Ethereum (ETH) Fiyat Grafiği
Veri aralığı: 2023-01-01 -> 2023-12-31 - Kayıt: 365
Ethereum
Son kapanış: $ 2.294,34
Canlı fiyat güncellemesi: 1 dakika önce
$ 3.968,97
Güncel değişim:
-3,77%
Önceki kapanış: -
Örnek veri: Ethereum fiyatları
Özet İstatistikler
- Kayıt: 365
- Min Kapanış: $ 1.196,61
- Maks Kapanış: $ 2.376,77
- Ortalama Kapanış: $ 1.792,57
- Son Kapanış: $ 2.294,34
- Önceki Kapanış: -
- Günlük Değişim: -0,23%
- MA (ortalama kapanış): $ 1.792,57
- Min/Max Kartı: $ 1.196,61 / $ 2.376,77
- Canlı Piyasa Değeri: 479.166.068.066
- 24s Hacim: 44.909.287.550
Güncel Notlar
Son Kapanış
$ 2.294,34
7 Gün Ort.
$ 1.792,57
Canlı Fiyat
$ 3.968,97
Günlük Değişim
-3,77%
2023 Yılı Günlük Kapanışlar (365)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2023-01-01 | $ 1.196,61 | - | 2.891.351.007 | $ 144.188.788.703,97 |
| 2023-01-02 | $ 1.200,66 | 0,34% | 2.179.799.161 | $ 144.712.215.098,15 |
| 2023-01-03 | $ 1.214,38 | 1,14% | 3.845.095.582 | $ 146.443.084.804,90 |
| 2023-01-04 | $ 1.214,76 | 0,03% | 3.385.566.691 | $ 146.422.424.046,50 |
| 2023-01-05 | $ 1.256,44 | 3,43% | 6.727.208.485 | $ 151.322.902.029,08 |
| 2023-01-06 | $ 1.250,79 | -0,45% | 4.052.351.545 | $ 150.805.231.900,39 |
| 2023-01-07 | $ 1.270,03 | 1,54% | 5.222.706.874 | $ 153.115.414.332,17 |
| 2023-01-08 | $ 1.264,84 | -0,41% | 2.439.388.823 | $ 152.351.777.734,97 |
| 2023-01-09 | $ 1.284,58 | 1,56% | 3.401.917.835 | $ 154.857.941.332,01 |
| 2023-01-10 | $ 1.321,68 | 2,89% | 8.615.288.094 | $ 159.397.504.473,28 |
| 2023-01-11 | $ 1.336,02 | 1,09% | 6.390.063.040 | $ 160.999.220.384,62 |
| 2023-01-12 | $ 1.389,77 | 4,02% | 6.779.329.582 | $ 167.839.113.151,03 |
| 2023-01-13 | $ 1.417,13 | 1,97% | 13.360.962.683 | $ 170.890.542.806,26 |
| 2023-01-14 | $ 1.453,38 | 2,56% | 8.386.970.426 | $ 174.798.760.594,59 |
| 2023-01-15 | $ 1.549,11 | 6,59% | 15.505.376.251 | $ 187.276.048.380,95 |
| 2023-01-16 | $ 1.551,32 | 0,14% | 7.074.931.051 | $ 186.901.700.956,48 |
| 2023-01-17 | $ 1.577,73 | 1,70% | 9.434.570.735 | $ 190.122.961.411,69 |
| 2023-01-18 | $ 1.569,53 | -0,52% | 8.482.482.041 | $ 188.982.728.685,10 |
| 2023-01-19 | $ 1.516,56 | -3,38% | 11.809.477.724 | $ 183.517.931.282,59 |
| 2023-01-20 | $ 1.550,51 | 2,24% | 6.871.702.648 | $ 186.967.330.908,32 |
| 2023-01-21 | $ 1.661,33 | 7,15% | 9.228.892.411 | $ 200.011.161.010,52 |
| 2023-01-22 | $ 1.625,91 | -2,13% | 9.663.018.504 | $ 195.908.718.395,08 |
| 2023-01-23 | $ 1.630,84 | 0,30% | 8.233.555.835 | $ 196.512.572.594,41 |
| 2023-01-24 | $ 1.632,96 | 0,13% | 9.037.743.838 | $ 196.541.663.696,44 |
| 2023-01-25 | $ 1.557,06 | -4,65% | 9.078.639.810 | $ 187.270.576.772,94 |
| 2023-01-26 | $ 1.614,68 | 3,70% | 11.946.053.798 | $ 194.402.223.992,62 |
| 2023-01-27 | $ 1.602,85 | -0,73% | 10.076.436.860 | $ 193.276.131.177,60 |
| 2023-01-28 | $ 1.598,47 | -0,27% | 9.593.062.923 | $ 192.677.648.328,44 |
| 2023-01-29 | $ 1.573,06 | -1,59% | 6.523.949.725 | $ 189.301.295.262,20 |
| 2023-01-30 | $ 1.646,52 | 4,67% | 10.037.370.816 | $ 198.339.307.428,10 |
| 2023-01-31 | $ 1.568,65 | -4,73% | 10.977.781.768 | $ 188.787.565.951,33 |
| 2023-02-01 | $ 1.586,54 | 1,14% | 7.544.090.212 | $ 191.042.852.121,47 |
| 2023-02-02 | $ 1.642,86 | 3,55% | 9.295.116.916 | $ 197.724.834.027,56 |
| 2023-02-03 | $ 1.648,68 | 0,35% | 12.542.560.274 | $ 198.613.736.403,15 |
| 2023-02-04 | $ 1.665,43 | 1,02% | 9.528.083.088 | $ 200.784.153.460,47 |
| 2023-02-05 | $ 1.667,27 | 0,11% | 6.766.208.820 | $ 201.099.652.782,75 |
| 2023-02-06 | $ 1.631,37 | -2,15% | 8.211.226.952 | $ 196.817.854.756,22 |
| 2023-02-07 | $ 1.617,14 | -0,87% | 7.825.100.535 | $ 194.725.338.782,41 |
| 2023-02-08 | $ 1.672,82 | 3,44% | 9.180.247.306 | $ 201.779.050.385,86 |
| 2023-02-09 | $ 1.651,41 | -1,28% | 8.766.845.417 | $ 199.107.556.553,16 |
| 2023-02-10 | $ 1.546,38 | -6,36% | 12.447.757.846 | $ 186.306.817.307,10 |
| 2023-02-11 | $ 1.515,53 | -1,99% | 9.882.779.900 | $ 182.839.491.763,38 |
| 2023-02-12 | $ 1.541,97 | 1,74% | 6.070.233.326 | $ 185.826.666.441,38 |
| 2023-02-13 | $ 1.515,33 | -1,73% | 6.128.794.710 | $ 182.722.050.131,00 |
| 2023-02-14 | $ 1.506,92 | -0,56% | 11.573.812.956 | $ 181.589.830.341,35 |
| 2023-02-15 | $ 1.556,96 | 3,32% | 11.723.184.974 | $ 187.619.568.130,73 |
| 2023-02-16 | $ 1.674,86 | 7,57% | 11.079.231.384 | $ 201.595.282.287,49 |
| 2023-02-17 | $ 1.646,14 | -1,71% | 13.388.835.215 | $ 198.370.400.841,44 |
| 2023-02-18 | $ 1.697,08 | 3,09% | 10.807.323.084 | $ 204.534.589.183,80 |
| 2023-02-19 | $ 1.692,52 | -0,27% | 5.863.446.679 | $ 203.613.145.994,36 |
| 2023-02-20 | $ 1.680,38 | -0,72% | 7.499.517.187 | $ 202.999.098.993,98 |
| 2023-02-21 | $ 1.700,20 | 1,18% | 8.435.810.846 | $ 204.900.256.888,84 |
| 2023-02-22 | $ 1.656,58 | -2,57% | 9.728.814.194 | $ 199.387.951.962,06 |
| 2023-02-23 | $ 1.643,17 | -0,81% | 9.836.391.622 | $ 198.153.971.276,36 |
| 2023-02-24 | $ 1.651,85 | 0,53% | 9.698.749.202 | $ 198.619.189.860,06 |
| 2023-02-25 | $ 1.608,10 | -2,65% | 9.609.840.835 | $ 193.773.223.390,33 |
| 2023-02-26 | $ 1.593,95 | -0,88% | 6.117.521.125 | $ 192.056.375.721,21 |
| 2023-02-27 | $ 1.640,58 | 2,93% | 6.357.994.998 | $ 197.696.596.339,37 |
| 2023-02-28 | $ 1.633,98 | -0,40% | 7.916.573.299 | $ 197.018.105.507,06 |
| 2023-03-01 | $ 1.606,63 | -1,67% | 6.883.711.562 | $ 193.276.888.983,68 |
| 2023-03-02 | $ 1.663,93 | 3,57% | 8.672.222.866 | $ 200.476.156.508,34 |
| 2023-03-03 | $ 1.647,66 | -0,98% | 7.930.395.056 | $ 198.520.753.673,55 |
| 2023-03-04 | $ 1.570,67 | -4,67% | 11.179.316.252 | $ 189.178.795.460,26 |
| 2023-03-05 | $ 1.568,50 | -0,14% | 4.800.994.312 | $ 189.002.414.068,69 |
| 2023-03-06 | $ 1.563,23 | -0,34% | 62.172.854.406 | $ 188.337.456.156,21 |
| 2023-03-07 | $ 1.567,35 | 0,26% | 6.627.693.314 | $ 188.803.304.807,84 |
| 2023-03-08 | $ 1.563,81 | -0,23% | 8.523.808.477 | $ 187.945.419.858,86 |
| 2023-03-09 | $ 1.535,26 | -1,83% | 11.881.879.819 | $ 185.138.878.803,26 |
| 2023-03-10 | $ 1.440,17 | -6,19% | 10.861.201.441 | $ 173.232.609.854,29 |
| 2023-03-11 | $ 1.429,60 | -0,73% | 14.696.381.617 | $ 172.474.466.355,71 |
| 2023-03-12 | $ 1.474,40 | 3,13% | 18.345.198.261 | $ 176.915.178.456,42 |
| 2023-03-13 | $ 1.588,20 | 7,72% | 13.967.891.189 | $ 190.440.681.263,21 |
| 2023-03-14 | $ 1.678,92 | 5,71% | 65.211.714.925 | $ 202.294.154.847,09 |
| 2023-03-15 | $ 1.708,30 | 1,75% | 19.833.762.798 | $ 205.738.833.552,65 |
| 2023-03-16 | $ 1.658,07 | -2,94% | 17.257.648.020 | $ 199.607.487.558,33 |
| 2023-03-17 | $ 1.679,79 | 1,31% | 30.201.930.395 | $ 202.411.234.958,16 |
| 2023-03-18 | $ 1.793,30 | 6,76% | 14.459.727.611 | $ 215.660.560.704,78 |
| 2023-03-19 | $ 1.769,43 | -1,33% | 11.976.182.095 | $ 213.123.927.233,33 |
| 2023-03-20 | $ 1.801,37 | 1,81% | 10.745.813.975 | $ 217.844.457.988,00 |
| 2023-03-21 | $ 1.744,44 | -3,16% | 12.973.595.973 | $ 209.763.828.559,92 |
| 2023-03-22 | $ 1.811,41 | 3,84% | 10.831.022.955 | $ 218.008.486.913,68 |
| 2023-03-23 | $ 1.747,64 | -3,52% | 13.820.716.100 | $ 210.285.658.211,08 |
| 2023-03-24 | $ 1.824,96 | 4,42% | 10.980.967.035 | $ 219.518.418.514,19 |
| 2023-03-25 | $ 1.751,22 | -4,04% | 11.601.017.882 | $ 212.072.713.258,26 |
| 2023-03-26 | $ 1.753,98 | 0,16% | 8.023.849.174 | $ 211.355.889.911,33 |
| 2023-03-27 | $ 1.776,87 | 1,30% | 8.417.258.785 | $ 214.528.709.136,83 |
| 2023-03-28 | $ 1.719,17 | -3,25% | 9.757.415.238 | $ 206.685.090.340,54 |
| 2023-03-29 | $ 1.776,04 | 3,31% | 9.548.011.564 | $ 213.909.228.254,65 |
| 2023-03-30 | $ 1.795,54 | 1,10% | 10.395.388.839 | $ 216.268.184.816,82 |
| 2023-03-31 | $ 1.792,91 | -0,15% | 10.958.214.915 | $ 216.024.475.834,15 |
| 2023-04-01 | $ 1.824,02 | 1,74% | 10.329.452.627 | $ 219.903.281.108,44 |
| 2023-04-02 | $ 1.823,00 | -0,06% | 6.199.278.060 | $ 219.561.711.559,01 |
| 2023-04-03 | $ 1.797,74 | -1,39% | 6.679.784.660 | $ 216.494.189.054,48 |
| 2023-04-04 | $ 1.810,47 | 0,71% | 11.141.583.996 | $ 218.499.091.537,95 |
| 2023-04-05 | $ 1.871,33 | 3,36% | 11.580.514.458 | $ 225.257.854.355,95 |
| 2023-04-06 | $ 1.911,34 | 2,14% | 11.586.484.697 | $ 230.370.056.366,27 |
| 2023-04-07 | $ 1.872,25 | -2,05% | 9.208.408.844 | $ 225.549.620.778,91 |
| 2023-04-08 | $ 1.866,66 | -0,30% | 9.298.216.041 | $ 224.884.695.655,05 |
| 2023-04-09 | $ 1.851,05 | -0,84% | 5.970.294.475 | $ 223.169.245.107,38 |
| 2023-04-10 | $ 1.859,94 | 0,48% | 7.405.572.879 | $ 224.219.517.643,81 |
| 2023-04-11 | $ 1.909,88 | 2,69% | 9.639.736.046 | $ 230.201.702.660,86 |
| 2023-04-12 | $ 1.892,94 | -0,89% | 10.245.367.684 | $ 227.988.460.702,94 |
| 2023-04-13 | $ 1.920,22 | 1,44% | 13.152.150.835 | $ 231.476.399.968,91 |
| 2023-04-14 | $ 2.012,79 | 4,82% | 13.956.404.023 | $ 242.284.529.486,34 |
| 2023-04-15 | $ 2.102,95 | 4,48% | 17.899.705.467 | $ 252.719.453.976,01 |
| 2023-04-16 | $ 2.093,17 | -0,47% | 9.272.832.786 | $ 251.586.840.870,00 |
| 2023-04-17 | $ 2.118,60 | 1,22% | 8.879.608.634 | $ 253.507.799.906,50 |
| 2023-04-18 | $ 2.077,54 | -1,94% | 10.818.847.582 | $ 247.900.016.291,38 |
| 2023-04-19 | $ 2.103,28 | 1,24% | 10.121.134.598 | $ 251.100.187.595,89 |
| 2023-04-20 | $ 1.936,43 | -7,93% | 15.695.628.542 | $ 231.458.322.403,79 |
| 2023-04-21 | $ 1.943,44 | 0,36% | 12.422.352.272 | $ 233.965.107.542,74 |
| 2023-04-22 | $ 1.850,15 | -4,80% | 13.427.480.066 | $ 222.536.195.564,37 |
| 2023-04-23 | $ 1.877,54 | 1,48% | 7.809.497.063 | $ 226.130.094.815,93 |
| 2023-04-24 | $ 1.863,64 | -0,74% | 7.375.382.210 | $ 224.130.103.074,64 |
| 2023-04-25 | $ 1.842,63 | -1,13% | 9.177.916.724 | $ 221.819.334.333,29 |
| 2023-04-26 | $ 1.870,57 | 1,52% | 9.669.740.944 | $ 225.096.171.581,74 |
| 2023-04-27 | $ 1.867,59 | -0,16% | 16.137.081.936 | $ 224.807.445.929,17 |
| 2023-04-28 | $ 1.910,46 | 2,30% | 17.307.261.171 | $ 229.940.294.581,22 |
| 2023-04-29 | $ 1.894,43 | -0,84% | 8.853.391.784 | $ 228.152.292.773,13 |
| 2023-04-30 | $ 1.905,27 | 0,57% | 5.262.009.753 | $ 229.429.843.509,54 |
| 2023-05-01 | $ 1.885,39 | -1,04% | 7.328.083.479 | $ 227.186.562.478,90 |
| 2023-05-02 | $ 1.832,73 | -2,79% | 9.673.378.164 | $ 220.608.989.107,97 |
| 2023-05-03 | $ 1.870,83 | 2,08% | 8.338.110.888 | $ 225.192.198.744,26 |
| 2023-05-04 | $ 1.903,73 | 1,76% | 8.855.867.549 | $ 229.058.202.737,14 |
| 2023-05-05 | $ 1.877,40 | -1,38% | 7.156.399.181 | $ 226.033.834.100,12 |
| 2023-05-06 | $ 1.993,61 | 6,19% | 10.662.067.256 | $ 239.911.504.424,29 |
| 2023-05-07 | $ 1.900,41 | -4,68% | 11.135.926.723 | $ 228.369.002.903,68 |
| 2023-05-08 | $ 1.895,23 | -0,27% | 6.233.921.635 | $ 228.246.618.295,44 |
| 2023-05-09 | $ 1.849,29 | -2,42% | 11.496.171.818 | $ 222.406.833.247,60 |
| 2023-05-10 | $ 1.846,06 | -0,17% | 6.373.057.170 | $ 222.246.427.487,23 |
| 2023-05-11 | $ 1.842,87 | -0,17% | 10.471.130.833 | $ 221.632.027.136,73 |
| 2023-05-12 | $ 1.798,07 | -2,43% | 9.217.787.396 | $ 216.323.022.928,93 |
| 2023-05-13 | $ 1.808,69 | 0,59% | 10.530.874.714 | $ 217.659.652.941,88 |
| 2023-05-14 | $ 1.797,20 | -0,64% | 5.150.212.384 | $ 216.032.102.439,73 |
| 2023-05-15 | $ 1.799,01 | 0,10% | 4.914.907.456 | $ 216.439.514.891,85 |
| 2023-05-16 | $ 1.820,04 | 1,17% | 7.655.256.291 | $ 218.513.683.684,05 |
| 2023-05-17 | $ 1.823,66 | 0,20% | 6.283.428.507 | $ 219.562.064.257,99 |
| 2023-05-18 | $ 1.821,05 | -0,14% | 6.647.945.218 | $ 219.124.262.711,37 |
| 2023-05-19 | $ 1.802,39 | -1,02% | 6.170.212.643 | $ 217.078.808.863,78 |
| 2023-05-20 | $ 1.812,13 | 0,54% | 5.092.669.092 | $ 218.083.824.882,05 |
| 2023-05-21 | $ 1.818,97 | 0,38% | 3.117.917.206 | $ 218.770.214.155,48 |
| 2023-05-22 | $ 1.804,93 | -0,77% | 3.835.867.355 | $ 217.302.257.173,69 |
| 2023-05-23 | $ 1.818,40 | 0,75% | 5.183.573.152 | $ 218.746.186.925,57 |
| 2023-05-24 | $ 1.854,19 | 1,97% | 7.537.701.079 | $ 222.906.967.413,97 |
| 2023-05-25 | $ 1.800,74 | -2,88% | 8.000.139.189 | $ 216.837.950.430,07 |
| 2023-05-26 | $ 1.805,81 | 0,28% | 7.459.269.403 | $ 217.194.191.610,32 |
| 2023-05-27 | $ 1.828,96 | 1,28% | 6.245.753.617 | $ 219.969.209.232,79 |
| 2023-05-28 | $ 1.830,31 | 0,07% | 4.068.177.990 | $ 220.035.586.188,35 |
| 2023-05-29 | $ 1.913,82 | 4,56% | 7.227.287.065 | $ 230.041.639.357,48 |
| 2023-05-30 | $ 1.893,71 | -1,05% | 6.762.040.909 | $ 227.805.314.887,10 |
| 2023-05-31 | $ 1.901,08 | 0,39% | 6.019.457.141 | $ 228.588.229.006,90 |
| 2023-06-01 | $ 1.874,69 | -1,39% | 5.930.556.982 | $ 225.483.513.769,47 |
| 2023-06-02 | $ 1.861,73 | -0,69% | 6.237.923.583 | $ 223.850.958.023,04 |
| 2023-06-03 | $ 1.907,21 | 2,44% | 6.910.486.183 | $ 229.335.461.597,88 |
| 2023-06-04 | $ 1.892,08 | -0,79% | 3.798.117.032 | $ 227.515.751.048,98 |
| 2023-06-05 | $ 1.893,18 | 0,06% | 4.274.226.592 | $ 227.418.753.400,95 |
| 2023-06-06 | $ 1.813,68 | -4,20% | 10.887.461.193 | $ 218.224.817.446,19 |
| 2023-06-07 | $ 1.883,24 | 3,84% | 9.540.379.707 | $ 226.225.955.928,72 |
| 2023-06-08 | $ 1.832,32 | -2,70% | 8.474.108.659 | $ 220.285.044.251,91 |
| 2023-06-09 | $ 1.846,03 | 0,75% | 4.854.817.114 | $ 222.012.641.423,25 |
| 2023-06-10 | $ 1.839,21 | -0,37% | 5.093.666.797 | $ 221.018.802.010,85 |
| 2023-06-11 | $ 1.754,67 | -4,60% | 41.417.850.679 | $ 210.950.148.701,21 |
| 2023-06-12 | $ 1.751,72 | -0,17% | 5.031.836.446 | $ 210.604.043.872,25 |
| 2023-06-13 | $ 1.742,60 | -0,52% | 6.731.496.663 | $ 209.462.687.695,94 |
| 2023-06-14 | $ 1.736,79 | -0,33% | 6.798.862.285 | $ 208.703.993.936,82 |
| 2023-06-15 | $ 1.650,68 | -4,96% | 8.025.571.357 | $ 198.559.274.296,62 |
| 2023-06-16 | $ 1.664,98 | 0,87% | 8.283.225.650 | $ 200.099.209.933,72 |
| 2023-06-17 | $ 1.716,38 | 3,09% | 7.008.799.576 | $ 206.321.573.355,90 |
| 2023-06-18 | $ 1.726,37 | 0,58% | 4.859.690.685 | $ 207.595.972.780,23 |
| 2023-06-19 | $ 1.719,27 | -0,41% | 4.084.738.737 | $ 206.730.774.198,46 |
| 2023-06-20 | $ 1.734,79 | 0,90% | 5.770.983.891 | $ 208.507.638.780,89 |
| 2023-06-21 | $ 1.790,19 | 3,19% | 7.900.259.127 | $ 215.060.967.094,14 |
| 2023-06-22 | $ 1.892,90 | 5,74% | 12.294.793.430 | $ 227.581.626.984,15 |
| 2023-06-23 | $ 1.874,18 | -0,99% | 9.842.202.529 | $ 225.381.084.937,88 |
| 2023-06-24 | $ 1.891,35 | 0,92% | 9.303.341.351 | $ 227.419.416.441,60 |
| 2023-06-25 | $ 1.875,06 | -0,86% | 4.889.178.965 | $ 225.448.939.889,36 |
| 2023-06-26 | $ 1.899,15 | 1,28% | 7.363.880.089 | $ 228.332.438.014,13 |
| 2023-06-27 | $ 1.859,80 | -2,07% | 9.893.270.862 | $ 223.061.316.934,54 |
| 2023-06-28 | $ 1.890,01 | 1,62% | 8.806.434.878 | $ 227.143.144.300,65 |
| 2023-06-29 | $ 1.828,46 | -3,26% | 6.821.723.543 | $ 219.923.192.180,68 |
| 2023-06-30 | $ 1.853,45 | 1,37% | 6.609.358.549 | $ 222.892.015.037,67 |
| 2023-07-01 | $ 1.934,05 | 4,35% | 11.695.335.270 | $ 232.417.040.695,42 |
| 2023-07-02 | $ 1.924,57 | -0,49% | 5.763.533.551 | $ 231.096.044.843,46 |
| 2023-07-03 | $ 1.933,96 | 0,49% | 7.183.593.046 | $ 232.373.535.009,19 |
| 2023-07-04 | $ 1.953,78 | 1,02% | 9.155.212.793 | $ 234.942.840.998,14 |
| 2023-07-05 | $ 1.937,00 | -0,86% | 6.067.277.571 | $ 233.226.523.011,07 |
| 2023-07-06 | $ 1.910,51 | -1,37% | 8.180.984.490 | $ 230.045.605.241,42 |
| 2023-07-07 | $ 1.855,47 | -2,88% | 13.544.056.616 | $ 223.411.633.998,66 |
| 2023-07-08 | $ 1.869,32 | 0,75% | 8.877.609.275 | $ 224.666.147.793,61 |
| 2023-07-09 | $ 1.864,87 | -0,24% | 5.224.435.476 | $ 224.139.520.023,72 |
| 2023-07-10 | $ 1.866,92 | 0,11% | 2.772.113.286 | $ 224.416.034.755,06 |
| 2023-07-11 | $ 1.875,27 | 0,45% | 8.878.301.263 | $ 225.295.266.243,28 |
| 2023-07-12 | $ 1.875,87 | 0,03% | 5.503.014.511 | $ 225.467.256.388,72 |
| 2023-07-13 | $ 1.873,51 | -0,13% | 7.979.716.346 | $ 225.081.147.081,11 |
| 2023-07-14 | $ 2.003,25 | 6,93% | 12.253.238.016 | $ 240.656.450.975,36 |
| 2023-07-15 | $ 1.935,94 | -3,36% | 13.163.947.666 | $ 232.297.518.076,90 |
| 2023-07-16 | $ 1.931,39 | -0,24% | 4.430.406.661 | $ 232.081.207.333,20 |
| 2023-07-17 | $ 1.923,04 | -0,43% | 4.551.682.235 | $ 230.847.045.457,20 |
| 2023-07-18 | $ 1.912,12 | -0,57% | 7.684.722.413 | $ 229.772.643.177,76 |
| 2023-07-19 | $ 1.897,20 | -0,78% | 9.120.475.119 | $ 227.853.365.302,59 |
| 2023-07-20 | $ 1.889,22 | -0,42% | 8.894.957.096 | $ 227.127.167.868,43 |
| 2023-07-21 | $ 1.891,01 | 0,09% | 11.204.166.583 | $ 227.484.313.829,41 |
| 2023-07-22 | $ 1.891,47 | 0,02% | 6.309.767.940 | $ 227.467.577.018,70 |
| 2023-07-23 | $ 1.858,31 | -1,75% | 5.837.098.871 | $ 223.308.803.225,05 |
| 2023-07-24 | $ 1.887,83 | 1,59% | 6.531.824.637 | $ 226.861.079.166,83 |
| 2023-07-25 | $ 1.850,43 | -1,98% | 9.438.614.857 | $ 222.318.417.477,21 |
| 2023-07-26 | $ 1.857,60 | 0,39% | 4.329.972.808 | $ 223.476.900.309,93 |
| 2023-07-27 | $ 1.871,53 | 0,75% | 7.307.465.775 | $ 224.855.185.617,99 |
| 2023-07-28 | $ 1.858,78 | -0,68% | 6.626.220.423 | $ 223.413.249.190,38 |
| 2023-07-29 | $ 1.874,69 | 0,86% | 4.775.263.924 | $ 225.320.465.659,75 |
| 2023-07-30 | $ 1.880,92 | 0,33% | 2.990.426.324 | $ 226.074.318.965,13 |
| 2023-07-31 | $ 1.861,87 | -1,01% | 5.791.342.965 | $ 223.813.641.443,30 |
| 2023-08-01 | $ 1.857,28 | -0,25% | 6.106.091.989 | $ 223.177.200.443,95 |
| 2023-08-02 | $ 1.869,75 | 0,67% | 8.990.773.317 | $ 225.952.018.918,58 |
| 2023-08-03 | $ 1.838,01 | -1,70% | 8.178.850.228 | $ 220.936.460.217,74 |
| 2023-08-04 | $ 1.835,70 | -0,13% | 5.908.647.351 | $ 220.768.212.248,91 |
| 2023-08-05 | $ 1.828,46 | -0,39% | 6.229.669.775 | $ 219.476.177.802,70 |
| 2023-08-06 | $ 1.835,07 | 0,36% | 2.952.349.826 | $ 220.487.019.493,59 |
| 2023-08-07 | $ 1.826,71 | -0,46% | 2.992.818.476 | $ 219.533.986.979,75 |
| 2023-08-08 | $ 1.826,93 | 0,01% | 7.660.232.553 | $ 219.422.824.381,99 |
| 2023-08-09 | $ 1.856,84 | 1,64% | 7.498.117.031 | $ 223.111.331.723,64 |
| 2023-08-10 | $ 1.855,89 | -0,05% | 6.010.104.016 | $ 222.992.437.544,13 |
| 2023-08-11 | $ 1.850,88 | -0,27% | 3.733.537.745 | $ 222.411.268.370,90 |
| 2023-08-12 | $ 1.847,54 | -0,18% | 3.694.816.571 | $ 222.019.374.228,76 |
| 2023-08-13 | $ 1.848,51 | 0,05% | 2.215.986.527 | $ 222.069.758.272,73 |
| 2023-08-14 | $ 1.839,51 | -0,49% | 3.642.424.564 | $ 220.948.326.523,33 |
| 2023-08-15 | $ 1.843,51 | 0,22% | 4.495.324.730 | $ 221.564.238.004,31 |
| 2023-08-16 | $ 1.826,91 | -0,90% | 4.416.612.452 | $ 219.472.776.850,51 |
| 2023-08-17 | $ 1.809,46 | -0,96% | 6.472.231.165 | $ 217.444.475.880,38 |
| 2023-08-18 | $ 1.675,86 | -7,38% | 20.962.774.898 | $ 201.482.976.932,08 |
| 2023-08-19 | $ 1.660,68 | -0,91% | 11.856.910.740 | $ 199.322.878.932,42 |
| 2023-08-20 | $ 1.669,23 | 0,52% | 8.226.872.103 | $ 200.676.423.059,47 |
| 2023-08-21 | $ 1.682,46 | 0,79% | 6.156.816.707 | $ 202.267.391.138,31 |
| 2023-08-22 | $ 1.666,84 | -0,93% | 6.712.093.709 | $ 200.439.393.151,86 |
| 2023-08-23 | $ 1.635,19 | -1,90% | 10.108.448.995 | $ 196.541.301.460,12 |
| 2023-08-24 | $ 1.679,12 | 2,69% | 10.823.959.051 | $ 201.763.902.449,85 |
| 2023-08-25 | $ 1.658,40 | -1,23% | 6.850.697.254 | $ 199.312.028.651,97 |
| 2023-08-26 | $ 1.653,43 | -0,30% | 7.030.468.153 | $ 198.709.215.180,57 |
| 2023-08-27 | $ 1.645,90 | -0,46% | 2.322.940.232 | $ 197.789.939.427,44 |
| 2023-08-28 | $ 1.656,93 | 0,67% | 2.572.900.594 | $ 199.214.693.241,66 |
| 2023-08-29 | $ 1.653,20 | -0,23% | 4.779.399.186 | $ 198.642.500.829,77 |
| 2023-08-30 | $ 1.730,19 | 4,66% | 15.798.207.852 | $ 207.724.452.339,74 |
| 2023-08-31 | $ 1.705,11 | -1,45% | 7.523.425.415 | $ 205.067.943.948,68 |
| 2023-09-01 | $ 1.645,18 | -3,51% | 11.279.510.279 | $ 197.803.774.139,34 |
| 2023-09-02 | $ 1.630,61 | -0,89% | 9.227.778.946 | $ 196.004.320.566,44 |
| 2023-09-03 | $ 1.636,16 | 0,34% | 3.262.521.604 | $ 196.740.112.479,70 |
| 2023-09-04 | $ 1.635,40 | -0,05% | 4.542.394.704 | $ 196.612.298.871,42 |
| 2023-09-05 | $ 1.630,63 | -0,29% | 5.906.286.578 | $ 195.725.018.396,25 |
| 2023-09-06 | $ 1.633,08 | 0,15% | 6.218.544.481 | $ 196.210.323.898,26 |
| 2023-09-07 | $ 1.632,90 | -0,01% | 7.246.472.223 | $ 196.288.430.172,86 |
| 2023-09-08 | $ 1.646,31 | 0,82% | 6.834.398.038 | $ 197.814.700.367,67 |
| 2023-09-09 | $ 1.636,35 | -0,60% | 7.077.406.725 | $ 196.733.382.406,69 |
| 2023-09-10 | $ 1.634,45 | -0,12% | 2.588.492.463 | $ 196.524.550.291,27 |
| 2023-09-11 | $ 1.617,49 | -1,04% | 6.682.429.117 | $ 194.563.248.124,00 |
| 2023-09-12 | $ 1.549,89 | -4,18% | 12.284.774.715 | $ 186.283.839.916,63 |
| 2023-09-13 | $ 1.594,97 | 2,91% | 11.290.460.281 | $ 191.687.080.858,33 |
| 2023-09-14 | $ 1.607,74 | 0,80% | 7.824.745.808 | $ 193.243.620.018,56 |
| 2023-09-15 | $ 1.626,44 | 1,16% | 8.399.894.537 | $ 195.463.813.946,39 |
| 2023-09-16 | $ 1.641,93 | 0,95% | 6.794.504.242 | $ 197.321.595.722,87 |
| 2023-09-17 | $ 1.634,42 | -0,46% | 4.301.244.951 | $ 196.489.101.206,89 |
| 2023-09-18 | $ 1.622,48 | -0,73% | 4.510.503.165 | $ 194.894.815.433,29 |
| 2023-09-19 | $ 1.636,63 | 0,87% | 9.941.458.718 | $ 196.866.517.080,99 |
| 2023-09-20 | $ 1.643,70 | 0,43% | 7.059.055.143 | $ 197.579.394.306,67 |
| 2023-09-21 | $ 1.621,53 | -1,35% | 8.720.556.238 | $ 195.238.284.476,49 |
| 2023-09-22 | $ 1.583,82 | -2,33% | 8.689.409.318 | $ 190.533.550.315,61 |
| 2023-09-23 | $ 1.593,47 | 0,61% | 5.032.536.233 | $ 191.671.036.661,16 |
| 2023-09-24 | $ 1.593,18 | -0,02% | 2.737.157.670 | $ 191.463.785.607,09 |
| 2023-09-25 | $ 1.580,48 | -0,80% | 4.019.151.198 | $ 190.012.572.341,60 |
| 2023-09-26 | $ 1.588,47 | 0,51% | 5.882.822.941 | $ 190.754.565.038,94 |
| 2023-09-27 | $ 1.592,49 | 0,25% | 4.739.690.828 | $ 191.614.654.068,45 |
| 2023-09-28 | $ 1.597,42 | 0,31% | 5.727.217.120 | $ 192.175.393.181,76 |
| 2023-09-29 | $ 1.652,20 | 3,43% | 13.122.144.914 | $ 198.707.180.238,39 |
| 2023-09-30 | $ 1.667,99 | 0,96% | 11.095.088.770 | $ 200.591.326.138,50 |
| 2023-10-01 | $ 1.671,00 | 0,18% | 5.460.542.607 | $ 200.867.042.112,70 |
| 2023-10-02 | $ 1.733,82 | 3,76% | 8.645.520.967 | $ 208.616.290.407,60 |
| 2023-10-03 | $ 1.665,28 | -3,95% | 14.431.074.410 | $ 200.172.602.294,21 |
| 2023-10-04 | $ 1.656,32 | -0,54% | 7.250.285.380 | $ 199.352.909.263,55 |
| 2023-10-05 | $ 1.648,19 | -0,49% | 8.175.156.482 | $ 198.232.748.756,18 |
| 2023-10-06 | $ 1.612,99 | -2,14% | 8.787.267.282 | $ 193.905.617.404,48 |
| 2023-10-07 | $ 1.646,39 | 2,07% | 8.345.308.635 | $ 197.904.394.911,01 |
| 2023-10-08 | $ 1.635,08 | -0,69% | 3.685.199.370 | $ 196.552.291.634,25 |
| 2023-10-09 | $ 1.634,22 | -0,05% | 5.142.739.596 | $ 196.420.396.270,57 |
| 2023-10-10 | $ 1.580,18 | -3,31% | 10.498.003.428 | $ 190.023.356.509,72 |
| 2023-10-11 | $ 1.567,46 | -0,80% | 8.495.369.533 | $ 188.607.402.750,24 |
| 2023-10-12 | $ 1.564,92 | -0,16% | 8.015.939.736 | $ 188.207.961.818,07 |
| 2023-10-13 | $ 1.536,81 | -1,80% | 9.246.820.572 | $ 184.921.581.767,46 |
| 2023-10-14 | $ 1.550,97 | 0,92% | 7.362.297.687 | $ 186.499.171.781,45 |
| 2023-10-15 | $ 1.555,46 | 0,29% | 3.481.897.793 | $ 187.282.206.956,71 |
| 2023-10-16 | $ 1.557,76 | 0,15% | 4.201.310.279 | $ 187.396.158.882,85 |
| 2023-10-17 | $ 1.601,23 | 2,79% | 14.887.178.567 | $ 192.317.986.892,36 |
| 2023-10-18 | $ 1.565,06 | -2,26% | 7.529.155.375 | $ 188.245.637.231,08 |
| 2023-10-19 | $ 1.564,07 | -0,06% | 7.161.437.900 | $ 188.182.177.984,69 |
| 2023-10-20 | $ 1.568,37 | 0,28% | 8.131.899.029 | $ 188.300.682.203,62 |
| 2023-10-21 | $ 1.603,91 | 2,27% | 10.739.505.720 | $ 192.964.601.205,16 |
| 2023-10-22 | $ 1.629,30 | 1,58% | 6.818.675.336 | $ 195.866.648.537,69 |
| 2023-10-23 | $ 1.664,57 | 2,17% | 8.470.836.765 | $ 197.491.207.720,22 |
| 2023-10-24 | $ 1.764,93 | 6,03% | 23.272.549.998 | $ 212.527.885.674,17 |
| 2023-10-25 | $ 1.784,77 | 1,12% | 28.137.390.855 | $ 214.740.097.898,56 |
| 2023-10-26 | $ 1.785,56 | 0,04% | 15.647.597.830 | $ 214.935.538.924,01 |
| 2023-10-27 | $ 1.804,16 | 1,04% | 19.864.145.386 | $ 216.879.040.348,28 |
| 2023-10-28 | $ 1.780,57 | -1,31% | 12.329.788.101 | $ 214.351.226.094,45 |
| 2023-10-29 | $ 1.776,35 | -0,24% | 5.385.051.174 | $ 213.698.048.381,16 |
| 2023-10-30 | $ 1.798,17 | 1,23% | 6.733.870.972 | $ 215.950.565.096,18 |
| 2023-10-31 | $ 1.809,64 | 0,64% | 12.283.936.341 | $ 217.544.224.998,03 |
| 2023-11-01 | $ 1.816,80 | 0,40% | 10.712.345.069 | $ 218.052.557.576,10 |
| 2023-11-02 | $ 1.846,48 | 1,63% | 18.025.272.110 | $ 222.024.443.887,90 |
| 2023-11-03 | $ 1.800,91 | -2,47% | 15.441.869.610 | $ 216.775.540.617,16 |
| 2023-11-04 | $ 1.834,17 | 1,85% | 12.992.122.084 | $ 220.418.913.057,45 |
| 2023-11-05 | $ 1.855,45 | 1,16% | 8.686.638.673 | $ 223.507.407.757,97 |
| 2023-11-06 | $ 1.895,94 | 2,18% | 12.950.158.460 | $ 227.772.620.755,10 |
| 2023-11-07 | $ 1.898,52 | 0,14% | 12.499.005.108 | $ 228.021.051.988,99 |
| 2023-11-08 | $ 1.887,32 | -0,59% | 16.015.418.080 | $ 226.838.264.619,03 |
| 2023-11-09 | $ 1.891,49 | 0,22% | 11.363.875.212 | $ 227.339.109.898,11 |
| 2023-11-10 | $ 2.128,61 | 12,54% | 43.401.498.655 | $ 255.606.798.758,68 |
| 2023-11-11 | $ 2.078,85 | -2,34% | 25.647.329.729 | $ 250.188.481.452,51 |
| 2023-11-12 | $ 2.052,99 | -1,24% | 14.070.951.951 | $ 246.828.307.403,77 |
| 2023-11-13 | $ 2.046,09 | -0,34% | 9.202.824.691 | $ 246.086.372.437,43 |
| 2023-11-14 | $ 2.060,53 | 0,71% | 21.731.324.926 | $ 248.110.456.054,53 |
| 2023-11-15 | $ 1.980,52 | -3,88% | 21.308.023.194 | $ 238.322.049.371,81 |
| 2023-11-16 | $ 2.061,64 | 4,10% | 22.504.704.552 | $ 247.252.247.163,21 |
| 2023-11-17 | $ 1.962,24 | -4,82% | 23.688.548.271 | $ 235.765.269.163,40 |
| 2023-11-18 | $ 1.956,52 | -0,29% | 21.074.972.018 | $ 235.552.986.140,54 |
| 2023-11-19 | $ 1.962,63 | 0,31% | 13.274.234.821 | $ 236.086.751.710,86 |
| 2023-11-20 | $ 2.011,13 | 2,47% | 11.281.190.665 | $ 242.034.207.822,16 |
| 2023-11-21 | $ 2.022,39 | 0,56% | 16.799.253.254 | $ 243.006.229.904,03 |
| 2023-11-22 | $ 1.940,44 | -4,05% | 20.758.981.847 | $ 233.744.228.838,18 |
| 2023-11-23 | $ 2.065,94 | 6,47% | 25.168.416.335 | $ 248.555.178.589,69 |
| 2023-11-24 | $ 2.062,27 | -0,18% | 13.614.279.337 | $ 247.876.188.093,78 |
| 2023-11-25 | $ 2.080,85 | 0,90% | 20.665.503.028 | $ 250.091.072.371,21 |
| 2023-11-26 | $ 2.085,43 | 0,22% | 6.530.490.766 | $ 250.789.193.104,93 |
| 2023-11-27 | $ 2.064,07 | -1,02% | 12.075.707.003 | $ 248.377.596.959,20 |
| 2023-11-28 | $ 2.030,00 | -1,65% | 19.226.881.871 | $ 243.720.423.942,89 |
| 2023-11-29 | $ 2.048,54 | 0,91% | 16.424.574.535 | $ 246.262.800.348,07 |
| 2023-11-30 | $ 2.025,94 | -1,10% | 13.099.062.741 | $ 244.001.473.817,27 |
| 2023-12-01 | $ 2.051,76 | 1,27% | 11.625.915.811 | $ 246.848.217.845,15 |
| 2023-12-02 | $ 2.085,71 | 1,65% | 19.913.080.652 | $ 250.640.652.575,93 |
| 2023-12-03 | $ 2.165,30 | 3,82% | 14.460.351.398 | $ 260.240.551.667,02 |
| 2023-12-04 | $ 2.190,70 | 1,17% | 13.166.580.463 | $ 263.980.793.708,91 |
| 2023-12-05 | $ 2.242,96 | 2,39% | 30.345.337.042 | $ 269.584.983.992,85 |
| 2023-12-06 | $ 2.294,10 | 2,28% | 28.729.334.532 | $ 275.703.016.277,70 |
| 2023-12-07 | $ 2.232,03 | -2,71% | 21.223.942.410 | $ 268.795.534.917,09 |
| 2023-12-08 | $ 2.354,39 | 5,48% | 25.387.351.572 | $ 283.213.143.190,72 |
| 2023-12-09 | $ 2.359,89 | 0,23% | 20.568.283.523 | $ 283.054.038.646,36 |
| 2023-12-10 | $ 2.341,07 | -0,80% | 15.387.242.081 | $ 281.067.496.144,67 |
| 2023-12-11 | $ 2.352,10 | 0,47% | 10.817.893.038 | $ 282.723.216.106,47 |
| 2023-12-12 | $ 2.222,35 | -5,52% | 18.600.214.563 | $ 267.009.290.987,56 |
| 2023-12-13 | $ 2.200,33 | -0,99% | 11.775.411.206 | $ 264.706.953.102,88 |
| 2023-12-14 | $ 2.260,88 | 2,75% | 17.312.498.672 | $ 271.717.710.927,89 |
| 2023-12-15 | $ 2.317,47 | 2,50% | 18.515.638.424 | $ 278.468.385.078,29 |
| 2023-12-16 | $ 2.219,95 | -4,21% | 15.188.397.489 | $ 267.126.085.639,80 |
| 2023-12-17 | $ 2.227,94 | 0,36% | 8.454.757.544 | $ 267.401.843.617,07 |
| 2023-12-18 | $ 2.199,54 | -1,27% | 8.867.828.030 | $ 264.433.892.856,22 |
| 2023-12-19 | $ 2.216,93 | 0,79% | 14.071.140.889 | $ 266.320.508.900,26 |
| 2023-12-20 | $ 2.176,84 | -1,81% | 15.258.004.716 | $ 261.622.480.885,40 |
| 2023-12-21 | $ 2.198,42 | 0,99% | 19.155.737.313 | $ 264.119.934.496,62 |
| 2023-12-22 | $ 2.236,19 | 1,72% | 19.466.743.545 | $ 268.661.930.923,00 |
| 2023-12-23 | $ 2.327,05 | 4,06% | 23.783.915.986 | $ 279.870.641.392,99 |
| 2023-12-24 | $ 2.310,96 | -0,69% | 9.758.407.679 | $ 278.079.278.701,18 |
| 2023-12-25 | $ 2.264,91 | -1,99% | 12.635.088.286 | $ 272.522.653.481,92 |
| 2023-12-26 | $ 2.273,63 | 0,39% | 11.373.112.599 | $ 273.465.660.867,21 |
| 2023-12-27 | $ 2.230,88 | -1,88% | 15.654.849.177 | $ 268.089.393.468,35 |
| 2023-12-28 | $ 2.376,77 | 6,54% | 25.167.308.055 | $ 285.529.301.721,87 |
| 2023-12-29 | $ 2.345,26 | -1,33% | 21.940.267.877 | $ 282.759.891.474,45 |
| 2023-12-30 | $ 2.299,53 | -1,95% | 18.135.119.124 | $ 275.996.795.853,60 |
| 2023-12-31 | $ 2.294,34 | -0,23% | 13.896.242.968 | $ 275.712.397.143,16 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2023 | $ 2.253,88 | $ 2.051,76 / $ 2.376,77 | 530.635.996.664 | 31 |
| Kasım 2023 | $ 1.981,82 | $ 1.800,91 / $ 2.128,61 | 510.235.458.596 | 30 |
| Ekim 2023 | $ 1.655,40 | $ 1.536,81 / $ 1.809,64 | 308.617.753.105 | 31 |
| Eylül 2023 | $ 1.620,26 | $ 1.549,89 / $ 1.667,99 | 213.038.651.948 | 30 |
| Ağustos 2023 | $ 1.763,53 | $ 1.635,19 / $ 1.869,75 | 212.924.503.202 | 31 |
| Temmuz 2023 | $ 1.895,22 | $ 1.850,43 / $ 2.003,25 | 232.066.777.807 | 31 |
| Haziran 2023 | $ 1.816,54 | $ 1.650,68 / $ 1.907,21 | 247.739.243.134 | 30 |
| Mayıs 2023 | $ 1.846,80 | $ 1.797,20 / $ 1.993,61 | 224.844.592.503 | 31 |
| Nisan 2023 | $ 1.916,04 | $ 1.797,74 / $ 2.118,60 | 316.523.120.857 | 30 |
| Mart 2023 | $ 1.671,06 | $ 1.429,60 / $ 1.824,96 | 473.537.786.851 | 31 |
| Şubat 2023 | $ 1.624,50 | $ 1.506,92 / $ 1.700,20 | 253.826.092.905 | 28 |
| Ocak 2023 | $ 1.454,78 | $ 1.196,61 / $ 1.661,33 | 241.253.046.566 | 31 |