Ripple (XRP) Fiyat Grafiği
Veri aralığı: 2023-01-01 -> 2023-12-31 - Kayıt: 365
Ripple
Son kapanış: $ 0,6218
$ 0,6218
Güncel değişim:
-0,21%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 365
- Min Kapanış: $ 0,34
- Maks Kapanış: $ 0,82
- Ortalama Kapanış: $ 0,51
- Son Kapanış: $ 0,6218
- Önceki Kapanış: -
- Günlük Değişim: -0,21%
- MA (ortalama kapanış): $ 0,51
- Min/Max Kartı: $ 0,34 / $ 0,82
Güncel Notlar
Son Kapanış
$ 0,6218
7 Gün Ort.
$ 0,51
Canlı Fiyat
$ 0,6218
Günlük Değişim
-0,21%
2023 Yılı Günlük Kapanışlar (365)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2023-01-01 | $ 0,3401 | - | 404.611.674 | $ 17.121.133.957,94 |
| 2023-01-02 | $ 0,3391 | -0,30% | 327.129.626 | $ 17.060.108.166,49 |
| 2023-01-03 | $ 0,3486 | 2,80% | 1.581.447.168 | $ 17.560.796.887,62 |
| 2023-01-04 | $ 0,3438 | -1,36% | 955.848.915 | $ 17.382.384.969,74 |
| 2023-01-05 | $ 0,3481 | 1,26% | 957.585.439 | $ 17.597.994.731,00 |
| 2023-01-06 | $ 0,3384 | -2,80% | 744.907.999 | $ 17.116.070.602,37 |
| 2023-01-07 | $ 0,3451 | 1,98% | 801.001.834 | $ 17.457.329.880,74 |
| 2023-01-08 | $ 0,3448 | -0,11% | 342.946.546 | $ 17.420.356.238,28 |
| 2023-01-09 | $ 0,3452 | 0,14% | 545.985.714 | $ 17.456.961.142,23 |
| 2023-01-10 | $ 0,3497 | 1,29% | 1.539.262.895 | $ 17.717.747.212,10 |
| 2023-01-11 | $ 0,3516 | 0,55% | 917.319.432 | $ 17.792.177.163,85 |
| 2023-01-12 | $ 0,3752 | 6,70% | 1.746.275.470 | $ 19.038.727.678,20 |
| 2023-01-13 | $ 0,3757 | 0,14% | 1.426.759.425 | $ 19.039.106.716,03 |
| 2023-01-14 | $ 0,3867 | 2,92% | 1.170.148.578 | $ 19.580.764.523,90 |
| 2023-01-15 | $ 0,3958 | 2,35% | 1.860.485.927 | $ 20.080.653.280,13 |
| 2023-01-16 | $ 0,3847 | -2,81% | 938.035.524 | $ 19.502.566.239,73 |
| 2023-01-17 | $ 0,3872 | 0,67% | 1.668.494.268 | $ 19.619.545.376,60 |
| 2023-01-18 | $ 0,3883 | 0,29% | 1.138.890.767 | $ 19.658.180.910,93 |
| 2023-01-19 | $ 0,3798 | -2,21% | 1.702.838.567 | $ 19.245.926.197,71 |
| 2023-01-20 | $ 0,3942 | 3,80% | 1.255.535.646 | $ 19.971.310.554,26 |
| 2023-01-21 | $ 0,4136 | 4,92% | 1.186.977.053 | $ 20.999.925.928,93 |
| 2023-01-22 | $ 0,4042 | -2,26% | 1.142.406.486 | $ 20.511.505.868,35 |
| 2023-01-23 | $ 0,4023 | -0,48% | 852.878.507 | $ 20.425.679.976,40 |
| 2023-01-24 | $ 0,4267 | 6,06% | 2.285.698.263 | $ 21.638.028.918,39 |
| 2023-01-25 | $ 0,4088 | -4,19% | 1.400.007.168 | $ 20.714.879.210,16 |
| 2023-01-26 | $ 0,4187 | 2,42% | 1.245.728.192 | $ 21.255.807.576,53 |
| 2023-01-27 | $ 0,4111 | -1,80% | 1.019.272.806 | $ 20.916.108.969,41 |
| 2023-01-28 | $ 0,4140 | 0,70% | 942.400.534 | $ 21.011.973.835,20 |
| 2023-01-29 | $ 0,4097 | -1,04% | 565.735.710 | $ 20.794.792.977,81 |
| 2023-01-30 | $ 0,4150 | 1,29% | 630.042.253 | $ 21.072.151.658,29 |
| 2023-01-31 | $ 0,3963 | -4,49% | 1.441.087.626 | $ 20.091.977.273,88 |
| 2023-02-01 | $ 0,4074 | 2,78% | 1.197.426.393 | $ 20.688.747.113,49 |
| 2023-02-02 | $ 0,4149 | 1,84% | 1.250.397.867 | $ 21.064.449.265,24 |
| 2023-02-03 | $ 0,4112 | -0,88% | 1.151.908.010 | $ 20.884.408.869,33 |
| 2023-02-04 | $ 0,4124 | 0,29% | 978.829.007 | $ 20.950.682.121,52 |
| 2023-02-05 | $ 0,4121 | -0,07% | 648.944.349 | $ 20.949.793.892,67 |
| 2023-02-06 | $ 0,3998 | -2,99% | 863.028.589 | $ 20.322.531.847,39 |
| 2023-02-07 | $ 0,3938 | -1,51% | 1.057.791.123 | $ 19.987.203.910,59 |
| 2023-02-08 | $ 0,4049 | 2,82% | 1.161.291.193 | $ 20.578.617.233,87 |
| 2023-02-09 | $ 0,3987 | -1,53% | 950.354.664 | $ 20.272.568.564,15 |
| 2023-02-10 | $ 0,3832 | -3,88% | 1.821.185.002 | $ 19.494.029.957,98 |
| 2023-02-11 | $ 0,3836 | 0,09% | 1.049.701.312 | $ 19.484.210.803,05 |
| 2023-02-12 | $ 0,3853 | 0,45% | 511.402.934 | $ 19.569.331.797,91 |
| 2023-02-13 | $ 0,3761 | -2,39% | 560.863.913 | $ 19.086.935.160,55 |
| 2023-02-14 | $ 0,3721 | -1,06% | 1.370.370.835 | $ 18.900.034.646,10 |
| 2023-02-15 | $ 0,3832 | 3,00% | 1.276.863.097 | $ 19.466.658.328,00 |
| 2023-02-16 | $ 0,4014 | 4,73% | 1.320.600.526 | $ 20.368.679.852,00 |
| 2023-02-17 | $ 0,3869 | -3,60% | 1.437.284.192 | $ 19.624.357.378,80 |
| 2023-02-18 | $ 0,3953 | 2,17% | 1.212.725.512 | $ 20.087.928.758,71 |
| 2023-02-19 | $ 0,3944 | -0,23% | 575.785.061 | $ 20.036.416.117,84 |
| 2023-02-20 | $ 0,3856 | -2,23% | 863.659.775 | $ 19.625.731.454,88 |
| 2023-02-21 | $ 0,3977 | 3,13% | 1.741.797.303 | $ 20.205.624.242,57 |
| 2023-02-22 | $ 0,3914 | -1,58% | 1.404.135.579 | $ 19.872.689.610,04 |
| 2023-02-23 | $ 0,3954 | 1,02% | 1.391.639.960 | $ 20.196.054.648,30 |
| 2023-02-24 | $ 0,3896 | -1,46% | 1.131.967.738 | $ 19.815.369.081,45 |
| 2023-02-25 | $ 0,3791 | -2,69% | 1.058.056.428 | $ 19.325.068.033,97 |
| 2023-02-26 | $ 0,3787 | -0,11% | 647.196.608 | $ 19.283.599.327,03 |
| 2023-02-27 | $ 0,3780 | -0,18% | 540.159.354 | $ 19.267.086.787,80 |
| 2023-02-28 | $ 0,3793 | 0,35% | 1.153.758.556 | $ 19.332.749.632,95 |
| 2023-03-01 | $ 0,3784 | -0,24% | 1.097.670.874 | $ 19.254.765.044,42 |
| 2023-03-02 | $ 0,3842 | 1,53% | 1.016.609.363 | $ 19.594.492.700,91 |
| 2023-03-03 | $ 0,3778 | -1,66% | 909.585.578 | $ 19.261.288.580,63 |
| 2023-03-04 | $ 0,3798 | 0,51% | 1.366.537.887 | $ 19.357.672.478,11 |
| 2023-03-05 | $ 0,3755 | -1,13% | 593.218.722 | $ 19.125.093.149,86 |
| 2023-03-06 | $ 0,3687 | -1,81% | 531.679.794 | $ 18.772.296.579,31 |
| 2023-03-07 | $ 0,3709 | 0,61% | 1.262.642.327 | $ 18.870.930.797,41 |
| 2023-03-08 | $ 0,3809 | 2,69% | 1.602.133.802 | $ 19.403.006.996,62 |
| 2023-03-09 | $ 0,3895 | 2,26% | 2.057.330.076 | $ 19.902.227.509,41 |
| 2023-03-10 | $ 0,3732 | -4,21% | 1.880.109.254 | $ 19.038.584.759,28 |
| 2023-03-11 | $ 0,3720 | -0,31% | 1.600.399.582 | $ 18.960.880.522,28 |
| 2023-03-12 | $ 0,3660 | -1,60% | 1.134.168.278 | $ 18.618.245.861,40 |
| 2023-03-13 | $ 0,3725 | 1,76% | 1.204.499.052 | $ 18.910.866.411,01 |
| 2023-03-14 | $ 0,3741 | 0,45% | 1.880.603.926 | $ 19.067.422.016,81 |
| 2023-03-15 | $ 0,3749 | 0,20% | 1.673.162.184 | $ 19.095.493.029,56 |
| 2023-03-16 | $ 0,3620 | -3,43% | 1.224.433.592 | $ 18.449.948.264,47 |
| 2023-03-17 | $ 0,3683 | 1,74% | 814.391.191 | $ 18.785.035.463,23 |
| 2023-03-18 | $ 0,3810 | 3,43% | 1.269.614.935 | $ 19.395.225.306,87 |
| 2023-03-19 | $ 0,3764 | -1,20% | 1.097.398.135 | $ 19.170.540.663,40 |
| 2023-03-20 | $ 0,3893 | 3,42% | 1.440.416.397 | $ 19.979.252.277,28 |
| 2023-03-21 | $ 0,3772 | -3,10% | 1.313.128.523 | $ 19.226.276.544,65 |
| 2023-03-22 | $ 0,4707 | 24,79% | 4.548.747.517 | $ 23.963.597.176,99 |
| 2023-03-23 | $ 0,4252 | -9,67% | 4.517.426.408 | $ 21.687.465.409,83 |
| 2023-03-24 | $ 0,4482 | 5,41% | 2.294.537.470 | $ 22.838.007.729,70 |
| 2023-03-25 | $ 0,4268 | -4,78% | 1.705.300.122 | $ 21.860.547.088,84 |
| 2023-03-26 | $ 0,4490 | 5,21% | 2.226.693.786 | $ 22.901.966.241,34 |
| 2023-03-27 | $ 0,4508 | 0,39% | 1.450.602.337 | $ 23.017.901.905,09 |
| 2023-03-28 | $ 0,4805 | 6,59% | 2.674.251.775 | $ 24.887.269.626,44 |
| 2023-03-29 | $ 0,5168 | 7,56% | 4.020.187.192 | $ 26.697.226.442,29 |
| 2023-03-30 | $ 0,5454 | 5,53% | 5.031.225.482 | $ 28.206.497.479,01 |
| 2023-03-31 | $ 0,5372 | -1,50% | 3.170.922.799 | $ 27.787.487.718,73 |
| 2023-04-01 | $ 0,5389 | 0,31% | 2.114.260.332 | $ 27.928.271.774,46 |
| 2023-04-02 | $ 0,5109 | -5,20% | 1.966.596.474 | $ 26.419.768.893,37 |
| 2023-04-03 | $ 0,5206 | 1,91% | 1.622.515.475 | $ 26.865.238.853,59 |
| 2023-04-04 | $ 0,4976 | -4,42% | 1.874.356.757 | $ 25.757.164.808,75 |
| 2023-04-05 | $ 0,5042 | 1,32% | 1.359.219.754 | $ 26.035.551.812,62 |
| 2023-04-06 | $ 0,5065 | 0,45% | 1.542.944.162 | $ 26.178.153.840,81 |
| 2023-04-07 | $ 0,5034 | -0,61% | 1.224.093.380 | $ 26.032.005.022,92 |
| 2023-04-08 | $ 0,5142 | 2,15% | 1.226.161.821 | $ 26.596.750.375,14 |
| 2023-04-09 | $ 0,5063 | -1,54% | 752.220.124 | $ 26.189.001.074,26 |
| 2023-04-10 | $ 0,5059 | -0,07% | 706.849.513 | $ 26.153.157.422,11 |
| 2023-04-11 | $ 0,5182 | 2,44% | 1.057.662.396 | $ 26.808.568.246,61 |
| 2023-04-12 | $ 0,5175 | -0,14% | 1.328.973.144 | $ 26.750.764.716,68 |
| 2023-04-13 | $ 0,5055 | -2,32% | 1.295.350.693 | $ 26.177.625.993,75 |
| 2023-04-14 | $ 0,5139 | 1,67% | 1.078.337.862 | $ 26.594.690.668,57 |
| 2023-04-15 | $ 0,5237 | 1,92% | 1.686.463.892 | $ 27.098.938.485,68 |
| 2023-04-16 | $ 0,5208 | -0,56% | 809.065.913 | $ 26.973.876.116,81 |
| 2023-04-17 | $ 0,5212 | 0,07% | 627.790.568 | $ 26.957.282.986,18 |
| 2023-04-18 | $ 0,5114 | -1,87% | 1.050.565.458 | $ 26.426.624.699,03 |
| 2023-04-19 | $ 0,5314 | 3,90% | 1.197.384.612 | $ 27.473.961.872,44 |
| 2023-04-20 | $ 0,4909 | -7,61% | 2.206.782.404 | $ 25.418.640.034,34 |
| 2023-04-21 | $ 0,4746 | -3,32% | 1.557.750.803 | $ 24.546.014.136,66 |
| 2023-04-22 | $ 0,4498 | -5,23% | 1.488.791.192 | $ 23.247.077.610,61 |
| 2023-04-23 | $ 0,4740 | 5,39% | 962.045.941 | $ 24.522.972.208,71 |
| 2023-04-24 | $ 0,4654 | -1,82% | 764.793.256 | $ 24.043.654.913,47 |
| 2023-04-25 | $ 0,4614 | -0,86% | 1.371.506.902 | $ 23.923.037.222,82 |
| 2023-04-26 | $ 0,4701 | 1,89% | 1.208.296.461 | $ 24.328.714.397,28 |
| 2023-04-27 | $ 0,4618 | -1,78% | 1.735.110.890 | $ 23.900.530.754,36 |
| 2023-04-28 | $ 0,4671 | 1,16% | 1.709.074.270 | $ 24.162.104.799,04 |
| 2023-04-29 | $ 0,4802 | 2,80% | 1.253.720.407 | $ 24.835.475.834,14 |
| 2023-04-30 | $ 0,4778 | -0,50% | 630.278.067 | $ 24.729.043.163,79 |
| 2023-05-01 | $ 0,4731 | -0,98% | 538.719.110 | $ 24.497.798.435,86 |
| 2023-05-02 | $ 0,4652 | -1,66% | 1.011.865.605 | $ 24.061.056.587,04 |
| 2023-05-03 | $ 0,4650 | -0,04% | 969.292.690 | $ 24.075.470.304,75 |
| 2023-05-04 | $ 0,4634 | -0,36% | 1.102.846.442 | $ 23.972.787.437,64 |
| 2023-05-05 | $ 0,4623 | -0,23% | 754.621.495 | $ 23.925.163.522,41 |
| 2023-05-06 | $ 0,4678 | 1,19% | 977.081.363 | $ 24.242.740.787,31 |
| 2023-05-07 | $ 0,4601 | -1,66% | 652.294.980 | $ 23.817.157.947,01 |
| 2023-05-08 | $ 0,4530 | -1,54% | 440.022.181 | $ 23.508.258.509,10 |
| 2023-05-09 | $ 0,4297 | -5,14% | 1.537.388.545 | $ 22.244.894.416,30 |
| 2023-05-10 | $ 0,4301 | 0,09% | 1.042.751.746 | $ 22.304.188.423,86 |
| 2023-05-11 | $ 0,4322 | 0,51% | 1.182.617.804 | $ 22.424.416.872,48 |
| 2023-05-12 | $ 0,4230 | -2,15% | 994.189.730 | $ 21.920.201.048,05 |
| 2023-05-13 | $ 0,4316 | 2,05% | 1.316.061.803 | $ 22.389.881.950,83 |
| 2023-05-14 | $ 0,4256 | -1,41% | 401.383.428 | $ 22.111.880.538,10 |
| 2023-05-15 | $ 0,4264 | 0,19% | 386.393.406 | $ 22.099.560.865,69 |
| 2023-05-16 | $ 0,4284 | 0,48% | 825.806.498 | $ 22.182.629.326,12 |
| 2023-05-17 | $ 0,4408 | 2,90% | 1.063.961.407 | $ 22.818.727.048,26 |
| 2023-05-18 | $ 0,4487 | 1,80% | 1.641.651.715 | $ 23.256.361.575,20 |
| 2023-05-19 | $ 0,4608 | 2,68% | 1.511.866.848 | $ 23.918.491.004,36 |
| 2023-05-20 | $ 0,4689 | 1,76% | 1.203.165.079 | $ 24.327.746.704,91 |
| 2023-05-21 | $ 0,4696 | 0,15% | 514.027.086 | $ 24.377.025.880,72 |
| 2023-05-22 | $ 0,4586 | -2,33% | 577.572.181 | $ 23.796.873.050,34 |
| 2023-05-23 | $ 0,4624 | 0,81% | 991.756.168 | $ 23.977.031.841,93 |
| 2023-05-24 | $ 0,4660 | 0,80% | 888.439.002 | $ 24.171.255.429,88 |
| 2023-05-25 | $ 0,4544 | -2,50% | 1.119.381.536 | $ 23.595.882.622,18 |
| 2023-05-26 | $ 0,4541 | -0,05% | 821.478.867 | $ 23.556.263.618,68 |
| 2023-05-27 | $ 0,4697 | 3,44% | 1.052.724.019 | $ 24.417.347.419,40 |
| 2023-05-28 | $ 0,4722 | 0,53% | 759.741.391 | $ 24.551.886.084,48 |
| 2023-05-29 | $ 0,4835 | 2,39% | 706.081.731 | $ 25.163.437.545,64 |
| 2023-05-30 | $ 0,4938 | 2,12% | 1.145.216.727 | $ 25.702.162.976,18 |
| 2023-05-31 | $ 0,5223 | 5,78% | 2.389.465.868 | $ 27.185.803.590,19 |
| 2023-06-01 | $ 0,5193 | -0,57% | 1.728.394.883 | $ 26.998.129.476,67 |
| 2023-06-02 | $ 0,5085 | -2,10% | 1.184.491.774 | $ 26.441.448.782,04 |
| 2023-06-03 | $ 0,5259 | 3,43% | 1.172.447.803 | $ 27.330.411.902,32 |
| 2023-06-04 | $ 0,5200 | -1,13% | 735.045.063 | $ 27.029.657.254,61 |
| 2023-06-05 | $ 0,5376 | 3,39% | 1.044.713.826 | $ 27.920.135.061,88 |
| 2023-06-06 | $ 0,5123 | -4,72% | 2.324.288.259 | $ 26.576.194.800,02 |
| 2023-06-07 | $ 0,5317 | 3,80% | 1.788.963.244 | $ 27.595.802.610,62 |
| 2023-06-08 | $ 0,5209 | -2,04% | 1.857.008.229 | $ 27.086.725.457,88 |
| 2023-06-09 | $ 0,5252 | 0,83% | 1.066.147.795 | $ 27.313.881.799,62 |
| 2023-06-10 | $ 0,5387 | 2,57% | 1.400.687.395 | $ 27.947.393.305,98 |
| 2023-06-11 | $ 0,5108 | -5,18% | 2.377.566.257 | $ 26.595.733.464,31 |
| 2023-06-12 | $ 0,5235 | 2,47% | 924.538.107 | $ 27.216.822.149,88 |
| 2023-06-13 | $ 0,5273 | 0,73% | 1.366.838.192 | $ 27.379.890.906,23 |
| 2023-06-14 | $ 0,5222 | -0,96% | 2.989.624.103 | $ 27.133.015.218,44 |
| 2023-06-15 | $ 0,4820 | -7,71% | 1.999.231.994 | $ 25.055.080.654,37 |
| 2023-06-16 | $ 0,4819 | -0,02% | 1.290.064.407 | $ 25.039.056.140,42 |
| 2023-06-17 | $ 0,4774 | -0,92% | 1.314.734.497 | $ 24.804.635.141,68 |
| 2023-06-18 | $ 0,4809 | 0,73% | 702.204.083 | $ 25.005.716.435,54 |
| 2023-06-19 | $ 0,4887 | 1,63% | 823.404.500 | $ 25.416.332.506,74 |
| 2023-06-20 | $ 0,4939 | 1,06% | 833.887.969 | $ 25.708.930.078,32 |
| 2023-06-21 | $ 0,4923 | -0,34% | 863.398.470 | $ 25.641.101.459,90 |
| 2023-06-22 | $ 0,5010 | 1,77% | 1.047.444.064 | $ 26.091.973.532,58 |
| 2023-06-23 | $ 0,4953 | -1,14% | 1.203.675.449 | $ 25.824.265.989,04 |
| 2023-06-24 | $ 0,4961 | 0,18% | 856.055.965 | $ 25.917.023.949,96 |
| 2023-06-25 | $ 0,4867 | -1,90% | 519.757.792 | $ 25.448.414.759,67 |
| 2023-06-26 | $ 0,4896 | 0,59% | 520.726.839 | $ 25.577.584.986,09 |
| 2023-06-27 | $ 0,4791 | -2,13% | 781.825.263 | $ 24.993.365.484,35 |
| 2023-06-28 | $ 0,4844 | 1,09% | 696.818.987 | $ 25.305.718.851,57 |
| 2023-06-29 | $ 0,4648 | -4,04% | 821.278.549 | $ 24.296.794.823,83 |
| 2023-06-30 | $ 0,4746 | 2,10% | 575.213.085 | $ 24.810.347.278,94 |
| 2023-07-01 | $ 0,4736 | -0,20% | 1.016.983.989 | $ 24.792.368.682,03 |
| 2023-07-02 | $ 0,4733 | -0,07% | 567.687.674 | $ 24.715.806.335,76 |
| 2023-07-03 | $ 0,4838 | 2,22% | 822.937.093 | $ 25.298.696.946,58 |
| 2023-07-04 | $ 0,4895 | 1,18% | 893.581.247 | $ 25.565.025.718,75 |
| 2023-07-05 | $ 0,4880 | -0,30% | 704.205.208 | $ 25.539.081.808,63 |
| 2023-07-06 | $ 0,4778 | -2,10% | 780.909.278 | $ 24.999.675.952,50 |
| 2023-07-07 | $ 0,4644 | -2,80% | 772.623.038 | $ 24.328.001.206,92 |
| 2023-07-08 | $ 0,4684 | 0,85% | 570.272.199 | $ 24.465.410.534,27 |
| 2023-07-09 | $ 0,4704 | 0,44% | 330.926.326 | $ 24.583.107.111,16 |
| 2023-07-10 | $ 0,4682 | -0,48% | 254.714.220 | $ 24.462.004.905,83 |
| 2023-07-11 | $ 0,4773 | 1,95% | 748.189.492 | $ 24.922.515.787,51 |
| 2023-07-12 | $ 0,4755 | -0,39% | 566.443.960 | $ 25.025.475.416,40 |
| 2023-07-13 | $ 0,4714 | -0,86% | 613.551.700 | $ 24.756.292.150,83 |
| 2023-07-14 | $ 0,8125 | 72,37% | 11.251.096.256 | $ 42.784.396.920,88 |
| 2023-07-15 | $ 0,7197 | -11,43% | 5.758.002.015 | $ 37.918.177.999,13 |
| 2023-07-16 | $ 0,7133 | -0,89% | 2.658.605.338 | $ 37.484.963.831,15 |
| 2023-07-17 | $ 0,7477 | 4,82% | 3.239.778.454 | $ 39.206.989.775,51 |
| 2023-07-18 | $ 0,7395 | -1,09% | 2.262.921.798 | $ 38.827.092.428,84 |
| 2023-07-19 | $ 0,7813 | 5,65% | 2.214.761.175 | $ 40.870.157.250,47 |
| 2023-07-20 | $ 0,8212 | 5,12% | 3.583.242.003 | $ 43.193.317.016,13 |
| 2023-07-21 | $ 0,7933 | -3,40% | 2.588.946.338 | $ 41.729.123.773,57 |
| 2023-07-22 | $ 0,7727 | -2,60% | 1.675.530.391 | $ 40.587.624.026,99 |
| 2023-07-23 | $ 0,7314 | -5,34% | 1.389.970.269 | $ 38.460.345.132,56 |
| 2023-07-24 | $ 0,7380 | 0,90% | 1.257.404.824 | $ 38.757.878.154,64 |
| 2023-07-25 | $ 0,7035 | -4,67% | 1.941.377.513 | $ 37.048.588.176,87 |
| 2023-07-26 | $ 0,7103 | 0,96% | 1.530.207.989 | $ 37.425.088.969,07 |
| 2023-07-27 | $ 0,7159 | 0,79% | 1.495.290.293 | $ 37.694.712.104,54 |
| 2023-07-28 | $ 0,7134 | -0,34% | 1.329.392.797 | $ 37.592.231.679,34 |
| 2023-07-29 | $ 0,7123 | -0,16% | 943.438.023 | $ 37.543.055.727,23 |
| 2023-07-30 | $ 0,7126 | 0,04% | 642.153.174 | $ 37.568.028.661,31 |
| 2023-07-31 | $ 0,7049 | -1,08% | 1.116.791.887 | $ 37.157.825.595,02 |
| 2023-08-01 | $ 0,6990 | -0,83% | 1.406.177.637 | $ 36.854.361.562,92 |
| 2023-08-02 | $ 0,7072 | 1,17% | 1.521.287.463 | $ 37.177.683.337,38 |
| 2023-08-03 | $ 0,6847 | -3,18% | 1.053.596.026 | $ 36.120.553.529,07 |
| 2023-08-04 | $ 0,6642 | -3,00% | 1.277.296.653 | $ 35.083.597.032,29 |
| 2023-08-05 | $ 0,6358 | -4,28% | 1.200.556.083 | $ 33.547.950.040,33 |
| 2023-08-06 | $ 0,6284 | -1,16% | 1.002.199.104 | $ 33.126.867.546,15 |
| 2023-08-07 | $ 0,6222 | -1,00% | 771.069.752 | $ 32.768.402.681,79 |
| 2023-08-08 | $ 0,6208 | -0,21% | 1.327.007.615 | $ 32.710.392.083,96 |
| 2023-08-09 | $ 0,6426 | 3,51% | 1.375.092.165 | $ 33.895.961.202,84 |
| 2023-08-10 | $ 0,6436 | 0,15% | 1.498.394.768 | $ 33.977.423.508,90 |
| 2023-08-11 | $ 0,6332 | -1,61% | 1.063.357.974 | $ 33.426.764.509,19 |
| 2023-08-12 | $ 0,6316 | -0,25% | 924.970.916 | $ 33.340.650.585,53 |
| 2023-08-13 | $ 0,6271 | -0,72% | 502.921.367 | $ 33.093.472.877,82 |
| 2023-08-14 | $ 0,6257 | -0,22% | 620.939.907 | $ 33.020.932.779,51 |
| 2023-08-15 | $ 0,6347 | 1,44% | 967.305.279 | $ 33.526.777.989,72 |
| 2023-08-16 | $ 0,6093 | -3,99% | 1.200.448.874 | $ 32.153.506.290,78 |
| 2023-08-17 | $ 0,5893 | -3,30% | 1.563.955.568 | $ 31.112.167.895,25 |
| 2023-08-18 | $ 0,5045 | -14,38% | 2.195.107.422 | $ 26.666.217.677,22 |
| 2023-08-19 | $ 0,5055 | 0,20% | 1.918.958.850 | $ 26.678.600.727,83 |
| 2023-08-20 | $ 0,5197 | 2,81% | 929.698.766 | $ 27.477.790.031,51 |
| 2023-08-21 | $ 0,5390 | 3,71% | 1.321.763.824 | $ 28.503.387.802,82 |
| 2023-08-22 | $ 0,5244 | -2,71% | 1.352.888.174 | $ 27.713.849.636,62 |
| 2023-08-23 | $ 0,5209 | -0,66% | 1.118.462.920 | $ 27.488.166.541,19 |
| 2023-08-24 | $ 0,5299 | 1,73% | 946.910.663 | $ 28.039.662.088,88 |
| 2023-08-25 | $ 0,5181 | -2,23% | 769.780.633 | $ 27.413.454.107,13 |
| 2023-08-26 | $ 0,5263 | 1,58% | 921.620.471 | $ 27.831.757.848,60 |
| 2023-08-27 | $ 0,5229 | -0,64% | 463.183.659 | $ 27.646.661.775,53 |
| 2023-08-28 | $ 0,5235 | 0,12% | 512.306.937 | $ 27.700.402.966,93 |
| 2023-08-29 | $ 0,5233 | -0,05% | 782.151.359 | $ 27.704.077.323,20 |
| 2023-08-30 | $ 0,5400 | 3,20% | 1.344.613.476 | $ 28.583.144.570,47 |
| 2023-08-31 | $ 0,5279 | -2,25% | 876.424.463 | $ 27.973.082.441,08 |
| 2023-09-01 | $ 0,5103 | -3,33% | 1.026.735.506 | $ 27.028.578.365,97 |
| 2023-09-02 | $ 0,4978 | -2,45% | 995.544.046 | $ 26.380.844.817,71 |
| 2023-09-03 | $ 0,4986 | 0,15% | 569.044.738 | $ 26.418.016.540,41 |
| 2023-09-04 | $ 0,5045 | 1,19% | 556.630.249 | $ 26.744.459.990,25 |
| 2023-09-05 | $ 0,5084 | 0,77% | 787.064.548 | $ 26.916.390.286,57 |
| 2023-09-06 | $ 0,5052 | -0,64% | 699.401.133 | $ 26.758.851.858,54 |
| 2023-09-07 | $ 0,5033 | -0,38% | 739.234.158 | $ 26.653.596.738,74 |
| 2023-09-08 | $ 0,5042 | 0,20% | 653.453.346 | $ 26.724.295.038,16 |
| 2023-09-09 | $ 0,5048 | 0,12% | 652.594.367 | $ 26.788.569.417,18 |
| 2023-09-10 | $ 0,5036 | -0,25% | 311.380.781 | $ 26.738.254.791,97 |
| 2023-09-11 | $ 0,4978 | -1,14% | 456.958.422 | $ 26.432.693.309,24 |
| 2023-09-12 | $ 0,4744 | -4,71% | 1.095.995.324 | $ 25.161.919.362,35 |
| 2023-09-13 | $ 0,4808 | 1,36% | 852.717.638 | $ 25.528.033.061,43 |
| 2023-09-14 | $ 0,4839 | 0,64% | 752.851.203 | $ 25.684.774.610,39 |
| 2023-09-15 | $ 0,4890 | 1,07% | 645.846.604 | $ 26.009.104.355,74 |
| 2023-09-16 | $ 0,5005 | 2,34% | 775.561.029 | $ 26.621.227.953,34 |
| 2023-09-17 | $ 0,4993 | -0,24% | 393.991.940 | $ 26.545.422.600,94 |
| 2023-09-18 | $ 0,4929 | -1,28% | 375.609.508 | $ 26.191.414.965,01 |
| 2023-09-19 | $ 0,5027 | 1,98% | 800.849.785 | $ 26.748.378.624,63 |
| 2023-09-20 | $ 0,5141 | 2,28% | 928.773.566 | $ 27.327.052.573,67 |
| 2023-09-21 | $ 0,5216 | 1,46% | 1.089.688.617 | $ 27.732.619.162,75 |
| 2023-09-22 | $ 0,5067 | -2,86% | 791.982.051 | $ 26.988.438.031,26 |
| 2023-09-23 | $ 0,5122 | 1,09% | 628.603.686 | $ 27.286.994.937,87 |
| 2023-09-24 | $ 0,5074 | -0,93% | 326.646.960 | $ 27.009.517.834,62 |
| 2023-09-25 | $ 0,5022 | -1,03% | 341.112.827 | $ 26.736.588.307,91 |
| 2023-09-26 | $ 0,5054 | 0,64% | 785.753.916 | $ 26.893.696.415,53 |
| 2023-09-27 | $ 0,5017 | -0,73% | 812.043.932 | $ 26.710.140.230,51 |
| 2023-09-28 | $ 0,4992 | -0,49% | 698.504.381 | $ 26.628.926.353,91 |
| 2023-09-29 | $ 0,5095 | 2,06% | 808.681.164 | $ 27.171.337.296,36 |
| 2023-09-30 | $ 0,5213 | 2,31% | 1.854.095.075 | $ 27.772.381.783,53 |
| 2023-10-01 | $ 0,5154 | -1,12% | 565.774.968 | $ 27.482.408.020,33 |
| 2023-10-02 | $ 0,5242 | 1,70% | 582.703.737 | $ 27.970.126.599,36 |
| 2023-10-03 | $ 0,5133 | -2,08% | 991.695.143 | $ 27.354.451.767,83 |
| 2023-10-04 | $ 0,5376 | 4,75% | 1.293.072.952 | $ 28.676.931.102,82 |
| 2023-10-05 | $ 0,5330 | -0,86% | 1.585.308.745 | $ 28.413.771.898,88 |
| 2023-10-06 | $ 0,5236 | -1,77% | 751.907.323 | $ 27.904.180.423,34 |
| 2023-10-07 | $ 0,5261 | 0,48% | 629.965.325 | $ 28.108.307.919,37 |
| 2023-10-08 | $ 0,5219 | -0,80% | 285.841.428 | $ 27.853.981.891,11 |
| 2023-10-09 | $ 0,5180 | -0,75% | 315.301.822 | $ 27.645.312.569,36 |
| 2023-10-10 | $ 0,5029 | -2,91% | 842.661.199 | $ 26.840.318.280,79 |
| 2023-10-11 | $ 0,4973 | -1,12% | 616.962.284 | $ 26.570.805.568,50 |
| 2023-10-12 | $ 0,4887 | -1,73% | 719.071.770 | $ 26.113.725.148,64 |
| 2023-10-13 | $ 0,4830 | -1,17% | 749.800.497 | $ 25.813.623.845,14 |
| 2023-10-14 | $ 0,4855 | 0,52% | 653.379.085 | $ 25.943.808.297,83 |
| 2023-10-15 | $ 0,4866 | 0,24% | 301.458.671 | $ 26.002.019.503,44 |
| 2023-10-16 | $ 0,4877 | 0,22% | 320.727.338 | $ 26.070.363.434,71 |
| 2023-10-17 | $ 0,4985 | 2,22% | 1.173.128.813 | $ 26.615.529.378,72 |
| 2023-10-18 | $ 0,4917 | -1,36% | 708.206.480 | $ 26.254.862.236,96 |
| 2023-10-19 | $ 0,4880 | -0,76% | 669.895.296 | $ 26.075.000.650,40 |
| 2023-10-20 | $ 0,5201 | 6,58% | 1.520.132.377 | $ 27.843.341.777,73 |
| 2023-10-21 | $ 0,5168 | -0,64% | 1.454.958.949 | $ 27.626.342.632,14 |
| 2023-10-22 | $ 0,5208 | 0,79% | 700.405.632 | $ 27.829.299.624,10 |
| 2023-10-23 | $ 0,5229 | 0,40% | 598.839.242 | $ 27.778.804.926,23 |
| 2023-10-24 | $ 0,5458 | 4,38% | 1.834.743.243 | $ 29.115.617.536,65 |
| 2023-10-25 | $ 0,5582 | 2,29% | 2.918.832.728 | $ 29.831.084.454,51 |
| 2023-10-26 | $ 0,5548 | -0,62% | 1.472.662.043 | $ 29.627.058.936,61 |
| 2023-10-27 | $ 0,5538 | -0,17% | 1.513.418.769 | $ 29.634.124.371,35 |
| 2023-10-28 | $ 0,5459 | -1,42% | 1.121.135.370 | $ 29.258.986.553,17 |
| 2023-10-29 | $ 0,5451 | -0,15% | 586.684.485 | $ 29.196.266.319,28 |
| 2023-10-30 | $ 0,5565 | 2,08% | 695.563.242 | $ 29.800.903.221,69 |
| 2023-10-31 | $ 0,5787 | 3,99% | 1.362.473.939 | $ 30.976.019.087,95 |
| 2023-11-01 | $ 0,6004 | 3,77% | 2.414.939.166 | $ 32.147.046.524,94 |
| 2023-11-02 | $ 0,6094 | 1,49% | 1.620.464.221 | $ 32.715.778.225,23 |
| 2023-11-03 | $ 0,6066 | -0,46% | 1.643.064.324 | $ 32.541.765.517,66 |
| 2023-11-04 | $ 0,6129 | 1,04% | 1.262.111.686 | $ 32.857.616.733,42 |
| 2023-11-05 | $ 0,6161 | 0,53% | 688.099.651 | $ 33.072.336.738,18 |
| 2023-11-06 | $ 0,6592 | 7,00% | 1.591.851.458 | $ 35.253.303.172,42 |
| 2023-11-07 | $ 0,7155 | 8,54% | 2.796.911.720 | $ 38.345.897.515,32 |
| 2023-11-08 | $ 0,6856 | -4,18% | 2.472.019.023 | $ 36.752.173.442,02 |
| 2023-11-09 | $ 0,6882 | 0,38% | 1.530.224.475 | $ 36.916.204.717,28 |
| 2023-11-10 | $ 0,6678 | -2,97% | 2.822.451.496 | $ 35.802.248.809,92 |
| 2023-11-11 | $ 0,6596 | -1,22% | 1.775.894.622 | $ 35.429.255.307,00 |
| 2023-11-12 | $ 0,6630 | 0,51% | 1.460.051.206 | $ 35.652.065.674,28 |
| 2023-11-13 | $ 0,6614 | -0,24% | 842.786.543 | $ 35.488.312.501,80 |
| 2023-11-14 | $ 0,6710 | 1,46% | 2.773.237.324 | $ 36.059.248.429,98 |
| 2023-11-15 | $ 0,6296 | -6,18% | 2.018.741.717 | $ 33.822.001.916,28 |
| 2023-11-16 | $ 0,6499 | 3,23% | 1.278.936.903 | $ 34.861.905.366,84 |
| 2023-11-17 | $ 0,6123 | -5,78% | 1.475.436.446 | $ 32.885.726.407,70 |
| 2023-11-18 | $ 0,6127 | 0,06% | 1.276.945.459 | $ 32.979.032.576,88 |
| 2023-11-19 | $ 0,6107 | -0,34% | 711.908.540 | $ 32.803.755.885,29 |
| 2023-11-20 | $ 0,6270 | 2,67% | 828.354.871 | $ 33.710.900.984,52 |
| 2023-11-21 | $ 0,6122 | -2,36% | 1.040.771.356 | $ 32.889.590.201,46 |
| 2023-11-22 | $ 0,5802 | -5,23% | 1.518.170.228 | $ 31.256.457.029,26 |
| 2023-11-23 | $ 0,6117 | 5,44% | 1.159.760.290 | $ 32.875.274.965,16 |
| 2023-11-24 | $ 0,6203 | 1,41% | 1.059.826.400 | $ 33.346.935.684,05 |
| 2023-11-25 | $ 0,6220 | 0,27% | 1.117.046.009 | $ 33.460.685.913,50 |
| 2023-11-26 | $ 0,6232 | 0,20% | 519.620.393 | $ 33.526.092.371,48 |
| 2023-11-27 | $ 0,6169 | -1,02% | 992.358.752 | $ 33.206.657.550,88 |
| 2023-11-28 | $ 0,6041 | -2,07% | 1.112.416.577 | $ 32.487.335.580,55 |
| 2023-11-29 | $ 0,6113 | 1,19% | 935.971.715 | $ 32.881.098.969,05 |
| 2023-11-30 | $ 0,6091 | -0,35% | 869.541.908 | $ 32.836.977.437,84 |
| 2023-12-01 | $ 0,6058 | -0,55% | 848.791.233 | $ 32.669.814.707,65 |
| 2023-12-02 | $ 0,6130 | 1,19% | 830.075.845 | $ 33.025.200.527,92 |
| 2023-12-03 | $ 0,6206 | 1,24% | 563.533.093 | $ 33.412.097.804,39 |
| 2023-12-04 | $ 0,6231 | 0,41% | 853.055.902 | $ 33.614.418.435,46 |
| 2023-12-05 | $ 0,6244 | 0,21% | 1.739.624.716 | $ 33.650.969.712,18 |
| 2023-12-06 | $ 0,6217 | -0,43% | 1.261.500.865 | $ 33.536.422.011,31 |
| 2023-12-07 | $ 0,6418 | 3,22% | 1.751.766.686 | $ 34.586.239.264,32 |
| 2023-12-08 | $ 0,6431 | 0,20% | 1.617.826.106 | $ 34.572.720.848,69 |
| 2023-12-09 | $ 0,6737 | 4,77% | 1.764.953.428 | $ 36.379.328.710,35 |
| 2023-12-10 | $ 0,6589 | -2,20% | 1.989.563.714 | $ 35.536.897.265,79 |
| 2023-12-11 | $ 0,6616 | 0,40% | 1.037.587.773 | $ 35.681.860.620,92 |
| 2023-12-12 | $ 0,6196 | -6,35% | 2.052.327.030 | $ 33.422.648.227,06 |
| 2023-12-13 | $ 0,6190 | -0,08% | 1.307.109.718 | $ 33.412.155.102,48 |
| 2023-12-14 | $ 0,6281 | 1,47% | 1.409.914.145 | $ 33.902.320.872,58 |
| 2023-12-15 | $ 0,6322 | 0,65% | 1.325.870.971 | $ 34.127.963.922,60 |
| 2023-12-16 | $ 0,6152 | -2,69% | 1.280.123.112 | $ 33.252.169.251,15 |
| 2023-12-17 | $ 0,6197 | 0,73% | 681.854.372 | $ 33.443.700.107,73 |
| 2023-12-18 | $ 0,6100 | -1,56% | 744.742.148 | $ 32.920.058.082,90 |
| 2023-12-19 | $ 0,6125 | 0,41% | 1.526.938.744 | $ 33.081.392.977,39 |
| 2023-12-20 | $ 0,6047 | -1,28% | 1.093.081.253 | $ 32.629.721.782,82 |
| 2023-12-21 | $ 0,6166 | 1,97% | 1.349.253.324 | $ 33.294.546.908,87 |
| 2023-12-22 | $ 0,6234 | 1,10% | 1.110.957.121 | $ 33.698.792.612,64 |
| 2023-12-23 | $ 0,6251 | 0,27% | 1.314.700.978 | $ 33.817.623.430,36 |
| 2023-12-24 | $ 0,6197 | -0,87% | 719.236.757 | $ 33.512.926.248,35 |
| 2023-12-25 | $ 0,6133 | -1,03% | 1.122.153.755 | $ 33.186.126.990,00 |
| 2023-12-26 | $ 0,6471 | 5,50% | 1.719.526.532 | $ 34.978.755.028,01 |
| 2023-12-27 | $ 0,6216 | -3,93% | 1.600.554.140 | $ 33.610.574.038,14 |
| 2023-12-28 | $ 0,6351 | 2,16% | 1.400.197.240 | $ 34.357.310.100,60 |
| 2023-12-29 | $ 0,6347 | -0,06% | 1.802.335.304 | $ 34.408.233.527,88 |
| 2023-12-30 | $ 0,6231 | -1,83% | 1.257.166.871 | $ 33.694.900.136,48 |
| 2023-12-31 | $ 0,6218 | -0,21% | 654.083.660 | $ 33.656.223.192,45 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2023 | $ 0,63 | $ 0,60 / $ 0,67 | 39.730.406.536 | 31 |
| Kasım 2023 | $ 0,63 | $ 0,58 / $ 0,72 | 43.609.914.477 | 30 |
| Ekim 2023 | $ 0,52 | $ 0,48 / $ 0,58 | 29.536.712.897 | 31 |
| Eylül 2023 | $ 0,50 | $ 0,47 / $ 0,52 | 22.207.350.501 | 30 |
| Ağustos 2023 | $ 0,59 | $ 0,50 / $ 0,71 | 34.730.448.768 | 31 |
| Temmuz 2023 | $ 0,63 | $ 0,46 / $ 0,82 | 55.521.935.961 | 31 |
| Haziran 2023 | $ 0,50 | $ 0,46 / $ 0,54 | 36.810.476.844 | 30 |
| Mayıs 2023 | $ 0,46 | $ 0,42 / $ 0,52 | 30.519.866.456 | 31 |
| Nisan 2023 | $ 0,50 | $ 0,45 / $ 0,54 | 39.408.962.922 | 30 |
| Mart 2023 | $ 0,41 | $ 0,36 / $ 0,55 | 58.609.628.361 | 31 |
| Şubat 2023 | $ 0,39 | $ 0,37 / $ 0,41 | 30.329.124.882 | 28 |
| Ocak 2023 | $ 0,38 | $ 0,34 / $ 0,43 | 34.737.746.013 | 31 |