Ripple (XRP) Fiyat Grafiği
Veri aralığı: 2022-01-01 -> 2022-12-31 - Kayıt: 365
Ripple
Son kapanış: $ 0,3454
$ 0,3454
Güncel değişim:
0,63%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 365
- Min Kapanış: $ 0,31
- Maks Kapanış: $ 0,88
- Ortalama Kapanış: $ 0,52
- Son Kapanış: $ 0,3454
- Önceki Kapanış: -
- Günlük Değişim: 0,63%
- MA (ortalama kapanış): $ 0,52
- Min/Max Kartı: $ 0,31 / $ 0,88
Güncel Notlar
Son Kapanış
$ 0,3454
7 Gün Ort.
$ 0,52
Canlı Fiyat
$ 0,3454
Günlük Değişim
0,63%
2022 Yılı Günlük Kapanışlar (365)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2022-01-01 | $ 0,8314 | - | 2.252.303.692 | $ 39.521.292.390,59 |
| 2022-01-02 | $ 0,8510 | 2,36% | 1.784.805.590 | $ 40.453.081.982,45 |
| 2022-01-03 | $ 0,8599 | 1,04% | 1.750.696.336 | $ 40.928.936.335,46 |
| 2022-01-04 | $ 0,8345 | -2,95% | 1.965.549.994 | $ 39.667.497.742,73 |
| 2022-01-05 | $ 0,8251 | -1,12% | 2.130.875.733 | $ 39.372.072.384,77 |
| 2022-01-06 | $ 0,7768 | -5,86% | 2.694.718.978 | $ 37.016.373.098,11 |
| 2022-01-07 | $ 0,7831 | 0,82% | 2.602.668.509 | $ 37.364.002.396,49 |
| 2022-01-08 | $ 0,7644 | -2,39% | 2.846.907.907 | $ 36.426.581.574,18 |
| 2022-01-09 | $ 0,7490 | -2,02% | 2.189.023.626 | $ 35.742.954.145,16 |
| 2022-01-10 | $ 0,7558 | 0,91% | 1.509.097.857 | $ 35.888.908.513,52 |
| 2022-01-11 | $ 0,7410 | -1,95% | 2.640.172.981 | $ 35.256.497.135,61 |
| 2022-01-12 | $ 0,7727 | 4,28% | 2.379.143.840 | $ 36.764.295.066,62 |
| 2022-01-13 | $ 0,8026 | 3,86% | 2.662.230.501 | $ 38.156.686.082,61 |
| 2022-01-14 | $ 0,7716 | -3,87% | 2.253.993.189 | $ 36.738.241.655,41 |
| 2022-01-15 | $ 0,7740 | 0,32% | 2.142.880.581 | $ 36.893.370.983,01 |
| 2022-01-16 | $ 0,7827 | 1,12% | 1.749.569.966 | $ 37.238.112.155,96 |
| 2022-01-17 | $ 0,7795 | -0,41% | 1.714.842.896 | $ 37.152.076.627,06 |
| 2022-01-18 | $ 0,7648 | -1,88% | 2.106.153.055 | $ 36.467.550.909,23 |
| 2022-01-19 | $ 0,7526 | -1,60% | 2.140.369.167 | $ 35.928.632.965,60 |
| 2022-01-20 | $ 0,7399 | -1,69% | 2.106.991.082 | $ 35.361.191.998,40 |
| 2022-01-21 | $ 0,7202 | -2,66% | 2.012.483.752 | $ 34.534.739.952,52 |
| 2022-01-22 | $ 0,6379 | -11,43% | 3.571.190.454 | $ 30.525.594.005,19 |
| 2022-01-23 | $ 0,5994 | -6,03% | 4.042.933.250 | $ 28.567.576.973,57 |
| 2022-01-24 | $ 0,6294 | 5,00% | 2.380.836.270 | $ 30.045.394.326,19 |
| 2022-01-25 | $ 0,6153 | -2,24% | 3.185.161.141 | $ 29.396.856.512,62 |
| 2022-01-26 | $ 0,6205 | 0,85% | 2.500.106.157 | $ 29.620.625.747,01 |
| 2022-01-27 | $ 0,6232 | 0,43% | 3.242.791.083 | $ 29.801.890.236,90 |
| 2022-01-28 | $ 0,6102 | -2,08% | 2.752.172.910 | $ 29.129.366.194,82 |
| 2022-01-29 | $ 0,6135 | 0,54% | 2.625.552.678 | $ 29.287.821.638,58 |
| 2022-01-30 | $ 0,6183 | 0,77% | 2.292.738.751 | $ 29.445.353.884,42 |
| 2022-01-31 | $ 0,6044 | -2,25% | 2.120.800.271 | $ 28.850.613.224,01 |
| 2022-02-01 | $ 0,6206 | 2,68% | 2.593.396.517 | $ 29.553.290.453,17 |
| 2022-02-02 | $ 0,6302 | 1,55% | 2.553.543.909 | $ 30.084.907.427,35 |
| 2022-02-03 | $ 0,6032 | -4,29% | 2.495.342.756 | $ 28.766.534.259,76 |
| 2022-02-04 | $ 0,6097 | 1,07% | 2.386.661.277 | $ 29.161.275.665,80 |
| 2022-02-05 | $ 0,6573 | 7,82% | 2.909.130.868 | $ 31.113.642.593,89 |
| 2022-02-06 | $ 0,6687 | 1,73% | 2.530.469.004 | $ 32.145.115.972,24 |
| 2022-02-07 | $ 0,6852 | 2,47% | 1.777.811.139 | $ 32.810.995.566,63 |
| 2022-02-08 | $ 0,8300 | 21,13% | 4.986.719.035 | $ 39.506.496.107,51 |
| 2022-02-09 | $ 0,8808 | 6,12% | 6.887.902.807 | $ 42.130.847.575,61 |
| 2022-02-10 | $ 0,8789 | -0,21% | 4.535.621.390 | $ 42.196.654.317,53 |
| 2022-02-11 | $ 0,8345 | -5,06% | 3.983.078.310 | $ 40.079.653.442,92 |
| 2022-02-12 | $ 0,7617 | -8,73% | 3.708.716.006 | $ 36.423.431.829,04 |
| 2022-02-13 | $ 0,8245 | 8,25% | 3.853.073.024 | $ 39.120.421.789,46 |
| 2022-02-14 | $ 0,8119 | -1,53% | 3.085.176.044 | $ 38.806.859.793,89 |
| 2022-02-15 | $ 0,8033 | -1,06% | 3.147.538.928 | $ 38.448.661.595,63 |
| 2022-02-16 | $ 0,8525 | 6,12% | 3.043.829.789 | $ 40.834.438.279,60 |
| 2022-02-17 | $ 0,8392 | -1,56% | 2.930.845.330 | $ 40.187.017.225,84 |
| 2022-02-18 | $ 0,7685 | -8,42% | 3.303.770.868 | $ 36.963.479.625,07 |
| 2022-02-19 | $ 0,7878 | 2,51% | 3.429.752.251 | $ 37.773.994.946,59 |
| 2022-02-20 | $ 0,8251 | 4,74% | 4.253.979.000 | $ 39.561.276.267,68 |
| 2022-02-21 | $ 0,7783 | -5,68% | 3.922.516.718 | $ 37.317.825.787,82 |
| 2022-02-22 | $ 0,7055 | -9,35% | 4.439.011.971 | $ 33.972.778.766,69 |
| 2022-02-23 | $ 0,7259 | 2,89% | 4.599.434.726 | $ 34.808.187.364,36 |
| 2022-02-24 | $ 0,7017 | -3,34% | 3.840.839.044 | $ 33.701.843.282,35 |
| 2022-02-25 | $ 0,6977 | -0,57% | 5.932.775.744 | $ 33.453.595.245,00 |
| 2022-02-26 | $ 0,7712 | 10,54% | 4.633.609.415 | $ 36.980.776.521,84 |
| 2022-02-27 | $ 0,7518 | -2,53% | 4.076.260.610 | $ 35.942.263.895,60 |
| 2022-02-28 | $ 0,7211 | -4,08% | 3.731.215.035 | $ 34.581.739.036,31 |
| 2022-03-01 | $ 0,7829 | 8,56% | 4.355.925.146 | $ 37.500.615.316,87 |
| 2022-03-02 | $ 0,7873 | 0,56% | 3.831.187.528 | $ 37.744.545.801,87 |
| 2022-03-03 | $ 0,7682 | -2,42% | 3.145.198.652 | $ 36.857.824.863,63 |
| 2022-03-04 | $ 0,7532 | -1,96% | 3.246.276.258 | $ 36.230.318.096,37 |
| 2022-03-05 | $ 0,7132 | -5,31% | 3.340.359.217 | $ 34.196.859.571,60 |
| 2022-03-06 | $ 0,7559 | 5,98% | 3.644.210.570 | $ 36.199.173.075,57 |
| 2022-03-07 | $ 0,7268 | -3,84% | 3.212.597.508 | $ 34.850.697.038,27 |
| 2022-03-08 | $ 0,7242 | -0,37% | 4.149.973.567 | $ 34.699.488.211,46 |
| 2022-03-09 | $ 0,7207 | -0,48% | 3.407.151.330 | $ 34.608.063.705,64 |
| 2022-03-10 | $ 0,7681 | 6,58% | 3.989.146.225 | $ 36.825.355.524,15 |
| 2022-03-11 | $ 0,7378 | -3,94% | 3.914.195.839 | $ 35.355.341.438,60 |
| 2022-03-12 | $ 0,8022 | 8,73% | 4.887.949.136 | $ 38.564.286.814,26 |
| 2022-03-13 | $ 0,7862 | -1,99% | 5.030.802.269 | $ 37.752.795.220,75 |
| 2022-03-14 | $ 0,7619 | -3,09% | 3.630.836.812 | $ 36.608.123.215,66 |
| 2022-03-15 | $ 0,7751 | 1,73% | 3.789.866.665 | $ 37.138.477.845,66 |
| 2022-03-16 | $ 0,7665 | -1,12% | 3.438.081.456 | $ 36.906.247.283,92 |
| 2022-03-17 | $ 0,7944 | 3,64% | 4.063.597.298 | $ 37.530.785.877,27 |
| 2022-03-18 | $ 0,7938 | -0,07% | 3.505.833.299 | $ 38.199.986.361,64 |
| 2022-03-19 | $ 0,7985 | 0,58% | 3.518.410.196 | $ 38.423.054.070,51 |
| 2022-03-20 | $ 0,8190 | 2,57% | 3.627.461.259 | $ 39.379.307.066,49 |
| 2022-03-21 | $ 0,8065 | -1,53% | 2.799.660.155 | $ 38.867.169.621,49 |
| 2022-03-22 | $ 0,8380 | 3,90% | 3.677.001.141 | $ 40.278.680.453,02 |
| 2022-03-23 | $ 0,8372 | -0,09% | 3.549.893.086 | $ 40.301.095.225,54 |
| 2022-03-24 | $ 0,8377 | 0,05% | 3.256.620.136 | $ 40.309.455.205,73 |
| 2022-03-25 | $ 0,8421 | 0,53% | 2.788.824.891 | $ 40.523.755.643,15 |
| 2022-03-26 | $ 0,8244 | -2,10% | 1.983.331.996 | $ 39.672.483.855,88 |
| 2022-03-27 | $ 0,8310 | 0,80% | 1.421.460.060 | $ 39.989.129.613,71 |
| 2022-03-28 | $ 0,8539 | 2,76% | 1.855.295.729 | $ 41.121.465.144,91 |
| 2022-03-29 | $ 0,8641 | 1,19% | 3.277.202.258 | $ 41.579.711.813,88 |
| 2022-03-30 | $ 0,8570 | -0,81% | 2.363.256.678 | $ 41.224.241.577,90 |
| 2022-03-31 | $ 0,8605 | 0,40% | 2.300.476.565 | $ 41.449.148.705,79 |
| 2022-04-01 | $ 0,8152 | -5,26% | 2.910.917.621 | $ 39.229.302.714,94 |
| 2022-04-02 | $ 0,8271 | 1,46% | 2.553.508.656 | $ 39.813.871.220,94 |
| 2022-04-03 | $ 0,8243 | -0,35% | 2.067.165.079 | $ 39.816.351.313,28 |
| 2022-04-04 | $ 0,8426 | 2,22% | 1.819.121.861 | $ 40.545.522.531,03 |
| 2022-04-05 | $ 0,8281 | -1,72% | 2.337.211.874 | $ 39.809.813.062,18 |
| 2022-04-06 | $ 0,8188 | -1,13% | 2.017.746.803 | $ 39.411.319.969,84 |
| 2022-04-07 | $ 0,7622 | -6,91% | 3.043.359.043 | $ 36.687.016.206,96 |
| 2022-04-08 | $ 0,7883 | 3,43% | 2.580.151.283 | $ 37.944.994.433,97 |
| 2022-04-09 | $ 0,7550 | -4,23% | 2.728.014.121 | $ 36.222.968.800,71 |
| 2022-04-10 | $ 0,7636 | 1,15% | 2.248.538.562 | $ 36.744.121.558,52 |
| 2022-04-11 | $ 0,7563 | -0,96% | 2.353.543.395 | $ 36.403.620.789,86 |
| 2022-04-12 | $ 0,6956 | -8,03% | 3.463.223.950 | $ 33.601.430.163,02 |
| 2022-04-13 | $ 0,7171 | 3,10% | 2.991.917.531 | $ 34.518.751.871,64 |
| 2022-04-14 | $ 0,7255 | 1,17% | 2.962.354.971 | $ 34.923.339.191,64 |
| 2022-04-15 | $ 0,7276 | 0,28% | 2.957.491.996 | $ 35.057.442.819,09 |
| 2022-04-16 | $ 0,7877 | 8,27% | 4.005.911.939 | $ 37.917.721.713,91 |
| 2022-04-17 | $ 0,7830 | -0,60% | 2.670.450.010 | $ 37.740.603.800,12 |
| 2022-04-18 | $ 0,7537 | -3,74% | 2.325.391.323 | $ 36.281.404.230,42 |
| 2022-04-19 | $ 0,7690 | 2,02% | 3.253.728.969 | $ 36.961.492.294,78 |
| 2022-04-20 | $ 0,7754 | 0,84% | 2.955.754.187 | $ 37.281.016.472,19 |
| 2022-04-21 | $ 0,7522 | -3,00% | 2.968.256.968 | $ 36.163.418.569,88 |
| 2022-04-22 | $ 0,7332 | -2,52% | 3.087.161.598 | $ 35.216.094.189,82 |
| 2022-04-23 | $ 0,7202 | -1,77% | 2.970.393.682 | $ 34.640.114.391,67 |
| 2022-04-24 | $ 0,7074 | -1,79% | 2.370.632.001 | $ 34.027.662.045,84 |
| 2022-04-25 | $ 0,6988 | -1,21% | 2.137.895.121 | $ 33.679.276.496,51 |
| 2022-04-26 | $ 0,6956 | -0,45% | 3.506.826.552 | $ 33.457.536.154,79 |
| 2022-04-27 | $ 0,6423 | -7,66% | 3.080.452.315 | $ 30.899.259.597,56 |
| 2022-04-28 | $ 0,6528 | 1,64% | 2.764.376.400 | $ 31.365.628.078,43 |
| 2022-04-29 | $ 0,6441 | -1,33% | 2.514.240.505 | $ 30.955.595.874,84 |
| 2022-04-30 | $ 0,6125 | -4,92% | 2.822.183.432 | $ 29.487.384.901,93 |
| 2022-05-01 | $ 0,5878 | -4,02% | 2.317.425.481 | $ 28.276.768.858,65 |
| 2022-05-02 | $ 0,6092 | 3,64% | 2.519.502.424 | $ 29.306.510.542,65 |
| 2022-05-03 | $ 0,6145 | 0,87% | 2.835.507.497 | $ 29.560.017.164,35 |
| 2022-05-04 | $ 0,6055 | -1,47% | 2.607.753.844 | $ 29.175.409.587,89 |
| 2022-05-05 | $ 0,6480 | 7,02% | 3.128.110.704 | $ 31.335.585.499,30 |
| 2022-05-06 | $ 0,6005 | -7,33% | 3.128.274.793 | $ 29.028.787.892,06 |
| 2022-05-07 | $ 0,6035 | 0,51% | 2.951.960.308 | $ 29.205.373.000,26 |
| 2022-05-08 | $ 0,5838 | -3,26% | 2.102.170.369 | $ 28.191.797.295,96 |
| 2022-05-09 | $ 0,5670 | -2,89% | 2.376.686.424 | $ 27.408.643.527,88 |
| 2022-05-10 | $ 0,4947 | -12,74% | 3.820.425.217 | $ 23.917.472.370,21 |
| 2022-05-11 | $ 0,5151 | 4,11% | 4.449.610.450 | $ 24.901.058.481,38 |
| 2022-05-12 | $ 0,4167 | -19,10% | 5.654.427.177 | $ 20.236.495.510,40 |
| 2022-05-13 | $ 0,3877 | -6,95% | 5.171.860.946 | $ 18.743.633.948,13 |
| 2022-05-14 | $ 0,4222 | 8,88% | 20.446.959.910 | $ 20.468.064.488,25 |
| 2022-05-15 | $ 0,4300 | 1,86% | 3.004.143.500 | $ 20.788.390.700,98 |
| 2022-05-16 | $ 0,4482 | 4,22% | 2.107.871.027 | $ 21.676.314.969,99 |
| 2022-05-17 | $ 0,4236 | -5,49% | 2.480.176.432 | $ 20.475.828.597,59 |
| 2022-05-18 | $ 0,4392 | 3,68% | 2.261.832.658 | $ 21.206.918.515,01 |
| 2022-05-19 | $ 0,4065 | -7,44% | 2.023.407.676 | $ 19.667.366.546,45 |
| 2022-05-20 | $ 0,4216 | 3,73% | 2.149.785.235 | $ 20.386.508.123,76 |
| 2022-05-21 | $ 0,4115 | -2,40% | 2.246.730.609 | $ 19.911.044.580,08 |
| 2022-05-22 | $ 0,4153 | 0,92% | 1.374.886.936 | $ 20.075.698.416,05 |
| 2022-05-23 | $ 0,4229 | 1,83% | 1.421.121.319 | $ 20.460.151.559,50 |
| 2022-05-24 | $ 0,4055 | -4,11% | 1.813.039.685 | $ 19.603.175.616,82 |
| 2022-05-25 | $ 0,4092 | 0,91% | 1.706.980.389 | $ 19.782.108.930,15 |
| 2022-05-26 | $ 0,4063 | -0,71% | 2.015.843.764 | $ 19.651.540.840,33 |
| 2022-05-27 | $ 0,3944 | -2,93% | 2.485.081.451 | $ 19.066.430.980,02 |
| 2022-05-28 | $ 0,3823 | -3,07% | 2.324.419.768 | $ 18.480.769.644,79 |
| 2022-05-29 | $ 0,3870 | 1,24% | 1.163.579.968 | $ 18.709.446.111,72 |
| 2022-05-30 | $ 0,3899 | 0,74% | 947.644.980 | $ 18.842.893.628,89 |
| 2022-05-31 | $ 0,4187 | 7,40% | 1.445.550.918 | $ 20.236.714.660,10 |
| 2022-06-01 | $ 0,4244 | 1,37% | 1.735.357.530 | $ 20.519.703.901,01 |
| 2022-06-02 | $ 0,3993 | -5,91% | 1.522.349.174 | $ 19.314.953.814,24 |
| 2022-06-03 | $ 0,4060 | 1,66% | 1.302.678.376 | $ 19.625.091.701,74 |
| 2022-06-04 | $ 0,3914 | -3,58% | 1.275.894.945 | $ 18.902.929.145,45 |
| 2022-06-05 | $ 0,3932 | 0,46% | 683.447.147 | $ 18.982.750.748,83 |
| 2022-06-06 | $ 0,3962 | 0,75% | 705.391.274 | $ 19.187.176.365,39 |
| 2022-06-07 | $ 0,4029 | 1,68% | 1.246.532.475 | $ 19.501.680.101,25 |
| 2022-06-08 | $ 0,4087 | 1,45% | 1.656.469.091 | $ 19.757.121.548,78 |
| 2022-06-09 | $ 0,4014 | -1,79% | 1.189.901.698 | $ 19.403.214.153,93 |
| 2022-06-10 | $ 0,4001 | -0,31% | 968.180.633 | $ 19.337.901.433,52 |
| 2022-06-11 | $ 0,3821 | -4,52% | 1.394.625.552 | $ 18.470.248.632,18 |
| 2022-06-12 | $ 0,3601 | -5,76% | 1.084.591.650 | $ 17.379.402.375,61 |
| 2022-06-13 | $ 0,3474 | -3,53% | 1.333.656.926 | $ 16.827.700.964,90 |
| 2022-06-14 | $ 0,3114 | -10,36% | 2.571.889.116 | $ 15.053.213.503,28 |
| 2022-06-15 | $ 0,3230 | 3,72% | 2.039.011.090 | $ 15.568.557.097,45 |
| 2022-06-16 | $ 0,3444 | 6,64% | 2.286.498.342 | $ 16.638.203.871,67 |
| 2022-06-17 | $ 0,3124 | -9,28% | 1.488.890.181 | $ 15.102.606.560,78 |
| 2022-06-18 | $ 0,3224 | 3,17% | 1.375.080.659 | $ 15.583.612.153,82 |
| 2022-06-19 | $ 0,3093 | -4,04% | 1.397.757.104 | $ 14.954.017.806,20 |
| 2022-06-20 | $ 0,3257 | 5,29% | 1.149.006.659 | $ 15.728.564.298,66 |
| 2022-06-21 | $ 0,3241 | -0,49% | 1.155.228.410 | $ 15.701.017.293,77 |
| 2022-06-22 | $ 0,3291 | 1,56% | 1.204.900.980 | $ 15.900.484.925,03 |
| 2022-06-23 | $ 0,3228 | -1,94% | 1.034.224.812 | $ 15.649.591.825,88 |
| 2022-06-24 | $ 0,3355 | 3,95% | 930.214.775 | $ 16.219.954.622,65 |
| 2022-06-25 | $ 0,3683 | 9,76% | 2.203.591.341 | $ 17.889.932.972,34 |
| 2022-06-26 | $ 0,3673 | -0,26% | 839.552.662 | $ 17.775.525.052,33 |
| 2022-06-27 | $ 0,3603 | -1,90% | 728.876.201 | $ 17.419.125.060,40 |
| 2022-06-28 | $ 0,3537 | -1,83% | 962.846.751 | $ 17.086.200.868,01 |
| 2022-06-29 | $ 0,3374 | -4,60% | 1.017.648.481 | $ 16.336.659.163,21 |
| 2022-06-30 | $ 0,3296 | -2,32% | 1.084.325.831 | $ 15.942.967.992,33 |
| 2022-07-01 | $ 0,3292 | -0,11% | 1.326.945.295 | $ 15.916.873.051,47 |
| 2022-07-02 | $ 0,3156 | -4,13% | 1.234.242.688 | $ 15.318.991.092,38 |
| 2022-07-03 | $ 0,3165 | 0,27% | 564.976.560 | $ 15.299.904.569,88 |
| 2022-07-04 | $ 0,3225 | 1,91% | 644.134.012 | $ 15.599.885.643,29 |
| 2022-07-05 | $ 0,3291 | 2,03% | 936.245.776 | $ 15.908.927.302,73 |
| 2022-07-06 | $ 0,3255 | -1,09% | 1.069.390.131 | $ 15.716.240.546,84 |
| 2022-07-07 | $ 0,3326 | 2,16% | 1.035.873.113 | $ 16.064.248.862,68 |
| 2022-07-08 | $ 0,3424 | 2,96% | 962.456.689 | $ 16.549.147.878,35 |
| 2022-07-09 | $ 0,3442 | 0,53% | 1.477.936.730 | $ 16.669.839.157,56 |
| 2022-07-10 | $ 0,3450 | 0,23% | 610.784.365 | $ 16.689.516.861,73 |
| 2022-07-11 | $ 0,3258 | -5,56% | 858.123.902 | $ 15.750.702.176,84 |
| 2022-07-12 | $ 0,3149 | -3,36% | 970.888.703 | $ 15.220.948.459,43 |
| 2022-07-13 | $ 0,3125 | -0,75% | 936.739.625 | $ 15.105.806.689,10 |
| 2022-07-14 | $ 0,3247 | 3,92% | 1.306.451.713 | $ 15.695.378.352,17 |
| 2022-07-15 | $ 0,3336 | 2,74% | 3.450.936.786 | $ 16.129.004.214,60 |
| 2022-07-16 | $ 0,3339 | 0,07% | 25.137.309.697 | $ 16.148.938.887,01 |
| 2022-07-17 | $ 0,3499 | 4,82% | 23.310.361.492 | $ 16.916.754.130,57 |
| 2022-07-18 | $ 0,3439 | -1,71% | 62.468.131.982 | $ 16.675.058.880,77 |
| 2022-07-19 | $ 0,3647 | 6,02% | 24.287.013.429 | $ 17.602.742.086,00 |
| 2022-07-20 | $ 0,3723 | 2,08% | 15.747.773.890 | $ 17.977.004.406,10 |
| 2022-07-21 | $ 0,3606 | -3,13% | 5.943.471.144 | $ 17.459.066.563,48 |
| 2022-07-22 | $ 0,3664 | 1,61% | 34.998.987.062 | $ 17.715.740.062,04 |
| 2022-07-23 | $ 0,3582 | -2,23% | 12.852.784.688 | $ 17.324.899.057,00 |
| 2022-07-24 | $ 0,3601 | 0,51% | 22.728.476.180 | $ 17.373.326.657,25 |
| 2022-07-25 | $ 0,3591 | -0,26% | 13.511.649.591 | $ 17.415.032.492,89 |
| 2022-07-26 | $ 0,3365 | -6,30% | 12.266.428.974 | $ 16.267.799.275,74 |
| 2022-07-27 | $ 0,3367 | 0,07% | 28.749.929.057 | $ 16.280.339.620,38 |
| 2022-07-28 | $ 0,3595 | 6,77% | 25.637.669.862 | $ 17.311.121.486,45 |
| 2022-07-29 | $ 0,3724 | 3,58% | 15.143.779.788 | $ 17.993.565.318,24 |
| 2022-07-30 | $ 0,3698 | -0,69% | 9.366.962.076 | $ 18.046.047.855,85 |
| 2022-07-31 | $ 0,3871 | 4,68% | 37.779.483.824 | $ 18.686.873.330,21 |
| 2022-08-01 | $ 0,3809 | -1,61% | 11.383.629.247 | $ 18.430.217.002,05 |
| 2022-08-02 | $ 0,3795 | -0,38% | 20.993.433.813 | $ 18.365.390.789,65 |
| 2022-08-03 | $ 0,3721 | -1,93% | 9.268.365.393 | $ 18.088.137.791,46 |
| 2022-08-04 | $ 0,3698 | -0,64% | 18.045.143.482 | $ 17.850.173.244,38 |
| 2022-08-05 | $ 0,3729 | 0,84% | 1.009.220.097 | $ 17.986.326.951,22 |
| 2022-08-06 | $ 0,3767 | 1,03% | 1.083.081.363 | $ 18.182.630.929,22 |
| 2022-08-07 | $ 0,3724 | -1,15% | 528.474.692 | $ 18.005.459.546,99 |
| 2022-08-08 | $ 0,3730 | 0,15% | 558.451.987 | $ 18.026.251.934,21 |
| 2022-08-09 | $ 0,3794 | 1,73% | 1.138.699.149 | $ 18.346.010.099,87 |
| 2022-08-10 | $ 0,3691 | -2,73% | 3.343.031.577 | $ 17.885.564.974,67 |
| 2022-08-11 | $ 0,3819 | 3,47% | 1.239.763.218 | $ 18.451.264.891,93 |
| 2022-08-12 | $ 0,3810 | -0,22% | 1.216.921.626 | $ 18.722.737.547,63 |
| 2022-08-13 | $ 0,3807 | -0,09% | 1.018.932.719 | $ 18.689.186.021,75 |
| 2022-08-14 | $ 0,3792 | -0,40% | 661.994.516 | $ 18.621.005.139,11 |
| 2022-08-15 | $ 0,3779 | -0,34% | 850.831.854 | $ 18.579.392.207,67 |
| 2022-08-16 | $ 0,3769 | -0,28% | 1.162.193.827 | $ 18.525.959.226,67 |
| 2022-08-17 | $ 0,3783 | 0,39% | 1.031.739.476 | $ 18.662.404.423,88 |
| 2022-08-18 | $ 0,3819 | 0,95% | 1.563.237.239 | $ 18.885.868.314,17 |
| 2022-08-19 | $ 0,3724 | -2,49% | 988.350.335 | $ 18.412.316.301,12 |
| 2022-08-20 | $ 0,3365 | -9,64% | 1.723.039.768 | $ 16.619.838.119,31 |
| 2022-08-21 | $ 0,3388 | 0,69% | 890.708.537 | $ 16.734.615.067,23 |
| 2022-08-22 | $ 0,3471 | 2,44% | 795.459.529 | $ 17.146.379.649,37 |
| 2022-08-23 | $ 0,3456 | -0,41% | 1.092.232.936 | $ 17.096.908.382,42 |
| 2022-08-24 | $ 0,3478 | 0,62% | 980.885.020 | $ 17.226.011.066,46 |
| 2022-08-25 | $ 0,3468 | -0,28% | 893.746.663 | $ 17.168.064.186,93 |
| 2022-08-26 | $ 0,3501 | 0,95% | 880.120.992 | $ 17.339.114.328,05 |
| 2022-08-27 | $ 0,3392 | -3,11% | 1.466.059.796 | $ 16.771.137.642,24 |
| 2022-08-28 | $ 0,3371 | -0,62% | 699.466.584 | $ 16.685.950.202,08 |
| 2022-08-29 | $ 0,3251 | -3,56% | 527.683.240 | $ 16.183.127.804,81 |
| 2022-08-30 | $ 0,3342 | 2,81% | 928.205.985 | $ 16.597.261.690,55 |
| 2022-08-31 | $ 0,3276 | -2,00% | 866.624.871 | $ 16.293.719.360,21 |
| 2022-09-01 | $ 0,3280 | 0,15% | 796.912.925 | $ 16.279.792.839,54 |
| 2022-09-02 | $ 0,3337 | 1,73% | 809.944.926 | $ 16.563.286.140,75 |
| 2022-09-03 | $ 0,3314 | -0,70% | 846.287.513 | $ 16.448.201.041,41 |
| 2022-09-04 | $ 0,3302 | -0,37% | 444.863.918 | $ 16.401.705.686,29 |
| 2022-09-05 | $ 0,3322 | 0,63% | 405.810.028 | $ 16.477.181.610,60 |
| 2022-09-06 | $ 0,3332 | 0,28% | 714.260.160 | $ 16.503.579.175,84 |
| 2022-09-07 | $ 0,3229 | -3,09% | 1.188.996.326 | $ 16.040.602.510,23 |
| 2022-09-08 | $ 0,3378 | 4,62% | 1.023.686.541 | $ 16.767.664.626,56 |
| 2022-09-09 | $ 0,3405 | 0,81% | 1.009.572.641 | $ 16.914.537.556,63 |
| 2022-09-10 | $ 0,3566 | 4,70% | 1.403.094.810 | $ 17.726.561.451,47 |
| 2022-09-11 | $ 0,3576 | 0,30% | 802.561.443 | $ 17.817.289.842,86 |
| 2022-09-12 | $ 0,3545 | -0,88% | 638.880.662 | $ 17.665.293.814,17 |
| 2022-09-13 | $ 0,3586 | 1,16% | 1.059.520.260 | $ 17.852.055.047,26 |
| 2022-09-14 | $ 0,3331 | -7,10% | 1.324.489.793 | $ 16.587.780.887,88 |
| 2022-09-15 | $ 0,3423 | 2,75% | 1.106.999.904 | $ 17.046.141.808,06 |
| 2022-09-16 | $ 0,3270 | -4,48% | 1.337.552.250 | $ 16.311.357.746,34 |
| 2022-09-17 | $ 0,3572 | 9,24% | 1.261.958.275 | $ 17.805.028.262,43 |
| 2022-09-18 | $ 0,3755 | 5,14% | 1.427.789.278 | $ 18.707.608.411,83 |
| 2022-09-19 | $ 0,3601 | -4,11% | 2.096.753.184 | $ 18.019.337.973,34 |
| 2022-09-20 | $ 0,3884 | 7,86% | 2.475.380.016 | $ 19.262.269.100,35 |
| 2022-09-21 | $ 0,4147 | 6,77% | 3.389.711.446 | $ 20.670.126.868,42 |
| 2022-09-22 | $ 0,3988 | -3,85% | 2.923.866.454 | $ 19.846.510.864,64 |
| 2022-09-23 | $ 0,4871 | 22,15% | 4.345.510.563 | $ 24.224.069.872,37 |
| 2022-09-24 | $ 0,5055 | 3,80% | 6.851.174.095 | $ 25.349.689.054,64 |
| 2022-09-25 | $ 0,4896 | -3,15% | 3.174.509.674 | $ 24.456.632.305,12 |
| 2022-09-26 | $ 0,4938 | 0,86% | 3.076.786.929 | $ 24.659.902.343,99 |
| 2022-09-27 | $ 0,4676 | -5,31% | 2.761.704.682 | $ 23.303.350.158,13 |
| 2022-09-28 | $ 0,4497 | -3,82% | 2.605.483.194 | $ 22.484.461.714,69 |
| 2022-09-29 | $ 0,4523 | 0,57% | 2.399.425.239 | $ 22.620.371.849,26 |
| 2022-09-30 | $ 0,4855 | 7,33% | 2.979.531.131 | $ 24.160.534.854,88 |
| 2022-10-01 | $ 0,4802 | -1,09% | 2.972.868.272 | $ 23.954.591.313,39 |
| 2022-10-02 | $ 0,4750 | -1,09% | 1.408.593.746 | $ 23.685.517.249,64 |
| 2022-10-03 | $ 0,4503 | -5,20% | 1.408.392.768 | $ 22.548.990.353,11 |
| 2022-10-04 | $ 0,4626 | 2,75% | 1.739.336.471 | $ 23.133.346.946,76 |
| 2022-10-05 | $ 0,4804 | 3,83% | 2.038.303.645 | $ 23.940.005.839,73 |
| 2022-10-06 | $ 0,4902 | 2,05% | 2.280.930.102 | $ 24.463.171.586,90 |
| 2022-10-07 | $ 0,4936 | 0,69% | 1.784.282.944 | $ 24.626.852.233,60 |
| 2022-10-08 | $ 0,5160 | 4,56% | 2.249.633.454 | $ 25.843.445.398,11 |
| 2022-10-09 | $ 0,5166 | 0,12% | 1.610.134.699 | $ 25.751.005.671,69 |
| 2022-10-10 | $ 0,5342 | 3,40% | 1.653.702.361 | $ 26.622.398.816,00 |
| 2022-10-11 | $ 0,4973 | -6,91% | 2.164.911.186 | $ 24.835.054.251,93 |
| 2022-10-12 | $ 0,4853 | -2,41% | 2.176.382.498 | $ 24.198.543.433,75 |
| 2022-10-13 | $ 0,4880 | 0,56% | 1.366.104.521 | $ 24.372.617.617,30 |
| 2022-10-14 | $ 0,4808 | -1,48% | 2.784.181.355 | $ 24.045.617.337,59 |
| 2022-10-15 | $ 0,4887 | 1,64% | 2.121.123.367 | $ 24.366.649.108,63 |
| 2022-10-16 | $ 0,4820 | -1,37% | 798.628.206 | $ 24.078.700.455,34 |
| 2022-10-17 | $ 0,4767 | -1,11% | 966.732.868 | $ 23.783.757.576,56 |
| 2022-10-18 | $ 0,4807 | 0,83% | 1.417.504.116 | $ 23.992.818.375,13 |
| 2022-10-19 | $ 0,4668 | -2,87% | 1.309.409.842 | $ 23.309.738.544,18 |
| 2022-10-20 | $ 0,4511 | -3,38% | 1.518.939.370 | $ 22.499.563.476,75 |
| 2022-10-21 | $ 0,4476 | -0,78% | 1.800.114.950 | $ 22.305.568.615,87 |
| 2022-10-22 | $ 0,4611 | 3,02% | 1.712.778.421 | $ 23.003.431.881,17 |
| 2022-10-23 | $ 0,4657 | 1,00% | 912.940.134 | $ 23.214.185.274,99 |
| 2022-10-24 | $ 0,4693 | 0,77% | 995.497.790 | $ 23.368.720.307,60 |
| 2022-10-25 | $ 0,4527 | -3,53% | 1.356.662.233 | $ 22.601.387.269,09 |
| 2022-10-26 | $ 0,4610 | 1,84% | 1.689.657.454 | $ 23.030.839.580,35 |
| 2022-10-27 | $ 0,4690 | 1,74% | 1.565.980.824 | $ 23.479.164.280,20 |
| 2022-10-28 | $ 0,4623 | -1,43% | 1.860.834.303 | $ 23.163.065.596,09 |
| 2022-10-29 | $ 0,4729 | 2,28% | 1.353.826.346 | $ 23.647.471.398,30 |
| 2022-10-30 | $ 0,4688 | -0,87% | 1.521.168.003 | $ 23.467.642.103,03 |
| 2022-10-31 | $ 0,4575 | -2,40% | 1.045.064.808 | $ 22.902.197.620,78 |
| 2022-11-01 | $ 0,4650 | 1,64% | 1.602.014.607 | $ 23.224.524.935,39 |
| 2022-11-02 | $ 0,4643 | -0,16% | 1.431.760.457 | $ 23.248.404.094,12 |
| 2022-11-03 | $ 0,4514 | -2,78% | 1.524.489.628 | $ 22.626.151.059,18 |
| 2022-11-04 | $ 0,4551 | 0,82% | 1.222.014.267 | $ 22.780.070.699,43 |
| 2022-11-05 | $ 0,5021 | 10,32% | 3.011.375.714 | $ 25.226.441.321,77 |
| 2022-11-06 | $ 0,4930 | -1,80% | 1.308.897.161 | $ 24.797.324.782,66 |
| 2022-11-07 | $ 0,4709 | -4,49% | 1.031.713.112 | $ 23.668.541.342,76 |
| 2022-11-08 | $ 0,4661 | -1,02% | 1.755.549.936 | $ 23.384.940.963,22 |
| 2022-11-09 | $ 0,4087 | -12,31% | 3.706.738.060 | $ 20.601.640.289,63 |
| 2022-11-10 | $ 0,3317 | -18,84% | 3.241.614.924 | $ 16.605.761.205,84 |
| 2022-11-11 | $ 0,3990 | 20,28% | 3.217.259.211 | $ 19.989.322.488,39 |
| 2022-11-12 | $ 0,3896 | -2,34% | 1.861.507.915 | $ 19.478.630.558,99 |
| 2022-11-13 | $ 0,3666 | -5,91% | 1.003.463.771 | $ 18.371.602.318,29 |
| 2022-11-14 | $ 0,3417 | -6,79% | 1.118.704.703 | $ 17.086.304.271,58 |
| 2022-11-15 | $ 0,3775 | 10,49% | 2.595.659.777 | $ 18.989.205.360,45 |
| 2022-11-16 | $ 0,3906 | 3,47% | 2.081.487.498 | $ 19.639.994.952,65 |
| 2022-11-17 | $ 0,3781 | -3,21% | 1.372.852.888 | $ 18.970.779.255,10 |
| 2022-11-18 | $ 0,3842 | 1,61% | 1.402.527.157 | $ 19.303.982.424,43 |
| 2022-11-19 | $ 0,3846 | 0,11% | 986.101.848 | $ 19.357.565.131,28 |
| 2022-11-20 | $ 0,3867 | 0,54% | 569.755.685 | $ 19.448.735.815,10 |
| 2022-11-21 | $ 0,3644 | -5,77% | 1.052.428.347 | $ 18.311.817.579,16 |
| 2022-11-22 | $ 0,3676 | 0,88% | 1.780.013.171 | $ 18.495.233.972,44 |
| 2022-11-23 | $ 0,3766 | 2,44% | 1.485.466.339 | $ 18.989.891.837,64 |
| 2022-11-24 | $ 0,3833 | 1,79% | 1.174.797.642 | $ 19.284.896.098,65 |
| 2022-11-25 | $ 0,4038 | 5,35% | 1.423.798.509 | $ 20.296.568.045,36 |
| 2022-11-26 | $ 0,4106 | 1,68% | 1.479.657.670 | $ 20.680.013.254,50 |
| 2022-11-27 | $ 0,3987 | -2,90% | 693.914.955 | $ 20.049.161.326,73 |
| 2022-11-28 | $ 0,3990 | 0,08% | 720.248.826 | $ 20.105.943.755,22 |
| 2022-11-29 | $ 0,3916 | -1,86% | 1.402.123.355 | $ 19.693.656.670,17 |
| 2022-11-30 | $ 0,3998 | 2,10% | 1.140.526.999 | $ 20.106.137.882,35 |
| 2022-12-01 | $ 0,4112 | 2,85% | 1.083.227.863 | $ 20.719.087.977,18 |
| 2022-12-02 | $ 0,3986 | -3,07% | 858.081.596 | $ 20.031.963.631,72 |
| 2022-12-03 | $ 0,3986 | 0,01% | 888.235.350 | $ 19.969.808.623,72 |
| 2022-12-04 | $ 0,3899 | -2,20% | 533.721.848 | $ 19.674.166.663,67 |
| 2022-12-05 | $ 0,3927 | 0,73% | 491.979.075 | $ 19.722.117.911,69 |
| 2022-12-06 | $ 0,3908 | -0,49% | 1.057.341.827 | $ 19.651.351.254,58 |
| 2022-12-07 | $ 0,3924 | 0,41% | 934.598.155 | $ 19.722.550.803,51 |
| 2022-12-08 | $ 0,3845 | -2,01% | 959.854.684 | $ 19.328.530.509,13 |
| 2022-12-09 | $ 0,3949 | 2,71% | 879.857.521 | $ 19.854.852.002,13 |
| 2022-12-10 | $ 0,3902 | -1,19% | 801.611.082 | $ 19.664.656.225,09 |
| 2022-12-11 | $ 0,3878 | -0,63% | 359.503.304 | $ 19.506.256.516,59 |
| 2022-12-12 | $ 0,3829 | -1,26% | 395.120.823 | $ 19.283.214.294,10 |
| 2022-12-13 | $ 0,3878 | 1,30% | 1.049.862.566 | $ 19.594.256.739,87 |
| 2022-12-14 | $ 0,3950 | 1,85% | 1.355.988.501 | $ 19.922.570.552,09 |
| 2022-12-15 | $ 0,3867 | -2,10% | 1.043.286.573 | $ 19.501.737.942,72 |
| 2022-12-16 | $ 0,3779 | -2,27% | 819.703.826 | $ 19.073.834.524,49 |
| 2022-12-17 | $ 0,3533 | -6,50% | 1.170.831.763 | $ 17.743.456.573,29 |
| 2022-12-18 | $ 0,3558 | 0,71% | 654.553.882 | $ 17.909.121.465,35 |
| 2022-12-19 | $ 0,3507 | -1,44% | 347.030.394 | $ 17.712.497.955,35 |
| 2022-12-20 | $ 0,3392 | -3,28% | 1.118.134.740 | $ 17.095.617.572,64 |
| 2022-12-21 | $ 0,3500 | 3,19% | 1.027.632.998 | $ 17.641.489.469,68 |
| 2022-12-22 | $ 0,3466 | -0,99% | 858.615.195 | $ 17.435.599.303,21 |
| 2022-12-23 | $ 0,3501 | 1,01% | 780.045.316 | $ 17.620.195.062,77 |
| 2022-12-24 | $ 0,3552 | 1,45% | 666.320.113 | $ 17.856.407.421,41 |
| 2022-12-25 | $ 0,3532 | -0,56% | 231.622.344 | $ 17.779.420.196,46 |
| 2022-12-26 | $ 0,3470 | -1,75% | 339.542.350 | $ 17.471.177.171,16 |
| 2022-12-27 | $ 0,3661 | 5,52% | 945.058.966 | $ 18.434.824.599,70 |
| 2022-12-28 | $ 0,3679 | 0,48% | 1.069.684.995 | $ 18.546.249.287,40 |
| 2022-12-29 | $ 0,3563 | -3,14% | 979.984.595 | $ 17.929.049.866,62 |
| 2022-12-30 | $ 0,3433 | -3,67% | 1.037.430.035 | $ 17.294.056.583,42 |
| 2022-12-31 | $ 0,3454 | 0,63% | 798.701.562 | $ 17.383.390.100,95 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2022 | $ 0,37 | $ 0,34 / $ 0,41 | 25.537.163.841 | 31 |
| Kasım 2022 | $ 0,41 | $ 0,33 / $ 0,50 | 48.398.464.132 | 30 |
| Ekim 2022 | $ 0,48 | $ 0,45 / $ 0,53 | 51.584.621.059 | 31 |
| Eylül 2022 | $ 0,38 | $ 0,32 / $ 0,51 | 56.683.018.259 | 30 |
| Ağustos 2022 | $ 0,36 | $ 0,33 / $ 0,38 | 88.829.729.533 | 31 |
| Temmuz 2022 | $ 0,34 | $ 0,31 / $ 0,39 | 387.316.338.825 | 31 |
| Haziran 2022 | $ 0,36 | $ 0,31 / $ 0,42 | 39.568.619.867 | 30 |
| Mayıs 2022 | $ 0,47 | $ 0,38 / $ 0,65 | 96.482.771.859 | 31 |
| Nisan 2022 | $ 0,75 | $ 0,61 / $ 0,84 | 82.467.921.745 | 30 |
| Mart 2022 | $ 0,79 | $ 0,71 / $ 0,86 | 105.002.082.923 | 31 |
| Şubat 2022 | $ 0,75 | $ 0,60 / $ 0,88 | 103.572.021.514 | 28 |
| Ocak 2022 | $ 0,73 | $ 0,60 / $ 0,86 | 74.349.762.198 | 31 |