Terra (LUNA) Fiyat Grafiği
Veri aralığı: 2023-01-01 -> 2023-12-31 - Kayıt: 365
Terra
Son kapanış: $ 0,8614
Canlı fiyat güncellemesi: 8 saniye önce
$ 0,0997
Güncel değişim:
-2,38%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 365
- Min Kapanış: $ 0,39
- Maks Kapanış: $ 2,30
- Ortalama Kapanış: $ 0,96
- Son Kapanış: $ 0,8614
- Önceki Kapanış: -
- Günlük Değişim: 1,10%
- MA (ortalama kapanış): $ 0,96
- Min/Max Kartı: $ 0,39 / $ 2,30
- Canlı Piyasa Değeri: 68.588.818
- 24s Hacim: 20.998.734
Güncel Notlar
Son Kapanış
$ 0,8614
7 Gün Ort.
$ 0,96
Canlı Fiyat
$ 0,0997
Günlük Değişim
-2,38%
2023 Yılı Günlük Kapanışlar (365)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2023-01-01 | $ 1,2619 | - | 10.868.090 | $ 237.365.022,75 |
| 2023-01-02 | $ 1,2802 | 1,44% | 12.919.972 | $ 242.495.363,26 |
| 2023-01-03 | $ 1,3190 | 3,03% | 22.381.488 | $ 250.598.659,64 |
| 2023-01-04 | $ 1,3130 | -0,45% | 24.592.180 | $ 249.892.786,57 |
| 2023-01-05 | $ 1,3317 | 1,43% | 21.596.192 | $ 253.927.566,13 |
| 2023-01-06 | $ 1,3025 | -2,20% | 12.087.948 | $ 249.755.297,76 |
| 2023-01-07 | $ 1,3268 | 1,86% | 17.009.832 | $ 254.620.399,36 |
| 2023-01-08 | $ 1,3195 | -0,55% | 9.484.101 | $ 253.726.921,09 |
| 2023-01-09 | $ 1,3506 | 2,36% | 14.441.215 | $ 260.721.844,26 |
| 2023-01-10 | $ 1,5527 | 14,97% | 208.650.084 | $ 299.454.494,14 |
| 2023-01-11 | $ 1,5762 | 1,51% | 177.231.354 | $ 306.186.552,59 |
| 2023-01-12 | $ 1,5637 | -0,79% | 44.964.158 | $ 305.419.821,56 |
| 2023-01-13 | $ 1,5958 | 2,05% | 70.957.371 | $ 312.286.973,08 |
| 2023-01-14 | $ 1,7003 | 6,55% | 96.600.280 | $ 332.495.425,39 |
| 2023-01-15 | $ 1,8396 | 8,19% | 260.600.199 | $ 364.230.265,89 |
| 2023-01-16 | $ 2,062 | 12,08% | 371.960.283 | $ 408.744.185,23 |
| 2023-01-17 | $ 2,128 | 3,21% | 243.876.527 | $ 421.724.170,43 |
| 2023-01-18 | $ 2,062 | -3,12% | 118.174.458 | $ 409.552.894,02 |
| 2023-01-19 | $ 1,8580 | -9,87% | 123.300.261 | $ 370.415.711,79 |
| 2023-01-20 | $ 1,9516 | 5,04% | 73.292.197 | $ 389.697.375,03 |
| 2023-01-21 | $ 2,093 | 7,25% | 85.171.051 | $ 420.486.998,11 |
| 2023-01-22 | $ 2,207 | 5,46% | 297.624.952 | $ 444.366.080,53 |
| 2023-01-23 | $ 2,299 | 4,16% | 260.719.016 | $ 462.264.575,40 |
| 2023-01-24 | $ 2,251 | -2,08% | 117.116.963 | $ 456.254.897,06 |
| 2023-01-25 | $ 2,036 | -9,54% | 90.435.783 | $ 415.533.881,08 |
| 2023-01-26 | $ 2,187 | 7,38% | 76.466.567 | $ 446.012.474,63 |
| 2023-01-27 | $ 2,160 | -1,23% | 59.926.138 | $ 442.280.202,83 |
| 2023-01-28 | $ 2,140 | -0,92% | 53.557.416 | $ 439.541.288,85 |
| 2023-01-29 | $ 2,108 | -1,48% | 62.563.925 | $ 434.229.087,09 |
| 2023-01-30 | $ 2,183 | 3,54% | 48.790.033 | $ 450.063.026,71 |
| 2023-01-31 | $ 1,9586 | -10,28% | 64.125.064 | $ 405.055.827,87 |
| 2023-02-01 | $ 2,060 | 5,18% | 93.818.407 | $ 427.943.530,71 |
| 2023-02-02 | $ 2,125 | 3,14% | 65.549.760 | $ 441.887.523,92 |
| 2023-02-03 | $ 2,068 | -2,67% | 74.608.431 | $ 432.147.694,25 |
| 2023-02-04 | $ 2,256 | 9,09% | 251.038.090 | $ 474.237.463,00 |
| 2023-02-05 | $ 2,185 | -3,15% | 68.061.622 | $ 459.562.476,34 |
| 2023-02-06 | $ 2,081 | -4,78% | 75.438.560 | $ 438.229.507,32 |
| 2023-02-07 | $ 2,054 | -1,30% | 38.125.649 | $ 433.736.915,04 |
| 2023-02-08 | $ 2,144 | 4,38% | 55.623.006 | $ 455.044.012,09 |
| 2023-02-09 | $ 2,053 | -4,22% | 41.927.509 | $ 436.720.867,28 |
| 2023-02-10 | $ 1,7677 | -13,90% | 64.988.910 | $ 377.256.488,24 |
| 2023-02-11 | $ 1,7875 | 1,12% | 38.494.908 | $ 383.333.652,34 |
| 2023-02-12 | $ 1,8562 | 3,85% | 39.549.530 | $ 397.333.660,62 |
| 2023-02-13 | $ 1,7816 | -4,02% | 28.202.040 | $ 383.654.715,15 |
| 2023-02-14 | $ 1,8267 | 2,53% | 66.272.378 | $ 393.590.264,31 |
| 2023-02-15 | $ 1,8620 | 1,93% | 43.885.795 | $ 402.929.495,30 |
| 2023-02-16 | $ 1,9794 | 6,31% | 61.634.561 | $ 428.513.783,17 |
| 2023-02-17 | $ 1,8223 | -7,94% | 111.729.904 | $ 396.072.384,15 |
| 2023-02-18 | $ 1,9035 | 4,45% | 58.635.390 | $ 415.483.451,14 |
| 2023-02-19 | $ 1,8834 | -1,05% | 47.304.519 | $ 412.169.100,20 |
| 2023-02-20 | $ 1,8376 | -2,43% | 46.517.487 | $ 404.025.382,42 |
| 2023-02-21 | $ 1,8615 | 1,30% | 44.947.551 | $ 409.551.261,30 |
| 2023-02-22 | $ 1,8015 | -3,22% | 50.623.463 | $ 396.763.330,11 |
| 2023-02-23 | $ 1,7881 | -0,75% | 43.950.852 | $ 397.064.401,26 |
| 2023-02-24 | $ 1,7842 | -0,22% | 30.643.906 | $ 394.732.930,55 |
| 2023-02-25 | $ 1,7371 | -2,64% | 89.627.074 | $ 386.893.263,03 |
| 2023-02-26 | $ 1,7151 | -1,26% | 32.823.082 | $ 382.319.805,10 |
| 2023-02-27 | $ 1,7356 | 1,20% | 17.823.664 | $ 388.541.796,56 |
| 2023-02-28 | $ 1,7148 | -1,20% | 30.039.436 | $ 384.710.887,92 |
| 2023-03-01 | $ 1,7080 | -0,39% | 45.362.299 | $ 383.653.400,14 |
| 2023-03-02 | $ 1,7383 | 1,77% | 30.595.820 | $ 392.243.649,74 |
| 2023-03-03 | $ 1,7354 | -0,17% | 52.423.605 | $ 392.802.152,45 |
| 2023-03-04 | $ 1,5694 | -9,56% | 61.372.031 | $ 355.804.368,76 |
| 2023-03-05 | $ 1,5152 | -3,45% | 27.591.032 | $ 344.317.421,74 |
| 2023-03-06 | $ 1,5110 | -0,28% | 22.449.596 | $ 344.874.871,54 |
| 2023-03-07 | $ 1,5340 | 1,52% | 26.300.716 | $ 350.597.251,46 |
| 2023-03-08 | $ 1,4921 | -2,73% | 28.112.515 | $ 341.272.595,35 |
| 2023-03-09 | $ 1,3621 | -8,71% | 40.666.576 | $ 313.808.970,01 |
| 2023-03-10 | $ 1,2931 | -5,07% | 57.429.784 | $ 297.163.996,21 |
| 2023-03-11 | $ 1,3019 | 0,68% | 51.611.715 | $ 301.232.465,34 |
| 2023-03-12 | $ 1,2808 | -1,62% | 42.969.183 | $ 296.312.178,53 |
| 2023-03-13 | $ 1,3788 | 7,65% | 33.894.692 | $ 319.300.061,16 |
| 2023-03-14 | $ 1,4115 | 2,37% | 68.412.087 | $ 329.778.750,02 |
| 2023-03-15 | $ 1,4607 | 3,49% | 74.354.859 | $ 341.290.811,62 |
| 2023-03-16 | $ 1,3470 | -7,79% | 54.261.502 | $ 315.551.585,30 |
| 2023-03-17 | $ 1,3804 | 2,48% | 31.388.992 | $ 324.701.750,52 |
| 2023-03-18 | $ 1,4492 | 4,98% | 40.289.672 | $ 340.802.880,04 |
| 2023-03-19 | $ 1,4418 | -0,51% | 87.852.442 | $ 339.779.025,07 |
| 2023-03-20 | $ 1,4741 | 2,24% | 61.674.548 | $ 350.711.948,39 |
| 2023-03-21 | $ 1,4009 | -4,96% | 40.201.318 | $ 332.397.985,51 |
| 2023-03-22 | $ 1,4454 | 3,17% | 40.766.839 | $ 343.593.386,07 |
| 2023-03-23 | $ 1,3798 | -4,54% | 62.349.949 | $ 328.411.334,93 |
| 2023-03-24 | $ 1,3660 | -1,00% | 87.212.785 | $ 326.052.346,21 |
| 2023-03-25 | $ 1,2885 | -5,67% | 37.979.622 | $ 311.172.681,47 |
| 2023-03-26 | $ 1,3321 | 3,38% | 43.428.502 | $ 319.721.384,48 |
| 2023-03-27 | $ 1,3138 | -1,37% | 28.049.311 | $ 318.392.775,98 |
| 2023-03-28 | $ 1,2652 | -3,70% | 33.469.125 | $ 305.289.159,23 |
| 2023-03-29 | $ 1,2888 | 1,86% | 25.631.713 | $ 311.829.568,87 |
| 2023-03-30 | $ 1,3009 | 0,94% | 31.591.323 | $ 316.143.840,24 |
| 2023-03-31 | $ 1,2886 | -0,94% | 33.993.458 | $ 313.358.949,69 |
| 2023-04-01 | $ 1,2900 | 0,11% | 25.002.189 | $ 313.956.900,52 |
| 2023-04-02 | $ 1,3059 | 1,24% | 22.940.351 | $ 318.367.626,66 |
| 2023-04-03 | $ 1,2661 | -3,05% | 22.237.438 | $ 308.979.082,42 |
| 2023-04-04 | $ 1,2522 | -1,10% | 31.024.925 | $ 305.632.684,72 |
| 2023-04-05 | $ 1,2726 | 1,63% | 24.030.229 | $ 309.207.417,42 |
| 2023-04-06 | $ 1,2794 | 0,54% | 27.022.889 | $ 312.857.808,65 |
| 2023-04-07 | $ 1,2780 | -0,11% | 23.383.627 | $ 311.025.598,01 |
| 2023-04-08 | $ 1,2685 | -0,74% | 34.407.640 | $ 307.731.860,93 |
| 2023-04-09 | $ 1,3939 | 9,89% | 134.981.265 | $ 340.724.108,74 |
| 2023-04-10 | $ 1,3305 | -4,55% | 85.662.136 | $ 332.274.222,95 |
| 2023-04-11 | $ 1,3218 | -0,65% | 29.474.815 | $ 332.099.283,61 |
| 2023-04-12 | $ 1,3606 | 2,93% | 38.097.497 | $ 341.421.355,97 |
| 2023-04-13 | $ 1,4131 | 3,86% | 144.715.011 | $ 356.386.369,32 |
| 2023-04-14 | $ 1,4081 | -0,35% | 94.660.648 | $ 355.212.164,76 |
| 2023-04-15 | $ 1,4228 | 1,04% | 73.059.410 | $ 360.070.154,37 |
| 2023-04-16 | $ 1,4177 | -0,36% | 44.563.979 | $ 357.392.262,90 |
| 2023-04-17 | $ 1,4166 | -0,08% | 33.527.557 | $ 361.178.769,87 |
| 2023-04-18 | $ 1,3798 | -2,59% | 34.073.342 | $ 348.739.230,30 |
| 2023-04-19 | $ 1,4380 | 4,21% | 46.742.983 | $ 366.393.020,05 |
| 2023-04-20 | $ 1,2840 | -10,71% | 61.816.751 | $ 328.162.492,94 |
| 2023-04-21 | $ 1,2730 | -0,86% | 41.443.506 | $ 326.086.239,27 |
| 2023-04-22 | $ 1,2120 | -4,79% | 36.263.609 | $ 311.596.682,67 |
| 2023-04-23 | $ 1,2591 | 3,88% | 23.788.931 | $ 324.628.692,07 |
| 2023-04-24 | $ 1,2555 | -0,28% | 49.258.963 | $ 319.001.028,57 |
| 2023-04-25 | $ 1,2623 | 0,54% | 33.160.061 | $ 326.925.454,71 |
| 2023-04-26 | $ 1,2667 | 0,35% | 25.332.626 | $ 330.834.326,80 |
| 2023-04-27 | $ 1,2345 | -2,54% | 46.611.409 | $ 321.175.686,54 |
| 2023-04-28 | $ 1,2526 | 1,47% | 27.482.979 | $ 327.543.762,39 |
| 2023-04-29 | $ 1,3015 | 3,90% | 52.667.076 | $ 340.268.363,35 |
| 2023-04-30 | $ 1,2692 | -2,48% | 32.605.474 | $ 332.484.460,85 |
| 2023-05-01 | $ 1,2516 | -1,39% | 21.831.980 | $ 328.860.527,16 |
| 2023-05-02 | $ 1,2269 | -1,97% | 22.929.716 | $ 322.967.523,21 |
| 2023-05-03 | $ 1,2395 | 1,03% | 18.880.336 | $ 327.069.971,54 |
| 2023-05-04 | $ 1,2259 | -1,09% | 21.393.910 | $ 324.286.461,35 |
| 2023-05-05 | $ 1,2285 | 0,21% | 18.141.982 | $ 325.742.076,94 |
| 2023-05-06 | $ 1,1998 | -2,34% | 28.839.557 | $ 321.214.167,91 |
| 2023-05-07 | $ 1,1332 | -5,55% | 36.793.160 | $ 301.776.904,50 |
| 2023-05-08 | $ 1,1142 | -1,68% | 21.919.287 | $ 297.273.820,09 |
| 2023-05-09 | $ 0,9553 | -14,26% | 47.909.686 | $ 255.778.697,61 |
| 2023-05-10 | $ 0,9865 | 3,27% | 38.624.294 | $ 265.463.801,24 |
| 2023-05-11 | $ 0,9980 | 1,16% | 58.898.615 | $ 269.317.134,83 |
| 2023-05-12 | $ 0,9238 | -7,43% | 30.454.736 | $ 249.257.125,66 |
| 2023-05-13 | $ 0,9384 | 1,58% | 29.982.456 | $ 258.968.134,80 |
| 2023-05-14 | $ 0,9173 | -2,25% | 16.674.729 | $ 253.406.025,41 |
| 2023-05-15 | $ 0,9349 | 1,92% | 14.167.785 | $ 258.157.281,64 |
| 2023-05-16 | $ 0,9461 | 1,20% | 14.282.431 | $ 257.959.474,00 |
| 2023-05-17 | $ 0,9439 | -0,23% | 14.067.543 | $ 258.129.687,21 |
| 2023-05-18 | $ 0,9600 | 1,71% | 15.411.233 | $ 263.155.583,33 |
| 2023-05-19 | $ 0,9339 | -2,72% | 12.305.514 | $ 253.253.501,28 |
| 2023-05-20 | $ 0,9305 | -0,37% | 10.946.276 | $ 251.036.302,70 |
| 2023-05-21 | $ 0,9352 | 0,51% | 9.533.392 | $ 252.768.343,61 |
| 2023-05-22 | $ 0,9040 | -3,34% | 10.008.442 | $ 246.765.235,87 |
| 2023-05-23 | $ 0,9030 | -0,11% | 11.672.974 | $ 245.103.026,87 |
| 2023-05-24 | $ 0,9177 | 1,62% | 11.740.904 | $ 249.817.522,20 |
| 2023-05-25 | $ 0,8593 | -6,35% | 23.464.037 | $ 235.014.114,92 |
| 2023-05-26 | $ 0,8596 | 0,03% | 18.060.079 | $ 236.493.755,29 |
| 2023-05-27 | $ 0,8696 | 1,16% | 14.906.583 | $ 239.301.636,85 |
| 2023-05-28 | $ 0,8650 | -0,53% | 13.290.052 | $ 238.533.566,46 |
| 2023-05-29 | $ 0,8866 | 2,50% | 14.987.679 | $ 245.407.310,52 |
| 2023-05-30 | $ 0,8661 | -2,31% | 14.031.220 | $ 240.581.810,33 |
| 2023-05-31 | $ 0,8639 | -0,26% | 15.374.340 | $ 240.648.953,83 |
| 2023-06-01 | $ 0,8353 | -3,31% | 20.597.672 | $ 233.175.014,52 |
| 2023-06-02 | $ 0,8197 | -1,87% | 22.028.015 | $ 229.792.995,71 |
| 2023-06-03 | $ 0,8413 | 2,63% | 16.968.256 | $ 236.530.775,97 |
| 2023-06-04 | $ 0,8342 | -0,84% | 10.740.180 | $ 235.169.445,29 |
| 2023-06-05 | $ 0,9360 | 12,20% | 208.939.041 | $ 264.423.929,96 |
| 2023-06-06 | $ 0,7846 | -16,18% | 126.579.264 | $ 222.120.591,61 |
| 2023-06-07 | $ 0,8056 | 2,68% | 57.209.135 | $ 229.431.096,95 |
| 2023-06-08 | $ 0,7467 | -7,32% | 49.690.971 | $ 213.176.506,94 |
| 2023-06-09 | $ 0,7633 | 2,22% | 43.891.240 | $ 218.262.504,02 |
| 2023-06-10 | $ 0,7543 | -1,17% | 24.697.697 | $ 215.959.523,60 |
| 2023-06-11 | $ 0,6072 | -19,51% | 100.586.977 | $ 175.153.732,49 |
| 2023-06-12 | $ 0,5971 | -1,67% | 22.431.209 | $ 172.326.530,47 |
| 2023-06-13 | $ 0,5989 | 0,31% | 23.946.242 | $ 173.312.219,69 |
| 2023-06-14 | $ 0,6092 | 1,71% | 38.188.246 | $ 176.941.942,53 |
| 2023-06-15 | $ 0,5898 | -3,18% | 40.074.709 | $ 171.811.682,18 |
| 2023-06-16 | $ 0,5860 | -0,65% | 36.458.032 | $ 171.310.604,10 |
| 2023-06-17 | $ 0,5900 | 0,68% | 20.728.923 | $ 173.272.820,49 |
| 2023-06-18 | $ 0,5913 | 0,22% | 16.191.546 | $ 174.010.749,01 |
| 2023-06-19 | $ 0,5762 | -2,55% | 17.336.914 | $ 169.911.599,95 |
| 2023-06-20 | $ 0,5825 | 1,10% | 20.424.247 | $ 172.457.842,65 |
| 2023-06-21 | $ 0,6012 | 3,21% | 16.050.429 | $ 178.442.078,64 |
| 2023-06-22 | $ 0,6278 | 4,42% | 36.420.092 | $ 187.195.507,05 |
| 2023-06-23 | $ 0,6326 | 0,75% | 75.512.043 | $ 188.588.808,33 |
| 2023-06-24 | $ 0,6790 | 7,34% | 154.551.966 | $ 203.404.778,16 |
| 2023-06-25 | $ 0,6426 | -5,36% | 63.520.424 | $ 192.801.079,78 |
| 2023-06-26 | $ 0,6800 | 5,82% | 58.747.020 | $ 205.116.785,83 |
| 2023-06-27 | $ 0,6633 | -2,46% | 78.913.260 | $ 200.075.291,73 |
| 2023-06-28 | $ 0,6566 | -1,01% | 32.595.808 | $ 198.588.599,16 |
| 2023-06-29 | $ 0,6019 | -8,33% | 32.191.312 | $ 182.900.723,00 |
| 2023-06-30 | $ 0,6175 | 2,59% | 22.140.184 | $ 187.746.349,55 |
| 2023-07-01 | $ 0,6280 | 1,71% | 41.235.325 | $ 191.679.576,88 |
| 2023-07-02 | $ 0,6503 | 3,55% | 46.704.848 | $ 198.761.978,22 |
| 2023-07-03 | $ 0,6454 | -0,75% | 20.057.428 | $ 198.272.483,20 |
| 2023-07-04 | $ 0,6608 | 2,39% | 29.032.390 | $ 202.841.071,82 |
| 2023-07-05 | $ 0,6467 | -2,13% | 33.086.981 | $ 199.613.886,63 |
| 2023-07-06 | $ 0,6092 | -5,80% | 27.866.416 | $ 188.039.714,58 |
| 2023-07-07 | $ 0,5813 | -4,58% | 32.059.676 | $ 180.169.432,70 |
| 2023-07-08 | $ 0,5899 | 1,47% | 18.549.642 | $ 183.728.300,81 |
| 2023-07-09 | $ 0,5934 | 0,59% | 20.923.091 | $ 184.590.826,99 |
| 2023-07-10 | $ 0,5852 | -1,37% | 12.619.827 | $ 182.426.843,33 |
| 2023-07-11 | $ 0,5889 | 0,62% | 38.273.562 | $ 187.099.994,12 |
| 2023-07-12 | $ 0,5904 | 0,26% | 25.872.327 | $ 188.232.814,71 |
| 2023-07-13 | $ 0,5849 | -0,94% | 17.973.866 | $ 187.239.589,81 |
| 2023-07-14 | $ 0,6189 | 5,82% | 35.718.571 | $ 198.192.351,73 |
| 2023-07-15 | $ 0,6046 | -2,32% | 49.039.337 | $ 194.090.630,06 |
| 2023-07-16 | $ 0,6416 | 6,12% | 68.759.578 | $ 206.133.489,14 |
| 2023-07-17 | $ 0,6312 | -1,61% | 82.615.268 | $ 203.524.658,15 |
| 2023-07-18 | $ 0,6558 | 3,88% | 240.534.719 | $ 212.436.463,54 |
| 2023-07-19 | $ 0,6331 | -3,45% | 52.779.000 | $ 204.566.722,54 |
| 2023-07-20 | $ 0,6450 | 1,88% | 77.168.208 | $ 209.962.186,95 |
| 2023-07-21 | $ 0,6348 | -1,59% | 47.494.250 | $ 207.687.011,17 |
| 2023-07-22 | $ 0,6715 | 5,78% | 94.732.055 | $ 220.089.170,46 |
| 2023-07-23 | $ 0,6846 | 1,95% | 123.899.555 | $ 224.802.410,19 |
| 2023-07-24 | $ 0,6661 | -2,70% | 61.567.609 | $ 219.482.185,49 |
| 2023-07-25 | $ 0,6190 | -7,07% | 52.772.113 | $ 204.133.009,71 |
| 2023-07-26 | $ 0,6078 | -1,81% | 36.808.950 | $ 201.120.954,35 |
| 2023-07-27 | $ 0,6054 | -0,40% | 40.132.910 | $ 201.052.856,71 |
| 2023-07-28 | $ 0,6038 | -0,25% | 37.879.746 | $ 201.071.341,31 |
| 2023-07-29 | $ 0,6087 | 0,80% | 32.390.711 | $ 203.101.961,14 |
| 2023-07-30 | $ 0,6106 | 0,32% | 27.055.272 | $ 204.259.602,20 |
| 2023-07-31 | $ 0,5912 | -3,18% | 38.509.339 | $ 198.592.682,00 |
| 2023-08-01 | $ 0,5815 | -1,64% | 36.639.792 | $ 195.011.389,03 |
| 2023-08-02 | $ 0,5794 | -0,38% | 43.244.106 | $ 194.567.333,70 |
| 2023-08-03 | $ 0,5676 | -2,04% | 41.184.634 | $ 191.382.653,53 |
| 2023-08-04 | $ 0,5555 | -2,13% | 34.783.082 | $ 187.724.395,99 |
| 2023-08-05 | $ 0,5590 | 0,63% | 33.047.927 | $ 189.104.087,02 |
| 2023-08-06 | $ 0,5594 | 0,08% | 31.994.283 | $ 189.729.411,85 |
| 2023-08-07 | $ 0,5654 | 1,07% | 32.457.908 | $ 192.407.704,22 |
| 2023-08-08 | $ 0,5600 | -0,95% | 33.465.175 | $ 191.075.048,57 |
| 2023-08-09 | $ 0,5632 | 0,57% | 30.974.176 | $ 192.637.424,82 |
| 2023-08-10 | $ 0,5658 | 0,47% | 27.339.644 | $ 193.829.937,29 |
| 2023-08-11 | $ 0,5597 | -1,09% | 25.964.567 | $ 192.467.630,32 |
| 2023-08-12 | $ 0,5601 | 0,08% | 23.405.072 | $ 192.990.642,49 |
| 2023-08-13 | $ 0,5626 | 0,45% | 23.139.129 | $ 194.431.161,05 |
| 2023-08-14 | $ 0,5597 | -0,53% | 23.922.612 | $ 194.215.263,12 |
| 2023-08-15 | $ 0,5629 | 0,58% | 27.802.413 | $ 196.027.238,94 |
| 2023-08-16 | $ 0,4989 | -11,37% | 45.779.858 | $ 174.270.692,49 |
| 2023-08-17 | $ 0,4762 | -4,55% | 41.419.292 | $ 166.432.842,33 |
| 2023-08-18 | $ 0,4205 | -11,69% | 45.727.373 | $ 147.991.015,53 |
| 2023-08-19 | $ 0,4294 | 2,12% | 36.257.874 | $ 150.634.286,38 |
| 2023-08-20 | $ 0,4481 | 4,34% | 28.083.365 | $ 157.743.319,22 |
| 2023-08-21 | $ 0,4452 | -0,64% | 18.457.430 | $ 157.327.210,24 |
| 2023-08-22 | $ 0,4355 | -2,20% | 13.936.296 | $ 154.319.752,91 |
| 2023-08-23 | $ 0,4267 | -2,02% | 13.938.025 | $ 151.257.291,92 |
| 2023-08-24 | $ 0,4356 | 2,11% | 13.031.412 | $ 154.851.745,69 |
| 2023-08-25 | $ 0,4210 | -3,37% | 15.111.611 | $ 150.163.098,23 |
| 2023-08-26 | $ 0,4208 | -0,04% | 14.076.981 | $ 150.549.385,91 |
| 2023-08-27 | $ 0,4148 | -1,43% | 8.409.457 | $ 148.557.761,27 |
| 2023-08-28 | $ 0,4171 | 0,56% | 6.657.073 | $ 149.885.911,12 |
| 2023-08-29 | $ 0,4146 | -0,61% | 13.237.289 | $ 149.189.853,66 |
| 2023-08-30 | $ 0,4339 | 4,65% | 24.521.342 | $ 156.597.789,81 |
| 2023-08-31 | $ 0,4243 | -2,21% | 13.046.943 | $ 153.628.772,21 |
| 2023-09-01 | $ 0,4031 | -4,99% | 15.780.193 | $ 146.131.942,68 |
| 2023-09-02 | $ 0,3957 | -1,84% | 10.951.602 | $ 143.874.009,01 |
| 2023-09-03 | $ 0,4016 | 1,49% | 9.938.747 | $ 146.383.951,41 |
| 2023-09-04 | $ 0,3945 | -1,77% | 7.066.082 | $ 144.227.946,40 |
| 2023-09-05 | $ 0,4368 | 10,72% | 179.172.760 | $ 160.093.887,91 |
| 2023-09-06 | $ 0,4143 | -5,14% | 45.152.809 | $ 151.772.139,22 |
| 2023-09-07 | $ 0,4089 | -1,30% | 14.045.602 | $ 150.230.208,82 |
| 2023-09-08 | $ 0,4119 | 0,73% | 8.546.097 | $ 151.597.705,59 |
| 2023-09-09 | $ 0,4304 | 4,47% | 51.300.982 | $ 158.777.077,98 |
| 2023-09-10 | $ 0,4316 | 0,29% | 20.919.800 | $ 159.260.694,90 |
| 2023-09-11 | $ 0,4062 | -5,89% | 22.785.808 | $ 150.912.149,11 |
| 2023-09-12 | $ 0,3872 | -4,69% | 19.085.775 | $ 143.943.699,13 |
| 2023-09-13 | $ 0,3906 | 0,89% | 23.424.934 | $ 145.625.139,19 |
| 2023-09-14 | $ 0,3912 | 0,16% | 18.517.962 | $ 146.175.958,66 |
| 2023-09-15 | $ 0,3937 | 0,62% | 19.393.265 | $ 147.517.934,15 |
| 2023-09-16 | $ 0,4007 | 1,77% | 16.366.372 | $ 150.419.896,51 |
| 2023-09-17 | $ 0,3992 | -0,36% | 15.767.618 | $ 150.201.917,91 |
| 2023-09-18 | $ 0,3889 | -2,59% | 8.919.062 | $ 146.393.545,36 |
| 2023-09-19 | $ 0,3900 | 0,28% | 14.611.171 | $ 147.582.904,51 |
| 2023-09-20 | $ 0,3925 | 0,65% | 13.513.078 | $ 148.750.204,79 |
| 2023-09-21 | $ 0,3907 | -0,46% | 10.887.848 | $ 148.607.774,81 |
| 2023-09-22 | $ 0,3931 | 0,62% | 20.290.364 | $ 149.679.968,27 |
| 2023-09-23 | $ 0,3921 | -0,25% | 27.164.725 | $ 149.751.507,68 |
| 2023-09-24 | $ 0,3944 | 0,57% | 10.618.456 | $ 150.667.698,01 |
| 2023-09-25 | $ 0,4057 | 2,87% | 52.706.549 | $ 156.020.202,84 |
| 2023-09-26 | $ 0,4116 | 1,45% | 26.106.873 | $ 158.026.383,74 |
| 2023-09-27 | $ 0,4449 | 8,09% | 45.453.485 | $ 171.275.585,92 |
| 2023-09-28 | $ 0,5612 | 26,15% | 237.261.529 | $ 215.557.445,66 |
| 2023-09-29 | $ 0,5265 | -6,18% | 142.652.209 | $ 203.983.025,26 |
| 2023-09-30 | $ 0,4916 | -6,64% | 62.857.227 | $ 190.674.771,61 |
| 2023-10-01 | $ 0,4819 | -1,97% | 48.541.227 | $ 187.384.212,50 |
| 2023-10-02 | $ 0,4953 | 2,79% | 37.404.654 | $ 192.765.875,94 |
| 2023-10-03 | $ 0,4714 | -4,81% | 61.015.244 | $ 184.292.778,02 |
| 2023-10-04 | $ 0,4528 | -3,95% | 32.830.740 | $ 177.475.907,56 |
| 2023-10-05 | $ 0,4413 | -2,54% | 31.700.777 | $ 173.284.653,79 |
| 2023-10-06 | $ 0,4295 | -2,67% | 20.001.569 | $ 168.961.524,98 |
| 2023-10-07 | $ 0,4416 | 2,81% | 23.159.341 | $ 174.081.154,10 |
| 2023-10-08 | $ 0,4375 | -0,93% | 11.980.170 | $ 172.637.013,88 |
| 2023-10-09 | $ 0,4252 | -2,80% | 13.111.452 | $ 168.274.619,15 |
| 2023-10-10 | $ 0,4051 | -4,73% | 22.955.387 | $ 160.777.001,57 |
| 2023-10-11 | $ 0,4058 | 0,17% | 25.821.928 | $ 161.384.170,90 |
| 2023-10-12 | $ 0,4038 | -0,50% | 17.423.109 | $ 160.906.296,31 |
| 2023-10-13 | $ 0,4025 | -0,32% | 11.374.137 | $ 160.853.605,69 |
| 2023-10-14 | $ 0,4040 | 0,38% | 11.689.709 | $ 161.746.491,72 |
| 2023-10-15 | $ 0,4027 | -0,32% | 6.774.551 | $ 161.827.514,33 |
| 2023-10-16 | $ 0,4106 | 1,94% | 17.236.234 | $ 165.165.563,47 |
| 2023-10-17 | $ 0,4315 | 5,10% | 45.282.585 | $ 175.136.191,97 |
| 2023-10-18 | $ 0,4107 | -4,82% | 29.022.780 | $ 165.724.276,23 |
| 2023-10-19 | $ 0,4054 | -1,29% | 17.788.929 | $ 163.992.756,80 |
| 2023-10-20 | $ 0,3933 | -2,98% | 20.517.892 | $ 159.386.162,17 |
| 2023-10-21 | $ 0,4058 | 3,18% | 23.685.124 | $ 165.037.157,84 |
| 2023-10-22 | $ 0,4153 | 2,33% | 32.009.804 | $ 169.120.227,92 |
| 2023-10-23 | $ 0,4157 | 0,09% | 18.392.641 | $ 167.645.312,82 |
| 2023-10-24 | $ 0,4296 | 3,34% | 32.644.138 | $ 175.583.182,46 |
| 2023-10-25 | $ 0,4404 | 2,51% | 67.950.575 | $ 179.817.076,98 |
| 2023-10-26 | $ 0,4560 | 3,54% | 73.576.761 | $ 255.585.075,48 |
| 2023-10-27 | $ 0,4503 | -1,25% | 52.930.484 | $ 252.742.309,61 |
| 2023-10-28 | $ 0,4425 | -1,73% | 26.028.199 | $ 248.893.725,22 |
| 2023-10-29 | $ 0,4737 | 7,05% | 55.937.373 | $ 266.585.642,70 |
| 2023-10-30 | $ 0,4691 | -0,96% | 24.383.575 | $ 264.645.678,29 |
| 2023-10-31 | $ 0,4789 | 2,07% | 35.106.474 | $ 270.509.598,36 |
| 2023-11-01 | $ 0,4562 | -4,74% | 30.025.697 | $ 258.058.190,04 |
| 2023-11-02 | $ 0,4626 | 1,41% | 32.506.367 | $ 262.219.193,29 |
| 2023-11-03 | $ 0,4497 | -2,80% | 27.174.520 | $ 255.566.348,88 |
| 2023-11-04 | $ 0,4459 | -0,83% | 31.195.458 | $ 253.534.065,31 |
| 2023-11-05 | $ 0,4485 | 0,59% | 23.496.189 | $ 255.892.373,49 |
| 2023-11-06 | $ 0,4571 | 1,92% | 26.912.434 | $ 260.711.817,08 |
| 2023-11-07 | $ 0,4777 | 4,49% | 30.531.228 | $ 272.415.647,25 |
| 2023-11-08 | $ 0,4662 | -2,39% | 25.956.488 | $ 266.407.833,45 |
| 2023-11-09 | $ 0,4843 | 3,88% | 39.429.588 | $ 277.499.324,34 |
| 2023-11-10 | $ 0,4823 | -0,43% | 92.769.769 | $ 277.129.101,18 |
| 2023-11-11 | $ 0,8465 | 75,52% | 690.731.573 | $ 484.975.459,28 |
| 2023-11-12 | $ 0,7209 | -14,84% | 391.397.902 | $ 413.940.291,34 |
| 2023-11-13 | $ 0,7954 | 10,34% | 285.644.021 | $ 454.460.534,82 |
| 2023-11-14 | $ 0,7279 | -8,48% | 207.973.647 | $ 420.991.256,81 |
| 2023-11-15 | $ 0,7038 | -3,32% | 85.035.787 | $ 406.832.400,05 |
| 2023-11-16 | $ 0,7533 | 7,03% | 111.027.180 | $ 435.608.758,83 |
| 2023-11-17 | $ 0,6883 | -8,63% | 102.041.292 | $ 399.390.261,93 |
| 2023-11-18 | $ 0,6493 | -5,67% | 73.565.344 | $ 377.231.641,11 |
| 2023-11-19 | $ 0,6426 | -1,02% | 71.740.840 | $ 373.377.084,05 |
| 2023-11-20 | $ 0,6540 | 1,78% | 43.705.755 | $ 380.990.252,54 |
| 2023-11-21 | $ 0,6221 | -4,88% | 37.848.671 | $ 362.673.291,20 |
| 2023-11-22 | $ 0,5697 | -8,43% | 56.807.145 | $ 333.341.348,90 |
| 2023-11-23 | $ 0,6333 | 11,16% | 87.075.077 | $ 370.121.034,99 |
| 2023-11-24 | $ 0,6313 | -0,32% | 53.652.190 | $ 370.077.293,99 |
| 2023-11-25 | $ 0,6332 | 0,30% | 41.783.551 | $ 371.646.905,09 |
| 2023-11-26 | $ 0,6675 | 5,42% | 74.326.123 | $ 393.062.226,70 |
| 2023-11-27 | $ 0,7823 | 17,20% | 361.092.790 | $ 459.576.238,91 |
| 2023-11-28 | $ 0,7418 | -5,17% | 455.222.843 | $ 436.825.567,59 |
| 2023-11-29 | $ 0,7568 | 2,01% | 165.260.361 | $ 446.311.838,01 |
| 2023-11-30 | $ 0,7495 | -0,95% | 149.376.152 | $ 443.722.273,37 |
| 2023-12-01 | $ 0,7331 | -2,20% | 71.396.088 | $ 434.948.706,32 |
| 2023-12-02 | $ 0,7959 | 8,58% | 120.888.235 | $ 472.463.343,34 |
| 2023-12-03 | $ 0,8067 | 1,35% | 98.106.718 | $ 477.719.094,92 |
| 2023-12-04 | $ 0,8865 | 9,89% | 216.979.758 | $ 522.852.133,42 |
| 2023-12-05 | $ 1,2421 | 40,11% | 840.427.334 | $ 732.920.196,86 |
| 2023-12-06 | $ 1,1537 | -7,12% | 342.593.748 | $ 685.335.311,97 |
| 2023-12-07 | $ 1,0376 | -10,06% | 199.296.733 | $ 620.487.603,16 |
| 2023-12-08 | $ 0,9956 | -4,05% | 128.457.104 | $ 596.749.279,07 |
| 2023-12-09 | $ 1,0394 | 4,39% | 109.148.789 | $ 622.107.526,97 |
| 2023-12-10 | $ 0,9600 | -7,63% | 90.033.884 | $ 576.475.115,57 |
| 2023-12-11 | $ 1,0865 | 13,18% | 293.263.845 | $ 652.666.944,24 |
| 2023-12-12 | $ 0,9602 | -11,63% | 139.249.868 | $ 578.042.582,65 |
| 2023-12-13 | $ 0,9726 | 1,29% | 97.991.079 | $ 586.846.914,65 |
| 2023-12-14 | $ 1,0011 | 2,94% | 100.353.218 | $ 604.622.390,61 |
| 2023-12-15 | $ 1,0042 | 0,31% | 82.645.572 | $ 605.759.358,94 |
| 2023-12-16 | $ 0,9346 | -6,93% | 63.247.426 | $ 566.901.859,88 |
| 2023-12-17 | $ 0,9653 | 3,29% | 65.903.616 | $ 584.236.374,17 |
| 2023-12-18 | $ 0,9426 | -2,36% | 50.037.926 | $ 572.163.105,99 |
| 2023-12-19 | $ 0,9033 | -4,17% | 62.851.433 | $ 549.586.109,52 |
| 2023-12-20 | $ 0,9536 | 5,57% | 138.946.342 | $ 580.474.073,68 |
| 2023-12-21 | $ 0,9429 | -1,12% | 75.433.753 | $ 574.961.315,65 |
| 2023-12-22 | $ 0,9634 | 2,17% | 62.174.571 | $ 588.437.673,35 |
| 2023-12-23 | $ 1,0029 | 4,10% | 118.490.874 | $ 613.603.309,56 |
| 2023-12-24 | $ 0,9779 | -2,49% | 54.825.088 | $ 598.843.765,16 |
| 2023-12-25 | $ 0,9480 | -3,06% | 54.176.151 | $ 581.792.062,49 |
| 2023-12-26 | $ 0,9717 | 2,50% | 59.349.730 | $ 597.274.506,60 |
| 2023-12-27 | $ 0,9037 | -7,00% | 83.890.193 | $ 555.972.714,35 |
| 2023-12-28 | $ 0,9176 | 1,54% | 49.239.715 | $ 564.214.191,37 |
| 2023-12-29 | $ 0,8707 | -5,11% | 68.178.191 | $ 537.793.209,09 |
| 2023-12-30 | $ 0,8520 | -2,15% | 51.295.661 | $ 524.664.380,83 |
| 2023-12-31 | $ 0,8614 | 1,10% | 34.701.127 | $ 531.514.271,11 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2023 | $ 0,95 | $ 0,73 / $ 1,24 | 4.023.573.769 | 31 |
| Kasım 2023 | $ 0,62 | $ 0,45 / $ 0,85 | 3.905.305.980 | 30 |
| Ekim 2023 | $ 0,43 | $ 0,39 / $ 0,50 | 948.277.562 | 31 |
| Eylül 2023 | $ 0,42 | $ 0,39 / $ 0,56 | 1.171.258.980 | 30 |
| Ağustos 2023 | $ 0,50 | $ 0,41 / $ 0,58 | 821.056.137 | 31 |
| Temmuz 2023 | $ 0,62 | $ 0,58 / $ 0,68 | 1.564.112.572 | 31 |
| Haziran 2023 | $ 0,68 | $ 0,58 / $ 0,94 | 1.488.351.051 | 30 |
| Mayıs 2023 | $ 0,99 | $ 0,86 / $ 1,25 | 651.524.929 | 31 |
| Nisan 2023 | $ 1,31 | $ 1,21 / $ 1,44 | 1.400.039.316 | 30 |
| Mart 2023 | $ 1,42 | $ 1,27 / $ 1,74 | 1.403.687.614 | 31 |
| Şubat 2023 | $ 1,91 | $ 1,71 / $ 2,26 | 1.711.885.482 | 28 |
| Ocak 2023 | $ 1,78 | $ 1,26 / $ 2,30 | 3.151.485.096 | 31 |