ 9,759 | -2,70% | 14.041.840 | $ 769.898.368,47 |
| 2016-04-09 | $ 9,900 | 1,44% | 12.961.940 | $ 781.106.339,06 |
| 2016-04-10 | $ 8,815 | -10,96% | 42.148.632 | $ 695.943.784,18 |
| 2016-04-11 | $ 8,668 | -1,66% | 14.850.317 | $ 684.660.770,88 |
| 2016-04-12 | $ 7,517 | -13,28% | 22.286.939 | $ 593.949.307,45 |
| 2016-04-13 | $ 8,016 | 6,64% | 30.653.780 | $ 633.611.436,05 |
| 2016-04-14 | $ 8,434 | 5,22% | 13.178.565 | $ 666.925.784,50 |
| 2016-04-15 | $ 8,206 | -2,70% | 11.510.142 | $ 649.194.329,04 |
| 2016-04-16 | $ 8,556 | 4,26% | 9.164.982 | $ 677.141.041,34 |
| 2016-04-17 | $ 9,323 | 8,97% | 23.406.129 | $ 738.147.546,39 |
| 2016-04-18 | $ 8,960 | -3,89% | 20.650.476 | $ 709.720.474,79 |
| 2016-04-19 | $ 8,697 | -2,94% | 11.931.698 | $ 689.106.961,89 |
| 2016-04-20 | $ 8,484 | -2,44% | 14.929.127 | $ 672.532.357,99 |
| 2016-04-21 | $ 8,111 | -4,40% | 12.241.737 | $ 643.204.549,65 |
| 2016-04-22 | $ 7,855 | -3,16% | 12.838.520 | $ 623.163.882,73 |
| 2016-04-23 | $ 8,377 | 6,65% | 14.263.736 | $ 664.843.804,31 |
| 2016-04-24 | $ 7,995 | -4,56% | 10.251.450 | $ 634.792.414,64 |
| 2016-04-25 | $ 7,813 | -2,28% | 9.849.772 | $ 620.380.381,47 |
| 2016-04-26 | $ 7,425 | -4,97% | 17.588.527 | $ 589.953.549,07 |
| 2016-04-27 | $ 7,725 | 4,04% | 18.898.653 | $ 614.038.719,77 |
| 2016-04-28 | $ 7,250 | -6,14% | 10.503.191 | $ 576.551.379,91 |
| 2016-04-29 | $ 7,476 | 3,11% | 8.232.651 | $ 594.731.702,48 |
| 2016-04-30 | $ 8,893 | 18,96% | 36.023.475 | $ 707.751.631,32 |
| 2016-05-01 | $ 8,832 | -0,68% | 16.329.849 | $ 703.213.705,28 |
| 2016-05-02 | $ 10,11 | 14,44% | 40.531.647 | $ 805.073.117,80 |
| 2016-05-03 | $ 9,285 | -8,14% | 20.068.196 | $ 739.862.094,29 |
| 2016-05-04 | $ 9,414 | 1,39% | 16.758.119 | $ 750.420.702,30 |
| 2016-05-05 | $ 9,827 | 4,39% | 17.630.163 | $ 783.653.892,61 |
| 2016-05-06 | $ 9,277 | -5,60% | 20.206.557 | $ 740.079.043,02 |
| 2016-05-07 | $ 9,381 | 1,12% | 10.242.972 | $ 748.684.467,92 |
| 2016-05-08 | $ 9,529 | 1,58% | 14.850.766 | $ 760.794.311,50 |
| 2016-05-09 | $ 9,353 | -1,85% | 10.349.090 | $ 747.045.608,44 |
| 2016-05-10 | $ 9,350 | -0,03% | 8.837.274 | $ 747.107.780,40 |
| 2016-05-11 | $ 9,981 | 6,75% | 14.650.764 | $ 797.843.002,26 |
| 2016-05-12 | $ 10,09 | 1,10% | 22.804.335 | $ 806.976.736,48 |
| 2016-05-13 | $ 10,59 | 4,90% | 27.489.271 | $ 846.829.870,61 |
| 2016-05-14 | $ 10,18 | -3,87% | 18.055.946 | $ 814.388.813,03 |
| 2016-05-15 | $ 9,960 | -2,12% | 8.453.161 | $ 797.447.113,70 |
| 2016-05-16 | $ 11,13 | 11,78% | 27.963.225 | $ 891.725.938,66 |
| 2016-05-17 | $ 12,16 | 9,19% | 36.364.158 | $ 974.091.672,72 |
| 2016-05-18 | $ 13,35 | 9,84% | 62.651.460 | $ 1.070.392.165,10 |
| 2016-05-19 | $ 14,72 | 10,22% | 53.477.909 | $ 1.180.254.102,18 |
| 2016-05-20 | $ 13,69 | -6,96% | 48.337.341 | $ 1.098.527.825,60 |
| 2016-05-21 | $ 14,00 | 2,23% | 24.426.995 | $ 1.123.480.271,02 |
| 2016-05-22 | $ 14,25 | 1,78% | 17.413.664 | $ 1.143.985.930,66 |
| 2016-05-23 | $ 13,24 | -7,12% | 21.271.914 | $ 1.063.005.899,32 |
| 2016-05-24 | $ 12,66 | -4,31% | 41.166.028 | $ 1.017.513.902,03 |
| 2016-05-25 | $ 12,50 | -1,26% | 25.364.776 | $ 1.005.116.816,06 |
| 2016-05-26 | $ 12,50 | -0,05% | 19.032.556 | $ 1.005.043.803,42 |
| 2016-05-27 | $ 11,19 | -10,45% | 53.491.049 | $ 900.334.792,36 |
| 2016-05-28 | $ 11,76 | 5,11% | 44.051.410 | $ 946.689.008,46 |
| 2016-05-29 | $ 12,39 | 5,32% | 26.254.519 | $ 997.114.649,21 |
| 2016-05-30 | $ 12,68 | 2,34% | 13.289.827 | $ 1.021.153.612,03 |
| 2016-05-31 | $ 14,01 | 10,50% | 39.491.271 | $ 1.128.785.731,52 |
| 2016-06-01 | $ 13,86 | -1,08% | 20.161.807 | $ 1.117.038.106,13 |
| 2016-06-02 | $ 13,77 | -0,60% | 9.543.718 | $ 1.110.747.962,09 |
| 2016-06-03 | $ 13,84 | 0,50% | 21.310.805 | $ 1.116.709.699,22 |
| 2016-06-04 | $ 13,70 | -1,05% | 14.233.023 | $ 1.105.420.836,37 |
| 2016-06-05 | $ 13,97 | 1,99% | 9.908.484 | $ 1.127.904.559,17 |
| 2016-06-06 | $ 13,94 | -0,20% | 7.633.717 | $ 1.126.059.079,29 |
| 2016-06-07 | $ 14,55 | 4,36% | 19.688.484 | $ 1.175.566.661,39 |
| 2016-06-08 | $ 14,43 | -0,81% | 14.566.862 | $ 1.166.543.234,59 |
| 2016-06-09 | $ 14,44 | 0,06% | 6.538.416 | $ 1.167.724.056,88 |
| 2016-06-10 | $ 13,94 | -3,44% | 9.751.904 | $ 1.127.971.788,66 |
| 2016-06-11 | $ 13,96 | 0,12% | 9.986.576 | $ 1.129.771.063,22 |
| 2016-06-12 | $ 15,70 | 12,44% | 34.155.133 | $ 1.270.814.827,79 |
| 2016-06-13 | $ 17,55 | 11,82% | 33.190.472 | $ 1.421.627.594,35 |
| 2016-06-14 | $ 18,77 | 6,94% | 57.195.562 | $ 1.520.848.128,90 |
| 2016-06-15 | $ 18,42 | -1,86% | 16.794.245 | $ 1.493.198.806,57 |
| 2016-06-16 | $ 20,51 | 11,33% | 33.609.803 | $ 1.663.058.590,24 |
| 2016-06-17 | $ 15,40 | -24,93% | 176.008.430 | $ 1.249.053.416,97 |
| 2016-06-18 | $ 11,20 | -27,28% | 121.410.543 | $ 908.703.581,40 |
| 2016-06-19 | $ 12,23 | 9,23% | 68.987.539 | $ 992.977.658,00 |
| 2016-06-20 | $ 11,81 | -3,40% | 79.924.563 | $ 959.600.009,09 |
| 2016-06-21 | $ 12,98 | 9,90% | 73.815.982 | $ 1.055.028.896,40 |
| 2016-06-22 | $ 12,74 | -1,90% | 157.698.817 | $ 1.035.382.450,41 |
| 2016-06-23 | $ 13,68 | 7,37% | 35.210.084 | $ 1.112.128.273,09 |
| 2016-06-24 | $ 13,94 | 1,94% | 42.975.326 | $ 1.134.160.918,58 |
| 2016-06-25 | $ 14,28 | 2,40% | 13.474.761 | $ 1.161.808.477,68 |
| 2016-06-26 | $ 13,85 | -3,02% | 12.716.765 | $ 1.127.161.866,11 |
| 2016-06-27 | $ 13,93 | 0,63% | 9.026.419 | $ 1.134.738.651,81 |
| 2016-06-28 | $ 12,30 | -11,75% | 38.649.829 | $ 1.001.816.707,42 |
| 2016-06-29 | $ 12,80 | 4,11% | 24.102.059 | $ 1.043.352.935,73 |
| 2016-06-30 | $ 13,34 | 4,18% | 25.109.656 | $ 1.087.390.815,10 |
| 2016-07-01 | $ 12,33 | -7,54% | 16.090.108 | $ 1.005.775.062,89 |
| 2016-07-02 | $ 12,02 | -2,53% | 12.572.639 | $ 980.549.295,65 |
| 2016-07-03 | $ 11,83 | -1,60% | 8.919.743 | $ 965.373.887,51 |
| 2016-07-04 | $ 11,42 | -3,41% | 10.816.581 | $ 932.812.328,20 |
| 2016-07-05 | $ 10,54 | -7,71% | 40.761.275 | $ 861.199.508,13 |
| 2016-07-06 | $ 10,51 | -0,29% | 16.042.852 | $ 859.068.161,53 |
| 2016-07-07 | $ 10,10 | -3,92% | 13.787.778 | $ 825.747.093,09 |
| 2016-07-08 | $ 11,40 | 12,84% | 17.821.594 | $ 932.118.254,15 |
| 2016-07-09 | $ 11,00 | -3,51% | 14.035.738 | $ 899.784.687,84 |
| 2016-07-10 | $ 10,96 | -0,35% | 4.559.502 | $ 896.985.032,11 |
| 2016-07-11 | $ 10,52 | -4,03% | 11.938.096 | $ 861.156.597,70 |
| 2016-07-12 | $ 10,61 | 0,86% | 8.944.484 | $ 868.920.981,07 |
| 2016-07-13 | $ 10,49 | -1,10% | 6.087.112 | $ 859.665.552,24 |
| 2016-07-14 | $ 11,24 | 7,19% | 13.698.700 | $ 921.808.085,72 |
| 2016-07-15 | $ 11,33 | 0,73% | 13.798.764 | $ 928.901.844,34 |
| 2016-07-16 | $ 11,70 | 3,33% | 10.138.777 | $ 960.169.025,18 |
| 2016-07-17 | $ 11,31 | -3,31% | 20.447.414 | $ 928.781.022,91 |
| 2016-07-18 | $ 11,02 | -2,58% | 13.898.138 | $ 905.150.788,23 |
| 2016-07-19 | $ 11,58 | 5,08% | 20.242.192 | $ 951.503.951,35 |
| 2016-07-20 | $ 12,15 | 4,92% | 29.894.784 | $ 998.549.464,82 |
| 2016-07-21 | $ 12,61 | 3,73% | 24.473.812 | $ 1.036.388.808,29 |
| 2016-07-22 | $ 14,32 | 13,60% | 72.391.413 | $ 1.177.755.541,07 |
| 2016-07-23 | $ 14,39 | 0,49% | 72.744.516 | $ 1.183.972.887,79 |
| 2016-07-24 | $ 12,80 | -11,02% | 71.639.748 | $ 1.053.890.906,63 |
| 2016-07-25 | $ 13,82 | 7,91% | 33.694.268 | $ 1.137.688.271,23 |
| 2016-07-26 | $ 11,77 | -14,80% | 76.432.695 | $ 969.670.072,73 |
| 2016-07-27 | $ 12,97 | 10,15% | 48.754.959 | $ 1.068.505.615,29 |
| 2016-07-28 | $ 12,88 | -0,64% | 19.481.594 | $ 1.062.067.696,43 |
| 2016-07-29 | $ 12,84 | -0,33% | 10.125.341 | $ 1.058.924.002,97 |
| 2016-07-30 | $ 12,55 | -2,28% | 8.150.654 | $ 1.035.160.533,05 |
| 2016-07-31 | $ 11,87 | -5,41% | 20.238.765 | $ 979.546.056,98 |
| 2016-08-01 | $ 10,97 | -7,58% | 17.147.500 | $ 905.616.046,06 |
| 2016-08-02 | $ 8,353 | -23,85% | 60.708.724 | $ 689.901.283,22 |
| 2016-08-03 | $ 10,22 | 22,38% | 44.330.640 | $ 844.612.892,28 |
| 2016-08-04 | $ 11,03 | 7,93% | 29.307.741 | $ 911.931.922,05 |
| 2016-08-05 | $ 10,94 | -0,84% | 10.956.639 | $ 904.674.489,38 |
| 2016-08-06 | $ 10,90 | -0,38% | 11.692.994 | $ 901.592.852,54 |
| 2016-08-07 | $ 10,92 | 0,20% | 11.883.004 | $ 903.742.755,77 |
| 2016-08-08 | $ 11,25 | 2,98% | 10.967.962 | $ 931.042.241,47 |
| 2016-08-09 | $ 12,19 | 8,41% | 29.672.734 | $ 1.009.705.614,37 |
| 2016-08-10 | $ 12,14 | -0,41% | 23.499.543 | $ 1.005.960.650,76 |
| 2016-08-11 | $ 11,99 | -1,26% | 24.164.967 | $ 993.657.810,97 |
| 2016-08-12 | $ 11,97 | -0,12% | 24.135.900 | $ 992.852.191,92 |
| 2016-08-13 | $ 11,58 | -3,31% | 6.655.535 | $ 960.366.408,50 |
| 2016-08-14 | $ 11,26 | -2,74% | 7.543.085 | $ 934.377.927,90 |
| 2016-08-15 | $ 11,23 | -0,26% | 5.064.028 | $ 932.326.143,29 |
| 2016-08-16 | $ 10,25 | -8,73% | 5.249.880 | $ 851.307.063,46 |
| 2016-08-17 | $ 10,74 | 4,73% | 5.256.929 | $ 891.887.550,15 |
| 2016-08-18 | $ 10,72 | -0,10% | 4.567.012 | $ 891.315.247,04 |
| 2016-08-19 | $ 10,72 | -0,05% | 3.192.133 | $ 891.164.434,84 |
| 2016-08-20 | $ 11,26 | 5,08% | 5.076.175 | $ 936.793.411,75 |
| 2016-08-21 | $ 11,15 | -0,97% | 3.197.471 | $ 928.118.646,50 |
| 2016-08-22 | $ 11,06 | -0,83% | 4.831.491 | $ 920.760.944,83 |
| 2016-08-23 | $ 11,01 | -0,44% | 4.721.008 | $ 917.054.933,51 |
| 2016-08-24 | $ 11,01 | 0,01% | 3.221.362 | $ 917.509.231,72 |
| 2016-08-25 | $ 11,34 | 2,95% | 6.231.805 | $ 944.980.815,01 |
| 2016-08-26 | $ 11,26 | -0,73% | 4.403.460 | $ 938.479.976,33 |
| 2016-08-27 | $ 11,15 | -0,95% | 1.903.200 | $ 929.893.628,95 |
| 2016-08-28 | $ 10,91 | -2,12% | 4.055.632 | $ 910.522.226,86 |
| 2016-08-29 | $ 10,91 | -0,06% | 5.810.174 | $ 910.306.587,93 |
| 2016-08-30 | $ 11,21 | 2,79% | 5.550.355 | $ 936.081.383,04 |
| 2016-08-31 | $ 11,50 | 2,55% | 7.446.354 | $ 960.315.422,25 |
| 2016-09-01 | $ 12,00 | 4,40% | 19.546.440 | $ 1.002.979.070,49 |
| 2016-09-02 | $ 12,09 | 0,73% | 7.683.912 | $ 1.010.736.310,54 |
| 2016-09-03 | $ 11,80 | -2,43% | 10.099.602 | $ 986.576.697,73 |
| 2016-09-04 | $ 11,66 | -1,14% | 5.035.843 | $ 975.664.137,54 |
| 2016-09-05 | $ 11,75 | 0,77% | 3.788.155 | $ 983.510.024,41 |
| 2016-09-06 | $ 11,68 | -0,57% | 4.815.697 | $ 978.261.092,61 |
| 2016-09-07 | $ 11,55 | -1,15% | 4.664.622 | $ 967.355.053,65 |
| 2016-09-08 | $ 11,34 | -1,85% | 7.944.145 | $ 949.823.761,58 |
| 2016-09-09 | $ 11,63 | 2,59% | 3.826.059 | $ 974.812.003,58 |
| 2016-09-10 | $ 12,12 | 4,19% | 4.731.456 | $ 1.016.072.616,83 |
| 2016-09-11 | $ 11,60 | -4,31% | 6.472.337 | $ 972.702.164,27 |
| 2016-09-12 | $ 11,85 | 2,17% | 4.554.654 | $ 994.145.301,61 |
| 2016-09-13 | $ 11,88 | 0,29% | 6.637.363 | $ 997.422.104,39 |
| 2016-09-14 | $ 11,91 | 0,25% | 3.846.493 | $ 1.000.350.301,48 |
| 2016-09-15 | $ 11,90 | -0,09% | 4.500.681 | $ 999.855.875,89 |
| 2016-09-16 | $ 12,52 | 5,22% | 14.494.428 | $ 1.052.421.113,17 |
| 2016-09-17 | $ 12,68 | 1,30% | 6.237.001 | $ 1.066.458.048,16 |
| 2016-09-18 | $ 12,37 | -2,49% | 18.914.757 | $ 1.040.236.010,89 |
| 2016-09-19 | $ 13,16 | 6,40% | 11.627.825 | $ 1.107.285.960,05 |
| 2016-09-20 | $ 14,31 | 8,72% | 28.747.264 | $ 1.204.332.733,23 |
| 2016-09-21 | $ 13,71 | -4,21% | 25.166.170 | $ 1.154.027.780,27 |
| 2016-09-22 | $ 13,23 | -3,44% | 23.902.556 | $ 1.114.753.105,99 |
| 2016-09-23 | $ 13,32 | 0,64% | 7.256.065 | $ 1.122.387.371,95 |
| 2016-09-24 | $ 12,86 | -3,45% | 7.988.975 | $ 1.084.102.058,92 |
| 2016-09-25 | $ 13,05 | 1,45% | 4.488.915 | $ 1.100.233.097,31 |
| 2016-09-26 | $ 12,82 | -1,74% | 5.602.575 | $ 1.081.499.008,05 |
| 2016-09-27 | $ 13,07 | 2,00% | 5.399.540 | $ 1.103.562.692,34 |
| 2016-09-28 | $ 13,31 | 1,83% | 6.516.563 | $ 1.124.190.330,64 |
| 2016-09-29 | $ 13,10 | -1,63% | 4.241.372 | $ 1.106.268.658,34 |
| 2016-09-30 | $ 13,19 | 0,75% | 4.568.583 | $ 1.114.978.390,15 |
| 2016-10-01 | $ 13,27 | 0,57% | 4.727.546 | $ 1.121.767.153,39 |
| 2016-10-02 | $ 13,20 | -0,54% | 2.764.267 | $ 1.116.158.962,91 |
| 2016-10-03 | $ 13,47 | 2,07% | 5.821.790 | $ 1.139.675.567,62 |
| 2016-10-04 | $ 13,26 | -1,55% | 6.702.197 | $ 1.122.448.916,25 |
| 2016-10-05 | $ 13,06 | -1,55% | 6.285.719 | $ 1.105.495.725,08 |
| 2016-10-06 | $ 12,83 | -1,77% | 9.120.081 | $ 1.086.400.169,44 |
| 2016-10-07 | $ 12,66 | -1,33% | 6.504.031 | $ 1.072.424.202,41 |
| 2016-10-08 | $ 12,18 | -3,79% | 8.853.948 | $ 1.032.213.087,47 |
| 2016-10-09 | $ 12,03 | -1,20% | 5.440.894 | $ 1.020.207.839,23 |
| 2016-10-10 | $ 11,84 | -1,59% | 9.479.463 | $ 1.004.236.335,55 |
| 2016-10-11 | $ 11,75 | -0,74% | 8.989.865 | $ 997.294.452,39 |
| 2016-10-12 | $ 11,85 | 0,89% | 7.565.517 | $ 1.006.549.794,25 |
| 2016-10-13 | $ 11,96 | 0,89% | 6.550.532 | $ 1.015.964.123,77 |
| 2016-10-14 | $ 11,92 | -0,37% | 3.393.733 | $ 1.012.567.915,69 |
| 2016-10-15 | $ 11,94 | 0,24% | 3.047.472 | $ 1.015.379.673,82 |
| 2016-10-16 | $ 11,93 | -0,12% | 2.051.473 | $ 1.014.551.965,60 |
| 2016-10-17 | $ 11,97 | 0,37% | 4.329.664 | $ 1.018.744.183,39 |
| 2016-10-18 | $ 12,51 | 4,46% | 14.699.505 | $ 1.064.628.048,14 |
| 2016-10-19 | $ 11,97 | -4,28% | 7.727.577 | $ 1.019.440.133,59 |
| 2016-10-20 | $ 12,02 | 0,36% | 4.811.381 | $ 1.023.487.873,42 |
| 2016-10-21 | $ 12,09 | 0,62% | 2.496.841 | $ 1.030.182.192,73 |
| 2016-10-22 | $ 12,05 | -0,38% | 3.995.386 | $ 1.026.687.902,33 |
| 2016-10-23 | $ 11,93 | -0,92% | 2.843.471 | $ 1.017.581.341,66 |
| 2016-10-24 | $ 11,89 | -0,36% | 2.417.943 | $ 1.014.274.172,08 |
| 2016-10-25 | $ 11,27 | -5,20% | 13.528.339 | $ 961.902.672,69 |
| 2016-10-26 | $ 11,50 | 1,99% | 6.113.958 | $ 981.270.911,32 |
| 2016-10-27 | $ 11,46 | -0,35% | 8.682.323 | $ 978.335.224,21 |
| 2016-10-28 | $ 11,52 | 0,58% | 8.907.341 | $ 984.269.328,39 |
| 2016-10-29 | $ 10,34 | -10,30% | 21.618.614 | $ 883.346.994,54 |
| 2016-10-30 | $ 11,19 | 8,22% | 12.714.283 | $ 956.201.948,73 |
| 2016-10-31 | $ 10,88 | -2,73% | 9.254.944 | $ 930.359.100,15 |
| 2016-11-01 | $ 10,79 | -0,81% | 17.471.506 | $ 923.284.106,07 |
| 2016-11-02 | $ 10,78 | -0,08% | 7.632.830 | $ 922.879.134,35 |
| 2016-11-03 | $ 10,81 | 0,26% | 11.623.516 | $ 925.622.888,08 |
| 2016-11-04 | $ 11,13 | 2,94% | 5.924.309 | $ 953.223.436,32 |
| 2016-11-05 | $ 11,07 | -0,57% | 3.076.392 | $ 948.094.434,48 |
| 2016-11-06 | $ 10,92 | -1,31% | 3.218.495 | $ 935.993.552,96 |
| 2016-11-07 | $ 10,87 | -0,43% | 2.949.427 | $ 932.357.915,58 |
| 2016-11-08 | $ 10,89 | 0,15% | 4.085.085 | $ 934.033.643,88 |
| 2016-11-09 | $ 10,66 | -2,07% | 12.761.165 | $ 915.091.038,31 |
| 2016-11-10 | $ 10,52 | -1,37% | 2.902.119 | $ 902.927.283,20 |
| 2016-11-11 | $ 10,29 | -2,15% | 4.630.773 | $ 883.831.055,76 |
| 2016-11-12 | $ 9,664 | -6,11% | 7.585.168 | $ 830.154.646,53 |
| 2016-11-13 | $ 10,11 | 4,62% | 7.517.445 | $ 868.826.185,26 |
| 2016-11-14 | $ 9,992 | -1,18% | 2.576.157 | $ 858.907.304,31 |
| 2016-11-15 | $ 10,20 | 2,09% | 4.844.768 | $ 877.146.449,79 |
| 2016-11-16 | $ 10,03 | -1,71% | 7.762.025 | $ 862.443.066,89 |
| 2016-11-17 | $ 9,964 | -0,61% | 5.552.738 | $ 857.469.644,97 |
| 2016-11-18 | $ 9,454 | -5,12% | 8.802.336 | $ 813.868.305,37 |
| 2016-11-19 | $ 9,667 | 2,26% | 3.851.759 | $ 832.570.726,93 |
| 2016-11-20 | $ 9,530 | -1,42% | 4.110.666 | $ 821.098.057,22 |
| 2016-11-21 | $ 9,576 | 0,48% | 2.465.980 | $ 825.310.560,85 |
| 2016-11-22 | $ 9,812 | 2,47% | 9.216.379 | $ 846.010.291,54 |
| 2016-11-23 | $ 9,753 | -0,60% | 3.470.748 | $ 841.238.275,54 |
| 2016-11-24 | $ 9,181 | -5,87% | 13.786.747 | $ 792.161.484,47 |
| 2016-11-25 | $ 9,335 | 1,68% | 6.006.996 | $ 805.772.134,22 |
| 2016-11-26 | $ 9,288 | -0,50% | 2.161.817 | $ 802.029.049,69 |
| 2016-11-27 | $ 8,907 | -4,10% | 6.689.743 | $ 769.442.732,49 |
| 2016-11-28 | $ 8,708 | -2,23% | 4.477.356 | $ 752.553.451,41 |
| 2016-11-29 | $ 8,158 | -6,32% | 13.917.167 | $ 705.297.428,01 |
| 2016-11-30 | $ 8,650 | 6,03% | 9.134.285 | $ 748.071.852,89 |
| 2016-12-01 | $ 8,440 | -2,43% | 4.918.052 | $ 730.151.014,18 |
| 2016-12-02 | $ 7,638 | -9,50% | 15.380.799 | $ 661.018.149,18 |
| 2016-12-03 | $ 7,893 | 3,33% | 10.486.224 | $ 683.319.039,09 |
| 2016-12-04 | $ 7,469 | -5,37% | 6.571.191 | $ 646.883.448,72 |
| 2016-12-05 | $ 6,816 | -8,75% | 15.221.227 | $ 590.496.504,16 |
| 2016-12-06 | $ 7,632 | 11,98% | 56.439.749 | $ 661.467.705,61 |
| 2016-12-07 | $ 8,135 | 6,59% | 25.080.911 | $ 705.334.665,71 |
| 2016-12-08 | $ 8,303 | 2,06% | 12.722.352 | $ 720.121.915,74 |
| 2016-12-09 | $ 8,505 | 2,44% | 10.533.790 | $ 737.938.568,31 |
| 2016-12-10 | $ 8,099 | -4,78% | 5.983.386 | $ 702.944.255,68 |
| 2016-12-11 | $ 8,215 | 1,44% | 4.100.522 | $ 713.308.213,03 |
| 2016-12-12 | $ 8,473 | 3,13% | 6.987.403 | $ 735.934.880,90 |
| 2016-12-13 | $ 8,351 | -1,43% | 2.905.152 | $ 725.643.347,52 |
| 2016-12-14 | $ 8,208 | -1,71% | 3.686.497 | $ 713.465.176,95 |
| 2016-12-15 | $ 7,770 | -5,33% | 8.295.155 | $ 675.681.120,27 |
| 2016-12-16 | $ 7,797 | 0,34% | 2.694.315 | $ 678.214.580,94 |
| 2016-12-17 | $ 7,820 | 0,30% | 5.469.008 | $ 680.519.827,60 |
| 2016-12-18 | $ 7,856 | 0,46% | 3.489.317 | $ 683.897.439,86 |
| 2016-12-19 | $ 7,592 | -3,36% | 3.326.290 | $ 661.159.386,33 |
| 2016-12-20 | $ 7,624 | 0,42% | 3.764.440 | $ 664.148.518,59 |
| 2016-12-21 | $ 7,856 | 3,05% | 6.468.952 | $ 684.634.858,12 |
| 2016-12-22 | $ 7,576 | -3,57% | 12.618.111 | $ 660.427.962,77 |
| 2016-12-23 | $ 7,202 | -4,93% | 14.660.852 | $ 628.063.010,69 |
| 2016-12-24 | $ 7,223 | 0,29% | 5.396.882 | $ 630.117.081,07 |
| 2016-12-25 | $ 7,213 | -0,13% | 6.089.953 | $ 629.516.509,29 |
| 2016-12-26 | $ 7,268 | 0,77% | 4.090.569 | $ 634.564.176,05 |
| 2016-12-27 | $ 7,172 | -1,33% | 6.649.186 | $ 626.352.253,38 |
| 2016-12-28 | $ 7,613 | 6,16% | 13.844.753 | $ 665.151.773,26 |
| 2016-12-29 | $ 8,172 | 7,34% | 20.692.131 | $ 714.246.947,44 |
| 2016-12-30 | $ 8,154 | -0,23% | 7.751.538 | $ 712.888.825,74 |
| 2016-12-31 | $ 8,011 | -1,75% | 3.754.739 | $ 700.638.437,11 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2016 | $ 7,81 | $ 6,82 / $ 8,50 | 310.073.449 | 31 |
| Kasım 2016 | $ 9,96 | $ 8,16 / $ 11,13 | 200.205.899 | 30 |
| Ekim 2016 | $ 12,06 | $ 10,34 / $ 13,47 | 221.440.097 | 31 |
| Eylül 2016 | $ 12,45 | $ 11,34 / $ 14,31 | 273.300.047 | 30 |
| Ağustos 2016 | $ 11,07 | $ 8,35 / $ 12,19 | 392.445.437 | 31 |
| Temmuz 2016 | $ 11,83 | $ 10,10 / $ 14,39 | 762.624.038 | 31 |
| Haziran 2016 | $ 14,33 | $ 11,20 / $ 20,51 | 1.197.379.785 | 30 |
| Mayıs 2016 | $ 11,34 | $ 8,83 / $ 14,72 | 821.306.212 | 31 |
| Nisan 2016 | $ 8,98 | $ 7,25 / $ 11,64 | 474.681.090 | 30 |
| Mart 2016 | $ 11,12 | $ 7,56 / $ 14,89 | 905.494.480 | 31 |
| Şubat 2016 | $ 4,50 | $ 2,22 / $ 6,44 | 338.680.366 | 29 |
| Ocak 2016 | $ 1,48 | $ 0,94 / $ 2,52 | 91.312.560 | 31 |