Ripple (XRP) Fiyat Grafiği
Veri aralığı: 2021-01-01 -> 2021-12-31 - Kayıt: 365
Ripple
Son kapanış: $ 0,8405
Canlı fiyat güncellemesi: 8 saniye önce
$ 2,400
Güncel değişim:
-4,02%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 365
- Min Kapanış: $ 0,22
- Maks Kapanış: $ 1,84
- Ortalama Kapanış: $ 0,87
- Son Kapanış: $ 0,8405
- Önceki Kapanış: -
- Günlük Değişim: 2,52%
- MA (ortalama kapanış): $ 0,87
- Min/Max Kartı: $ 0,22 / $ 1,84
- Canlı Piyasa Değeri: 143.972.316.733
- 24s Hacim: 5.069.591.291
Güncel Notlar
Son Kapanış
$ 0,8405
7 Gün Ort.
$ 0,87
Canlı Fiyat
$ 2,400
Günlük Değişim
-4,02%
2021 Yılı Günlük Kapanışlar (365)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2021-01-01 | $ 0,2205 | - | 4.364.513.013 | $ 9.986.921.049,35 |
| 2021-01-02 | $ 0,2374 | 7,66% | 4.606.019.123 | $ 10.785.755.952,90 |
| 2021-01-03 | $ 0,2219 | -6,56% | 3.622.428.803 | $ 10.066.602.633,00 |
| 2021-01-04 | $ 0,2256 | 1,70% | 3.986.801.676 | $ 10.455.111.151,17 |
| 2021-01-05 | $ 0,2346 | 3,98% | 5.235.562.377 | $ 10.578.255.930,15 |
| 2021-01-06 | $ 0,2267 | -3,38% | 3.965.486.346 | $ 10.299.283.152,41 |
| 2021-01-07 | $ 0,2524 | 11,33% | 5.964.831.227 | $ 11.458.017.061,61 |
| 2021-01-08 | $ 0,3254 | 28,93% | 13.896.459.828 | $ 14.783.360.785,31 |
| 2021-01-09 | $ 0,3215 | -1,19% | 7.073.230.046 | $ 14.620.012.702,67 |
| 2021-01-10 | $ 0,3292 | 2,38% | 5.434.746.112 | $ 14.981.088.874,90 |
| 2021-01-11 | $ 0,3187 | -3,18% | 7.389.910.221 | $ 14.491.113.587,04 |
| 2021-01-12 | $ 0,2903 | -8,89% | 7.740.853.849 | $ 13.238.979.457,40 |
| 2021-01-13 | $ 0,2936 | 1,11% | 5.119.148.558 | $ 13.344.731.547,47 |
| 2021-01-14 | $ 0,3065 | 4,40% | 3.423.237.246 | $ 13.957.393.308,17 |
| 2021-01-15 | $ 0,2960 | -3,43% | 3.830.269.072 | $ 13.478.198.579,23 |
| 2021-01-16 | $ 0,2803 | -5,28% | 3.539.150.045 | $ 12.758.648.527,01 |
| 2021-01-17 | $ 0,2802 | -0,05% | 3.219.537.933 | $ 12.752.821.363,44 |
| 2021-01-18 | $ 0,2770 | -1,13% | 2.702.518.877 | $ 12.608.874.407,40 |
| 2021-01-19 | $ 0,2846 | 2,74% | 2.636.794.499 | $ 12.954.366.484,19 |
| 2021-01-20 | $ 0,2945 | 3,47% | 4.329.912.741 | $ 13.433.997.245,78 |
| 2021-01-21 | $ 0,2963 | 0,60% | 3.435.836.186 | $ 13.484.155.008,27 |
| 2021-01-22 | $ 0,2692 | -9,14% | 3.432.332.258 | $ 12.251.471.331,29 |
| 2021-01-23 | $ 0,2732 | 1,48% | 3.735.006.906 | $ 12.348.108.563,33 |
| 2021-01-24 | $ 0,2714 | -0,64% | 2.366.507.204 | $ 12.353.173.876,27 |
| 2021-01-25 | $ 0,2736 | 0,80% | 1.991.913.878 | $ 12.456.245.392,66 |
| 2021-01-26 | $ 0,2687 | -1,80% | 2.148.246.353 | $ 12.239.551.031,52 |
| 2021-01-27 | $ 0,2686 | -0,04% | 1.978.755.667 | $ 12.218.188.875,59 |
| 2021-01-28 | $ 0,2519 | -6,20% | 2.101.770.534 | $ 11.407.608.804,15 |
| 2021-01-29 | $ 0,2636 | 4,64% | 2.031.290.320 | $ 12.118.698.621,83 |
| 2021-01-30 | $ 0,2821 | 7,04% | 5.439.789.952 | $ 12.853.353.143,14 |
| 2021-01-31 | $ 0,4309 | 52,71% | 19.414.333.089 | $ 19.215.011.544,54 |
| 2021-02-01 | $ 0,4916 | 14,11% | 18.464.504.612 | $ 22.460.670.801,02 |
| 2021-02-02 | $ 0,3704 | -24,66% | 25.326.949.015 | $ 16.887.446.178,18 |
| 2021-02-03 | $ 0,3693 | -0,31% | 8.890.335.318 | $ 17.039.497.521,90 |
| 2021-02-04 | $ 0,3949 | 6,94% | 5.814.855.434 | $ 17.945.935.420,57 |
| 2021-02-05 | $ 0,4478 | 13,41% | 8.167.579.933 | $ 20.405.940.224,79 |
| 2021-02-06 | $ 0,4509 | 0,69% | 6.193.490.022 | $ 20.535.328.839,09 |
| 2021-02-07 | $ 0,4420 | -1,98% | 4.764.275.824 | $ 20.205.229.008,69 |
| 2021-02-08 | $ 0,4189 | -5,23% | 4.600.927.432 | $ 19.158.415.883,03 |
| 2021-02-09 | $ 0,4536 | 8,29% | 4.843.449.978 | $ 20.468.514.863,34 |
| 2021-02-10 | $ 0,4725 | 4,18% | 5.664.958.933 | $ 21.583.065.336,77 |
| 2021-02-11 | $ 0,5035 | 6,56% | 9.594.865.065 | $ 22.982.765.730,24 |
| 2021-02-12 | $ 0,5257 | 4,41% | 5.044.099.242 | $ 23.856.145.163,80 |
| 2021-02-13 | $ 0,6107 | 16,17% | 8.414.105.411 | $ 27.960.966.907,84 |
| 2021-02-14 | $ 0,6299 | 3,14% | 8.313.557.341 | $ 28.721.338.583,24 |
| 2021-02-15 | $ 0,5931 | -5,85% | 6.924.719.592 | $ 27.087.614.068,26 |
| 2021-02-16 | $ 0,5479 | -7,61% | 7.365.881.443 | $ 25.026.313.241,82 |
| 2021-02-17 | $ 0,5224 | -4,67% | 6.802.700.452 | $ 23.858.413.182,25 |
| 2021-02-18 | $ 0,5365 | 2,71% | 6.208.398.653 | $ 24.600.084.027,41 |
| 2021-02-19 | $ 0,5340 | -0,46% | 5.131.652.517 | $ 24.401.068.320,80 |
| 2021-02-20 | $ 0,5705 | 6,84% | 6.614.816.653 | $ 26.073.015.135,90 |
| 2021-02-21 | $ 0,5177 | -9,26% | 6.373.516.533 | $ 23.657.760.929,57 |
| 2021-02-22 | $ 0,5509 | 6,42% | 5.724.101.113 | $ 25.191.390.487,04 |
| 2021-02-23 | $ 0,5759 | 4,54% | 15.576.169.123 | $ 26.315.783.830,38 |
| 2021-02-24 | $ 0,4730 | -17,87% | 12.601.693.025 | $ 21.616.170.566,95 |
| 2021-02-25 | $ 0,4716 | -0,29% | 6.628.251.875 | $ 21.552.614.418,59 |
| 2021-02-26 | $ 0,4323 | -8,34% | 5.374.923.642 | $ 19.755.041.198,65 |
| 2021-02-27 | $ 0,4301 | -0,51% | 6.481.821.747 | $ 19.740.260.345,52 |
| 2021-02-28 | $ 0,4431 | 3,02% | 4.674.293.765 | $ 20.027.896.981,23 |
| 2021-03-01 | $ 0,4138 | -6,60% | 4.487.418.198 | $ 18.911.825.797,22 |
| 2021-03-02 | $ 0,4479 | 8,23% | 3.457.084.100 | $ 20.552.651.911,18 |
| 2021-03-03 | $ 0,4372 | -2,38% | 3.237.450.087 | $ 20.062.243.305,49 |
| 2021-03-04 | $ 0,4506 | 3,07% | 3.428.688.632 | $ 20.695.029.438,92 |
| 2021-03-05 | $ 0,4833 | 7,24% | 5.945.941.443 | $ 22.099.684.135,62 |
| 2021-03-06 | $ 0,4590 | -5,01% | 4.145.638.369 | $ 20.924.229.172,95 |
| 2021-03-07 | $ 0,4640 | 1,07% | 2.805.029.016 | $ 21.217.513.030,92 |
| 2021-03-08 | $ 0,4672 | 0,69% | 2.490.033.477 | $ 21.346.485.941,40 |
| 2021-03-09 | $ 0,4754 | 1,76% | 3.582.893.866 | $ 21.854.816.055,90 |
| 2021-03-10 | $ 0,4862 | 2,29% | 3.069.391.217 | $ 22.264.238.440,70 |
| 2021-03-11 | $ 0,4629 | -4,80% | 3.357.543.728 | $ 21.262.253.816,12 |
| 2021-03-12 | $ 0,4534 | -2,06% | 3.087.260.616 | $ 20.746.293.012,12 |
| 2021-03-13 | $ 0,4404 | -2,85% | 3.230.733.051 | $ 20.167.421.887,68 |
| 2021-03-14 | $ 0,4609 | 4,66% | 3.242.064.887 | $ 21.131.015.891,19 |
| 2021-03-15 | $ 0,4431 | -3,88% | 2.509.836.806 | $ 20.362.356.691,72 |
| 2021-03-16 | $ 0,4373 | -1,30% | 3.253.641.646 | $ 20.046.575.704,50 |
| 2021-03-17 | $ 0,4611 | 5,43% | 5.682.003.788 | $ 21.256.330.226,00 |
| 2021-03-18 | $ 0,4735 | 2,70% | 4.079.649.096 | $ 21.705.878.435,49 |
| 2021-03-19 | $ 0,4724 | -0,25% | 3.352.407.082 | $ 21.683.764.043,53 |
| 2021-03-20 | $ 0,4687 | -0,77% | 2.169.639.379 | $ 21.486.188.493,98 |
| 2021-03-21 | $ 0,5276 | 12,55% | 5.375.557.395 | $ 24.299.248.758,43 |
| 2021-03-22 | $ 0,5188 | -1,66% | 4.568.448.768 | $ 23.912.350.892,24 |
| 2021-03-23 | $ 0,5467 | 5,37% | 7.756.576.663 | $ 25.443.377.644,78 |
| 2021-03-24 | $ 0,5539 | 1,33% | 6.422.561.790 | $ 25.328.216.010,83 |
| 2021-03-25 | $ 0,4864 | -12,19% | 4.542.722.142 | $ 22.421.022.550,64 |
| 2021-03-26 | $ 0,5114 | 5,14% | 5.235.387.295 | $ 23.454.220.010,34 |
| 2021-03-27 | $ 0,5674 | 10,95% | 5.591.212.650 | $ 26.022.913.036,42 |
| 2021-03-28 | $ 0,5479 | -3,45% | 3.443.735.178 | $ 25.186.564.703,20 |
| 2021-03-29 | $ 0,5509 | 0,54% | 3.064.078.619 | $ 25.262.286.543,94 |
| 2021-03-30 | $ 0,5658 | 2,72% | 3.316.079.019 | $ 25.942.283.784,41 |
| 2021-03-31 | $ 0,5666 | 0,13% | 3.796.053.088 | $ 25.985.680.163,48 |
| 2021-04-01 | $ 0,5738 | 1,28% | 4.729.377.042 | $ 26.345.850.652,66 |
| 2021-04-02 | $ 0,5706 | -0,56% | 4.048.061.361 | $ 26.156.246.584,42 |
| 2021-04-03 | $ 0,6045 | 5,94% | 4.525.145.345 | $ 27.689.105.144,12 |
| 2021-04-04 | $ 0,5773 | -4,50% | 5.518.969.358 | $ 26.697.487.988,48 |
| 2021-04-05 | $ 0,6334 | 9,71% | 4.103.397.669 | $ 28.867.765.642,15 |
| 2021-04-06 | $ 0,9075 | 43,28% | 21.036.746.727 | $ 41.446.009.348,25 |
| 2021-04-07 | $ 1,0976 | 20,96% | 29.325.146.993 | $ 50.389.991.767,09 |
| 2021-04-08 | $ 0,9221 | -15,99% | 18.282.720.203 | $ 42.704.151.358,51 |
| 2021-04-09 | $ 1,0508 | 13,95% | 11.293.815.427 | $ 48.192.343.014,52 |
| 2021-04-10 | $ 1,0250 | -2,45% | 8.727.138.024 | $ 47.443.263.646,76 |
| 2021-04-11 | $ 1,3713 | 33,79% | 23.515.619.924 | $ 62.809.519.330,03 |
| 2021-04-12 | $ 1,3520 | -1,41% | 19.326.679.265 | $ 61.944.875.382,23 |
| 2021-04-13 | $ 1,4634 | 8,24% | 12.789.605.613 | $ 66.682.095.016,48 |
| 2021-04-14 | $ 1,7879 | 22,17% | 28.235.221.431 | $ 82.194.439.880,47 |
| 2021-04-15 | $ 1,8377 | 2,79% | 24.111.604.958 | $ 84.389.055.763,72 |
| 2021-04-16 | $ 1,7571 | -4,39% | 14.139.350.014 | $ 80.621.962.486,45 |
| 2021-04-17 | $ 1,5693 | -10,68% | 18.725.728.483 | $ 72.810.668.537,59 |
| 2021-04-18 | $ 1,5483 | -1,34% | 13.404.046.754 | $ 71.413.494.678,57 |
| 2021-04-19 | $ 1,4108 | -8,88% | 20.913.023.483 | $ 64.857.860.313,74 |
| 2021-04-20 | $ 1,3149 | -6,80% | 15.852.407.594 | $ 60.778.792.590,85 |
| 2021-04-21 | $ 1,3771 | 4,73% | 14.743.108.802 | $ 63.746.186.778,72 |
| 2021-04-22 | $ 1,3068 | -5,11% | 11.764.093.110 | $ 60.129.127.303,29 |
| 2021-04-23 | $ 1,1731 | -10,23% | 16.529.859.713 | $ 54.216.823.754,64 |
| 2021-04-24 | $ 1,1661 | -0,60% | 18.020.573.495 | $ 53.657.136.235,38 |
| 2021-04-25 | $ 1,0525 | -9,74% | 8.029.835.982 | $ 48.871.830.051,98 |
| 2021-04-26 | $ 1,0348 | -1,68% | 7.637.052.937 | $ 47.614.962.664,05 |
| 2021-04-27 | $ 1,3603 | 31,45% | 14.255.681.129 | $ 62.600.752.594,47 |
| 2021-04-28 | $ 1,4013 | 3,01% | 12.515.733.554 | $ 64.486.175.307,86 |
| 2021-04-29 | $ 1,3623 | -2,78% | 8.368.326.797 | $ 62.692.541.827,17 |
| 2021-04-30 | $ 1,3978 | 2,61% | 7.019.315.269 | $ 64.327.724.818,27 |
| 2021-05-01 | $ 1,5921 | 13,90% | 12.717.580.116 | $ 73.298.828.829,09 |
| 2021-05-02 | $ 1,6541 | 3,89% | 7.745.297.309 | $ 76.025.679.530,23 |
| 2021-05-03 | $ 1,5612 | -5,62% | 6.894.666.500 | $ 71.701.291.962,32 |
| 2021-05-04 | $ 1,5572 | -0,25% | 7.510.975.851 | $ 71.679.793.845,12 |
| 2021-05-05 | $ 1,3875 | -10,90% | 12.073.843.733 | $ 64.259.873.894,81 |
| 2021-05-06 | $ 1,6140 | 16,33% | 12.685.436.992 | $ 74.138.782.426,55 |
| 2021-05-07 | $ 1,6023 | -0,73% | 14.861.639.653 | $ 73.754.025.260,05 |
| 2021-05-08 | $ 1,5834 | -1,18% | 9.802.310.918 | $ 72.785.522.492,37 |
| 2021-05-09 | $ 1,5646 | -1,19% | 5.932.468.398 | $ 72.020.347.233,61 |
| 2021-05-10 | $ 1,5332 | -2,01% | 7.593.788.113 | $ 70.558.561.783,21 |
| 2021-05-11 | $ 1,3997 | -8,70% | 10.555.573.613 | $ 64.451.974.677,04 |
| 2021-05-12 | $ 1,4767 | 5,50% | 7.959.636.910 | $ 67.993.904.755,78 |
| 2021-05-13 | $ 1,2871 | -12,84% | 10.241.877.059 | $ 61.123.682.935,38 |
| 2021-05-14 | $ 1,3595 | 5,63% | 11.980.394.044 | $ 62.597.600.197,16 |
| 2021-05-15 | $ 1,4079 | 3,56% | 7.123.946.291 | $ 64.571.597.603,96 |
| 2021-05-16 | $ 1,4769 | 4,90% | 12.551.722.233 | $ 68.002.621.654,35 |
| 2021-05-17 | $ 1,4599 | -1,15% | 11.955.232.328 | $ 67.223.794.128,39 |
| 2021-05-18 | $ 1,4867 | 1,83% | 11.777.377.470 | $ 68.590.542.697,55 |
| 2021-05-19 | $ 1,5981 | 7,49% | 13.934.083.457 | $ 72.852.567.696,54 |
| 2021-05-20 | $ 1,0858 | -32,06% | 18.312.047.629 | $ 50.091.782.111,26 |
| 2021-05-21 | $ 1,1756 | 8,28% | 12.727.830.550 | $ 54.238.776.434,31 |
| 2021-05-22 | $ 1,0005 | -14,90% | 10.144.542.507 | $ 46.156.188.090,30 |
| 2021-05-23 | $ 0,9073 | -9,31% | 8.164.115.633 | $ 41.860.408.304,12 |
| 2021-05-24 | $ 0,8001 | -11,82% | 9.753.740.535 | $ 36.912.826.641,03 |
| 2021-05-25 | $ 0,9859 | 23,22% | 8.171.181.758 | $ 45.475.035.158,98 |
| 2021-05-26 | $ 0,9693 | -1,68% | 9.073.167.435 | $ 44.725.206.891,79 |
| 2021-05-27 | $ 1,0332 | 6,60% | 7.008.804.902 | $ 47.675.888.355,92 |
| 2021-05-28 | $ 0,9716 | -5,97% | 5.711.826.340 | $ 44.831.608.818,19 |
| 2021-05-29 | $ 0,8956 | -7,82% | 6.529.477.329 | $ 41.327.227.215,89 |
| 2021-05-30 | $ 0,8345 | -6,83% | 5.609.808.156 | $ 38.784.269.249,76 |
| 2021-05-31 | $ 0,9055 | 8,51% | 4.570.869.243 | $ 41.726.594.494,89 |
| 2021-06-01 | $ 1,0414 | 15,01% | 6.691.379.572 | $ 48.054.553.991,81 |
| 2021-06-02 | $ 1,0113 | -2,89% | 6.148.630.529 | $ 46.674.110.293,00 |
| 2021-06-03 | $ 1,0251 | 1,36% | 3.994.210.155 | $ 47.256.850.790,18 |
| 2021-06-04 | $ 1,0507 | 2,50% | 4.088.714.903 | $ 48.491.814.037,48 |
| 2021-06-05 | $ 0,9707 | -7,62% | 4.190.246.448 | $ 44.809.104.088,39 |
| 2021-06-06 | $ 0,9234 | -4,87% | 3.708.513.148 | $ 42.302.337.683,14 |
| 2021-06-07 | $ 0,9419 | 2,01% | 2.623.774.417 | $ 43.471.756.649,74 |
| 2021-06-08 | $ 0,8545 | -9,28% | 3.741.492.369 | $ 39.437.071.032,29 |
| 2021-06-09 | $ 0,8758 | 2,49% | 5.068.666.284 | $ 40.450.990.715,75 |
| 2021-06-10 | $ 0,9112 | 4,05% | 4.800.163.646 | $ 42.088.605.425,84 |
| 2021-06-11 | $ 0,8748 | -3,99% | 3.598.275.138 | $ 40.461.589.120,18 |
| 2021-06-12 | $ 0,8472 | -3,16% | 2.718.211.293 | $ 39.130.309.347,57 |
| 2021-06-13 | $ 0,8350 | -1,43% | 2.834.495.586 | $ 38.569.016.787,40 |
| 2021-06-14 | $ 0,8860 | 6,11% | 2.761.114.938 | $ 40.925.186.890,76 |
| 2021-06-15 | $ 0,8928 | 0,77% | 3.268.149.003 | $ 41.253.166.682,61 |
| 2021-06-16 | $ 0,8725 | -2,28% | 2.862.140.885 | $ 40.312.888.500,40 |
| 2021-06-17 | $ 0,8358 | -4,20% | 3.220.071.878 | $ 38.620.201.137,32 |
| 2021-06-18 | $ 0,8448 | 1,08% | 2.511.575.473 | $ 38.819.180.172,99 |
| 2021-06-19 | $ 0,7983 | -5,50% | 2.429.585.733 | $ 36.932.589.366,38 |
| 2021-06-20 | $ 0,7615 | -4,62% | 2.038.711.276 | $ 35.221.141.669,96 |
| 2021-06-21 | $ 0,7770 | 2,05% | 3.136.090.755 | $ 35.815.532.872,76 |
| 2021-06-22 | $ 0,6187 | -20,38% | 4.957.263.283 | $ 28.871.387.082,36 |
| 2021-06-23 | $ 0,5518 | -10,81% | 6.329.008.647 | $ 25.450.718.833,25 |
| 2021-06-24 | $ 0,6426 | 16,46% | 5.631.237.222 | $ 29.694.967.545,32 |
| 2021-06-25 | $ 0,6716 | 4,51% | 3.071.983.450 | $ 31.057.874.496,42 |
| 2021-06-26 | $ 0,6201 | -7,67% | 3.395.191.639 | $ 28.700.209.150,03 |
| 2021-06-27 | $ 0,6117 | -1,35% | 2.672.873.985 | $ 28.325.396.042,47 |
| 2021-06-28 | $ 0,6507 | 6,38% | 2.318.742.760 | $ 30.171.056.185,70 |
| 2021-06-29 | $ 0,6489 | -0,29% | 2.838.366.694 | $ 29.942.729.066,83 |
| 2021-06-30 | $ 0,7064 | 8,86% | 4.215.461.674 | $ 32.605.743.402,65 |
| 2021-07-01 | $ 0,6997 | -0,95% | 3.241.276.897 | $ 32.268.800.761,05 |
| 2021-07-02 | $ 0,6639 | -5,11% | 2.684.814.772 | $ 30.647.057.119,67 |
| 2021-07-03 | $ 0,6547 | -1,39% | 2.075.137.069 | $ 30.215.830.565,46 |
| 2021-07-04 | $ 0,6748 | 3,07% | 1.807.223.371 | $ 31.138.455.875,29 |
| 2021-07-05 | $ 0,6969 | 3,28% | 1.664.617.403 | $ 32.159.771.283,86 |
| 2021-07-06 | $ 0,6590 | -5,43% | 1.948.795.190 | $ 30.453.863.819,50 |
| 2021-07-07 | $ 0,6663 | 1,10% | 1.937.393.189 | $ 30.723.093.719,80 |
| 2021-07-08 | $ 0,6530 | -1,99% | 1.618.780.258 | $ 30.147.793.682,47 |
| 2021-07-09 | $ 0,6248 | -4,33% | 2.049.499.074 | $ 28.843.574.198,22 |
| 2021-07-10 | $ 0,6425 | 2,84% | 2.350.318.274 | $ 29.681.644.971,04 |
| 2021-07-11 | $ 0,6287 | -2,14% | 1.673.959.406 | $ 29.048.791.926,91 |
| 2021-07-12 | $ 0,6385 | 1,56% | 1.337.323.439 | $ 29.486.316.673,97 |
| 2021-07-13 | $ 0,6336 | -0,76% | 1.674.043.993 | $ 29.247.980.265,76 |
| 2021-07-14 | $ 0,6200 | -2,16% | 1.552.901.485 | $ 28.670.030.241,54 |
| 2021-07-15 | $ 0,6227 | 0,44% | 1.930.227.964 | $ 28.779.372.130,82 |
| 2021-07-16 | $ 0,5967 | -4,17% | 1.583.678.938 | $ 27.694.734.252,61 |
| 2021-07-17 | $ 0,5914 | -0,90% | 1.488.773.940 | $ 27.201.988.882,77 |
| 2021-07-18 | $ 0,5853 | -1,03% | 1.604.653.849 | $ 27.109.511.265,75 |
| 2021-07-19 | $ 0,5898 | 0,77% | 1.167.325.757 | $ 27.175.846.391,03 |
| 2021-07-20 | $ 0,5601 | -5,03% | 1.389.516.653 | $ 26.075.532.617,71 |
| 2021-07-21 | $ 0,5324 | -4,96% | 1.679.476.184 | $ 24.615.569.713,50 |
| 2021-07-22 | $ 0,5737 | 7,77% | 2.019.404.553 | $ 26.445.756.208,82 |
| 2021-07-23 | $ 0,5951 | 3,72% | 2.245.674.032 | $ 27.517.390.338,90 |
| 2021-07-24 | $ 0,6095 | 2,42% | 1.813.927.386 | $ 28.196.999.500,97 |
| 2021-07-25 | $ 0,6110 | 0,26% | 1.614.041.891 | $ 28.269.947.663,60 |
| 2021-07-26 | $ 0,6126 | 0,25% | 1.383.796.680 | $ 28.326.472.774,15 |
| 2021-07-27 | $ 0,6240 | 1,87% | 3.564.334.797 | $ 28.868.798.734,47 |
| 2021-07-28 | $ 0,6423 | 2,93% | 3.032.121.795 | $ 29.723.719.168,36 |
| 2021-07-29 | $ 0,7243 | 12,77% | 6.697.161.376 | $ 32.852.692.988,23 |
| 2021-07-30 | $ 0,7498 | 3,52% | 4.216.397.875 | $ 34.826.525.034,87 |
| 2021-07-31 | $ 0,7544 | 0,61% | 4.070.677.889 | $ 34.956.569.128,79 |
| 2021-08-01 | $ 0,7503 | -0,54% | 3.136.242.263 | $ 34.822.531.550,13 |
| 2021-08-02 | $ 0,7270 | -3,11% | 3.243.277.119 | $ 33.490.734.955,83 |
| 2021-08-03 | $ 0,7417 | 2,03% | 3.341.261.819 | $ 34.349.676.133,53 |
| 2021-08-04 | $ 0,7170 | -3,32% | 2.831.324.445 | $ 33.218.265.132,77 |
| 2021-08-05 | $ 0,7314 | 2,01% | 2.915.778.568 | $ 33.994.364.798,14 |
| 2021-08-06 | $ 0,7342 | 0,37% | 2.696.635.219 | $ 34.143.817.201,29 |
| 2021-08-07 | $ 0,7458 | 1,59% | 2.823.587.160 | $ 34.633.334.804,98 |
| 2021-08-08 | $ 0,8164 | 9,46% | 4.488.674.219 | $ 37.894.868.456,39 |
| 2021-08-09 | $ 0,7812 | -4,31% | 4.467.786.533 | $ 36.263.438.396,10 |
| 2021-08-10 | $ 0,8160 | 4,45% | 4.313.429.775 | $ 37.583.709.631,51 |
| 2021-08-11 | $ 0,8538 | 4,63% | 4.471.863.525 | $ 39.514.002.150,67 |
| 2021-08-12 | $ 1,0059 | 17,81% | 8.624.878.008 | $ 46.598.977.910,73 |
| 2021-08-13 | $ 0,9659 | -3,97% | 7.982.967.681 | $ 44.736.297.538,85 |
| 2021-08-14 | $ 1,0883 | 12,66% | 6.770.637.886 | $ 50.454.533.105,66 |
| 2021-08-15 | $ 1,2768 | 17,33% | 12.155.352.324 | $ 60.003.066.118,76 |
| 2021-08-16 | $ 1,2818 | 0,39% | 10.902.516.170 | $ 59.584.210.571,95 |
| 2021-08-17 | $ 1,1919 | -7,01% | 8.267.311.800 | $ 55.864.357.102,58 |
| 2021-08-18 | $ 1,0945 | -8,17% | 7.615.205.366 | $ 50.803.400.116,72 |
| 2021-08-19 | $ 1,1559 | 5,61% | 8.061.965.404 | $ 53.716.679.098,06 |
| 2021-08-20 | $ 1,1852 | 2,54% | 5.252.378.790 | $ 54.568.786.813,41 |
| 2021-08-21 | $ 1,2584 | 6,17% | 6.979.164.638 | $ 58.384.958.845,84 |
| 2021-08-22 | $ 1,2197 | -3,07% | 5.229.699.025 | $ 56.683.485.420,24 |
| 2021-08-23 | $ 1,2246 | 0,40% | 4.757.633.980 | $ 57.001.021.097,14 |
| 2021-08-24 | $ 1,2488 | 1,97% | 6.713.418.549 | $ 58.032.501.462,34 |
| 2021-08-25 | $ 1,1459 | -8,24% | 6.389.709.603 | $ 53.731.037.233,18 |
| 2021-08-26 | $ 1,1709 | 2,18% | 4.651.023.694 | $ 54.461.699.709,89 |
| 2021-08-27 | $ 1,0955 | -6,44% | 4.741.112.858 | $ 51.253.633.200,27 |
| 2021-08-28 | $ 1,1806 | 7,77% | 4.927.038.356 | $ 54.816.173.108,79 |
| 2021-08-29 | $ 1,1485 | -2,72% | 3.356.486.936 | $ 53.420.204.731,62 |
| 2021-08-30 | $ 1,1441 | -0,39% | 3.051.611.593 | $ 53.214.009.871,01 |
| 2021-08-31 | $ 1,1062 | -3,31% | 3.388.125.205 | $ 51.552.699.668,62 |
| 2021-09-01 | $ 1,1916 | 7,72% | 5.799.191.346 | $ 55.449.845.566,08 |
| 2021-09-02 | $ 1,2319 | 3,38% | 4.776.288.909 | $ 57.176.500.918,34 |
| 2021-09-03 | $ 1,2573 | 2,07% | 5.088.919.871 | $ 58.518.869.426,33 |
| 2021-09-04 | $ 1,2913 | 2,70% | 5.627.962.921 | $ 60.097.905.361,72 |
| 2021-09-05 | $ 1,2532 | -2,95% | 3.879.457.061 | $ 58.328.018.007,69 |
| 2021-09-06 | $ 1,2985 | 3,61% | 3.722.441.377 | $ 60.369.683.926,97 |
| 2021-09-07 | $ 1,3911 | 7,14% | 7.118.678.176 | $ 64.681.235.824,03 |
| 2021-09-08 | $ 1,1313 | -18,67% | 8.624.946.311 | $ 52.560.384.655,15 |
| 2021-09-09 | $ 1,1057 | -2,27% | 7.312.860.366 | $ 51.742.102.326,79 |
| 2021-09-10 | $ 1,0912 | -1,30% | 4.560.820.267 | $ 50.955.416.305,63 |
| 2021-09-11 | $ 1,0536 | -3,45% | 5.795.054.547 | $ 49.040.455.295,85 |
| 2021-09-12 | $ 1,0752 | 2,06% | 3.715.232.220 | $ 50.064.588.773,40 |
| 2021-09-13 | $ 1,1170 | 3,88% | 3.465.975.903 | $ 52.198.672.027,56 |
| 2021-09-14 | $ 1,0686 | -4,33% | 4.231.526.906 | $ 49.713.889.918,77 |
| 2021-09-15 | $ 1,0963 | 2,59% | 3.535.592.613 | $ 51.112.488.081,68 |
| 2021-09-16 | $ 1,1189 | 2,06% | 3.333.096.500 | $ 52.164.873.856,71 |
| 2021-09-17 | $ 1,0910 | -2,50% | 3.353.442.628 | $ 50.840.881.076,69 |
| 2021-09-18 | $ 1,0677 | -2,14% | 3.302.953.462 | $ 49.776.618.499,80 |
| 2021-09-19 | $ 1,0758 | 0,76% | 2.826.213.578 | $ 50.095.864.483,01 |
| 2021-09-20 | $ 1,0490 | -2,49% | 2.689.597.573 | $ 48.976.892.028,34 |
| 2021-09-21 | $ 0,9220 | -12,11% | 5.679.575.996 | $ 42.739.802.420,45 |
| 2021-09-22 | $ 0,8668 | -5,98% | 4.843.258.119 | $ 40.536.055.692,84 |
| 2021-09-23 | $ 0,9970 | 15,03% | 5.342.990.578 | $ 46.525.234.505,15 |
| 2021-09-24 | $ 1,0004 | 0,34% | 4.349.288.007 | $ 46.670.917.777,50 |
| 2021-09-25 | $ 0,9409 | -5,95% | 5.002.962.524 | $ 44.406.741.436,04 |
| 2021-09-26 | $ 0,9426 | 0,17% | 3.397.129.865 | $ 44.234.883.872,34 |
| 2021-09-27 | $ 0,9458 | 0,34% | 3.744.659.770 | $ 44.610.627.727,60 |
| 2021-09-28 | $ 0,9228 | -2,43% | 3.535.317.785 | $ 43.056.599.715,41 |
| 2021-09-29 | $ 0,8982 | -2,66% | 3.255.751.838 | $ 42.026.727.617,62 |
| 2021-09-30 | $ 0,9282 | 3,34% | 4.115.648.365 | $ 43.276.000.832,11 |
| 2021-10-01 | $ 0,9530 | 2,68% | 3.810.704.691 | $ 44.546.255.848,78 |
| 2021-10-02 | $ 1,0411 | 9,25% | 5.450.641.793 | $ 48.635.128.492,84 |
| 2021-10-03 | $ 1,0401 | -0,10% | 4.306.337.140 | $ 48.624.896.672,83 |
| 2021-10-04 | $ 1,0558 | 1,51% | 3.984.603.571 | $ 49.365.458.816,47 |
| 2021-10-05 | $ 1,0437 | -1,15% | 4.055.935.517 | $ 48.793.771.729,01 |
| 2021-10-06 | $ 1,0854 | 3,99% | 4.618.206.776 | $ 50.742.040.289,28 |
| 2021-10-07 | $ 1,0784 | -0,65% | 4.763.213.322 | $ 50.510.105.397,08 |
| 2021-10-08 | $ 1,0689 | -0,87% | 4.109.614.453 | $ 50.032.615.318,54 |
| 2021-10-09 | $ 1,0615 | -0,70% | 3.619.180.043 | $ 49.574.670.484,37 |
| 2021-10-10 | $ 1,1642 | 9,68% | 5.215.457.308 | $ 54.500.306.202,69 |
| 2021-10-11 | $ 1,1361 | -2,42% | 5.873.832.689 | $ 53.174.487.201,33 |
| 2021-10-12 | $ 1,1330 | -0,27% | 5.387.182.321 | $ 52.826.755.743,18 |
| 2021-10-13 | $ 1,1015 | -2,79% | 4.900.506.652 | $ 51.575.328.749,39 |
| 2021-10-14 | $ 1,1285 | 2,45% | 4.776.071.703 | $ 52.904.409.166,68 |
| 2021-10-15 | $ 1,1323 | 0,34% | 4.426.576.204 | $ 53.092.666.834,49 |
| 2021-10-16 | $ 1,1458 | 1,19% | 6.336.537.376 | $ 53.654.404.126,03 |
| 2021-10-17 | $ 1,1386 | -0,63% | 5.199.617.764 | $ 53.515.008.800,35 |
| 2021-10-18 | $ 1,0925 | -4,05% | 4.324.902.488 | $ 51.215.070.062,50 |
| 2021-10-19 | $ 1,0812 | -1,03% | 4.174.250.709 | $ 51.082.154.781,48 |
| 2021-10-20 | $ 1,0944 | 1,22% | 3.583.236.812 | $ 51.167.582.884,70 |
| 2021-10-21 | $ 1,1435 | 4,49% | 4.201.205.302 | $ 53.654.051.903,94 |
| 2021-10-22 | $ 1,0930 | -4,42% | 4.665.290.693 | $ 51.293.226.624,23 |
| 2021-10-23 | $ 1,0935 | 0,05% | 4.143.499.527 | $ 51.357.605.672,02 |
| 2021-10-24 | $ 1,0952 | 0,15% | 3.315.966.735 | $ 51.425.869.926,66 |
| 2021-10-25 | $ 1,0849 | -0,94% | 3.311.243.969 | $ 50.856.627.372,07 |
| 2021-10-26 | $ 1,0958 | 1,01% | 3.497.945.391 | $ 51.540.864.623,92 |
| 2021-10-27 | $ 1,1057 | 0,90% | 4.594.057.661 | $ 52.124.585.331,58 |
| 2021-10-28 | $ 0,9968 | -9,85% | 5.937.361.026 | $ 46.866.516.355,16 |
| 2021-10-29 | $ 1,0588 | 6,21% | 6.170.566.995 | $ 49.800.059.933,16 |
| 2021-10-30 | $ 1,0834 | 2,33% | 4.824.774.933 | $ 50.786.029.526,89 |
| 2021-10-31 | $ 1,0759 | -0,69% | 4.190.514.903 | $ 50.566.114.767,04 |
| 2021-11-01 | $ 1,1144 | 3,58% | 6.015.356.675 | $ 52.393.229.939,58 |
| 2021-11-02 | $ 1,0935 | -1,88% | 4.635.542.910 | $ 51.393.344.971,36 |
| 2021-11-03 | $ 1,1367 | 3,95% | 4.571.603.616 | $ 53.415.011.179,12 |
| 2021-11-04 | $ 1,2089 | 6,35% | 7.581.930.544 | $ 56.780.580.558,90 |
| 2021-11-05 | $ 1,2009 | -0,66% | 5.642.672.341 | $ 55.830.878.969,17 |
| 2021-11-06 | $ 1,1623 | -3,22% | 4.233.745.984 | $ 54.740.175.009,62 |
| 2021-11-07 | $ 1,1520 | -0,89% | 3.646.729.113 | $ 54.193.429.674,52 |
| 2021-11-08 | $ 1,2193 | 5,84% | 4.196.593.070 | $ 57.472.702.553,16 |
| 2021-11-09 | $ 1,2871 | 5,56% | 6.510.421.243 | $ 60.874.912.549,55 |
| 2021-11-10 | $ 1,2617 | -1,97% | 5.162.156.737 | $ 59.453.346.956,01 |
| 2021-11-11 | $ 1,1883 | -5,82% | 6.861.365.706 | $ 55.649.461.110,10 |
| 2021-11-12 | $ 1,2176 | 2,47% | 4.931.779.012 | $ 57.494.245.414,41 |
| 2021-11-13 | $ 1,1942 | -1,92% | 4.349.613.838 | $ 56.317.864.715,82 |
| 2021-11-14 | $ 1,1937 | -0,04% | 3.253.100.665 | $ 56.293.298.557,10 |
| 2021-11-15 | $ 1,1929 | -0,06% | 2.783.129.147 | $ 55.951.324.170,02 |
| 2021-11-16 | $ 1,1756 | -1,46% | 3.251.109.169 | $ 55.534.908.930,02 |
| 2021-11-17 | $ 1,0966 | -6,71% | 4.835.970.888 | $ 51.599.269.663,10 |
| 2021-11-18 | $ 1,1005 | 0,35% | 3.754.088.425 | $ 51.594.668.705,87 |
| 2021-11-19 | $ 1,0375 | -5,72% | 4.952.670.980 | $ 48.929.167.670,28 |
| 2021-11-20 | $ 1,0913 | 5,18% | 3.888.778.264 | $ 51.349.868.689,58 |
| 2021-11-21 | $ 1,1003 | 0,82% | 2.851.544.952 | $ 51.889.175.238,31 |
| 2021-11-22 | $ 1,0693 | -2,82% | 2.255.387.935 | $ 50.711.625.089,19 |
| 2021-11-23 | $ 1,0368 | -3,04% | 3.053.644.476 | $ 48.855.446.959,72 |
| 2021-11-24 | $ 1,0666 | 2,88% | 3.406.271.729 | $ 50.301.867.085,74 |
| 2021-11-25 | $ 1,0324 | -3,21% | 3.196.925.599 | $ 48.664.111.213,89 |
| 2021-11-26 | $ 1,0425 | 0,98% | 3.323.374.795 | $ 49.163.443.594,61 |
| 2021-11-27 | $ 0,9395 | -9,88% | 4.293.632.294 | $ 44.210.729.012,08 |
| 2021-11-28 | $ 0,9410 | 0,16% | 2.784.594.053 | $ 44.336.654.042,93 |
| 2021-11-29 | $ 0,9668 | 2,74% | 3.009.148.429 | $ 45.579.229.249,57 |
| 2021-11-30 | $ 0,9914 | 2,54% | 3.236.264.412 | $ 46.807.842.263,10 |
| 2021-12-01 | $ 0,9976 | 0,63% | 3.219.272.264 | $ 47.048.123.045,72 |
| 2021-12-02 | $ 0,9903 | -0,74% | 4.045.490.613 | $ 46.758.577.987,40 |
| 2021-12-03 | $ 0,9792 | -1,12% | 3.089.519.335 | $ 46.300.485.388,87 |
| 2021-12-04 | $ 0,9217 | -5,87% | 3.067.689.842 | $ 43.548.226.427,11 |
| 2021-12-05 | $ 0,8433 | -8,51% | 6.263.701.029 | $ 39.946.504.040,82 |
| 2021-12-06 | $ 0,8021 | -4,88% | 3.815.886.284 | $ 37.897.133.536,91 |
| 2021-12-07 | $ 0,8242 | 2,75% | 3.785.804.089 | $ 38.940.210.511,59 |
| 2021-12-08 | $ 0,8170 | -0,87% | 3.236.833.724 | $ 38.601.071.500,42 |
| 2021-12-09 | $ 0,8605 | 5,32% | 3.573.691.588 | $ 40.656.065.255,45 |
| 2021-12-10 | $ 0,8668 | 0,73% | 4.568.607.272 | $ 40.954.822.606,93 |
| 2021-12-11 | $ 0,7988 | -7,85% | 3.711.198.782 | $ 37.741.105.109,44 |
| 2021-12-12 | $ 0,8370 | 4,79% | 2.958.769.247 | $ 39.548.091.761,80 |
| 2021-12-13 | $ 0,8399 | 0,34% | 2.575.643.245 | $ 39.681.888.499,94 |
| 2021-12-14 | $ 0,7816 | -6,94% | 3.029.881.075 | $ 36.975.860.235,28 |
| 2021-12-15 | $ 0,8113 | 3,80% | 3.764.420.162 | $ 38.320.974.597,68 |
| 2021-12-16 | $ 0,8292 | 2,20% | 3.907.096.832 | $ 39.175.910.677,26 |
| 2021-12-17 | $ 0,8098 | -2,34% | 2.977.216.205 | $ 38.189.684.295,14 |
| 2021-12-18 | $ 0,8016 | -1,01% | 3.150.197.394 | $ 37.872.043.386,18 |
| 2021-12-19 | $ 0,8298 | 3,53% | 2.814.179.207 | $ 39.207.231.523,10 |
| 2021-12-20 | $ 0,8361 | 0,75% | 2.607.034.699 | $ 39.502.570.475,66 |
| 2021-12-21 | $ 0,8870 | 6,09% | 5.198.337.121 | $ 41.949.396.100,26 |
| 2021-12-22 | $ 0,9505 | 7,16% | 4.640.780.123 | $ 44.974.972.561,31 |
| 2021-12-23 | $ 0,9581 | 0,80% | 4.280.427.621 | $ 45.235.063.039,10 |
| 2021-12-24 | $ 0,9962 | 3,97% | 5.340.836.027 | $ 47.262.504.686,86 |
| 2021-12-25 | $ 0,9138 | -8,27% | 3.956.089.362 | $ 43.438.501.700,21 |
| 2021-12-26 | $ 0,9279 | 1,54% | 2.459.150.767 | $ 44.106.583.972,16 |
| 2021-12-27 | $ 0,9219 | -0,64% | 2.279.713.281 | $ 43.822.166.547,54 |
| 2021-12-28 | $ 0,9282 | 0,68% | 2.696.398.139 | $ 44.120.583.696,57 |
| 2021-12-29 | $ 0,8580 | -7,56% | 2.998.170.978 | $ 40.784.012.992,50 |
| 2021-12-30 | $ 0,8198 | -4,45% | 2.780.329.731 | $ 38.969.006.497,60 |
| 2021-12-31 | $ 0,8405 | 2,52% | 2.375.836.806 | $ 39.952.371.487,69 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2021 | $ 0,87 | $ 0,78 / $ 1,00 | 109.168.202.845 | 31 |
| Kasım 2021 | $ 1,12 | $ 0,94 / $ 1,29 | 126.469.147.000 | 30 |
| Ekim 2021 | $ 1,09 | $ 0,95 / $ 1,16 | 141.769.036.465 | 31 |
| Eylül 2021 | $ 1,08 | $ 0,87 / $ 1,39 | 136.026.835.382 | 30 |
| Ağustos 2021 | $ 1,02 | $ 0,72 / $ 1,28 | 168.548.098.512 | 31 |
| Temmuz 2021 | $ 0,64 | $ 0,53 / $ 0,75 | 69.117.275.381 | 31 |
| Haziran 2021 | $ 0,82 | $ 0,55 / $ 1,05 | 111.864.342.785 | 30 |
| Mayıs 2021 | $ 1,30 | $ 0,80 / $ 1,65 | 301.675.263.007 | 31 |
| Nisan 2021 | $ 1,20 | $ 0,57 / $ 1,84 | 421.487.386.455 | 30 |
| Mart 2021 | $ 0,49 | $ 0,41 / $ 0,57 | 123.726.761.088 | 31 |
| Şubat 2021 | $ 0,49 | $ 0,37 / $ 0,63 | 226.580.893.690 | 28 |
| Ocak 2021 | $ 0,28 | $ 0,22 / $ 0,43 | 150.157.193.944 | 31 |