CoinXview PortföyApp
TR
Coin: 1.266Borsalar: 22Piyasa değeri: $2,76T +3,33%Hacim 24s: $33,55BDominans: BTC 58,8% ETH 10,8%ETH gas: 0,32 gweiKorku ve Açgözlülük: 63/100

Grin (GRIN) fiyat geçmişi

En fazla GRIN hacmine sahip borsadan günlük açılış, en yüksek, en düşük, kapanış ve hacim (UTC). Son 365 gün gösteriliyor.

Aylık getiriler GRIN

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraTüm yıl
2026+1,4%+2,6%+0,4%-11%-17%-35%-34%-2,3%+31%-23%+2,4%—-66%
2025-22%-23%-26%+18%+15%+165%+7,3%-25%-36%+50%-13%+3,9%+10%
2024+11%-16%-14%-19%-23%-24%+0,2%+11%-12%-8,4%+79%-33%-59%
2023-12%-0,5%+12%-17%-34%-9,7%-12%-12%-3,5%+16%+9,5%+119%+1%
2022-22%-11%-3,8%-26%-27%-18%-0,9%-18%+9,9%-25%-11%+84%-68%
2021+24%+11%+71%+28%-56%-35%+16%+16%+5,4%+14%-12%-36%-21%
2020+14%-8,8%-54%+17%-2,5%-20%+10%+9,7%-39%-17%+12%+3,5%-69%
2019—-39%+6,8%-39%+9,2%+101%-37%-38%-26%-34%+26%-17%-83%
Aylık ortalama-0,9%-11%-1,0%-6,1%-17%+16%-6,2%-7,3%-8,8%-3,3%+13%+18%
Yükselişli yıllar4/72/84/83/82/82/84/83/83/83/84/74/7

Her ayın ilk gününün açılışından son gününün kapanışına (UTC) değişim; içinde bulunulan ay bugüne kadardır (kesikli çerçeve). “Tüm yıl” verisi olan ayları bileşik olarak hesaplar. Geçmiş performans gelecekteki sonuçları garanti etmez.

Tam geçmişi indir (CSV, Excel'de açılır)

TarihAçEn yüksekEn düşükKapatHacimPiyasa değeriDeğişim
04.11.2026$0,01252$0,01266$0,01160 $0,01206$1,30K$10,50K-3.67%
03.11.2026$0,01293$0,01448$0,01031 $0,01251$11,81K$10,90K-3.25%
02.11.2026$0,01182$0,01305$0,01150 $0,01293$4,72K—+9.39%
01.11.2026$0,01178$0,01246$0,01166 $0,01186$968,56—+0.68%
31.10.2026$0,01200$0,01240$0,01170 $0,01175$853,35—-2.08%
30.10.2026$0,01143$0,01196$0,01116 $0,01196$1,64K—+4.64%
29.10.2026$0,01166$0,01200$0,01031 $0,01141$4,97K—-2.14%
28.10.2026$0,01206$0,01220$0,01157 $0,01165$1,66K—-3.40%
27.10.2026$0,01200$0,01241$0,01200 $0,01200$761,19—+0.00%
26.10.2026$0,01213$0,01220$0,01200 $0,01200$1,05K—-1.07%
25.10.2026$0,01199$0,01225$0,01198 $0,01225$1,28K—+2.17%
24.10.2026$0,01210$0,01210$0,01199 $0,01199$1,33K—-0.91%
23.10.2026$0,01122$0,01213$0,01102 $0,01200$2,05K—+6.95%
22.10.2026$0,01140$0,01145$0,01113 $0,01121$219,59—-1.67%
21.10.2026$0,01170$0,01200$0,01101 $0,01140$1,50K—-2.56%
20.10.2026$0,01336$0,01336$0,01156 $0,01170$1,41K—-12.43%
19.10.2026$0,01196$0,01449$0,01196 $0,01340$4,50K—+12.04%
18.10.2026$0,01179$0,01223$0,01169 $0,01198$5,61K—+1.61%
17.10.2026$0,01013$0,01251$0,01013 $0,01179$6,52K—+16.39%
16.10.2026$0,01027$0,01082$0,009310 $0,01013$3,62K—-1.36%
15.10.2026$0,01039$0,01106$0,01001 $0,01027$2,38K—-1.15%
14.10.2026$0,01089$0,01111$0,009030 $0,01040$4,47K—-4.50%
13.10.2026$0,01016$0,01110$0,01015 $0,01089$1,88K$9,49K+7.19%
12.10.2026$0,01066$0,01200$0,009120 $0,01015$6,97K$8,84K-4.78%
11.10.2026$0,01220$0,01223$0,007620 $0,01066$24,32K—-12.62%
10.10.2026$0,01320$0,01336$0,01160 $0,01220$4,04K—-7.58%
09.10.2026$0,01393$0,01393$0,01110 $0,01320$6,08K—-5.24%
08.10.2026$0,01358$0,01400$0,01332 $0,01400$1,50K—+3.09%
07.10.2026$0,01333$0,01390$0,01251 $0,01358$2,05K—+1.88%
06.10.2026$0,01334$0,01360$0,01221 $0,01345$4,19K—+0.82%
05.10.2026$0,01313$0,01353$0,01301 $0,01345$754,35—+2.44%
04.10.2026$0,01383$0,01400$0,01301 $0,01301$767,65—-5.93%
03.10.2026$0,01473$0,01495$0,01300 $0,01374$3,64K—-6.72%
02.10.2026$0,01500$0,01505$0,01450 $0,01461$1,53K—-2.60%
01.10.2026$0,01527$0,01527$0,01480 $0,01489$1,49K—-2.49%
30.09.2026$0,01526$0,01542$0,01525 $0,01526$168,21—+0.00%
29.09.2026$0,01560$0,01606$0,01446 $0,01526$3,95K—-2.18%
28.09.2026$0,01571$0,01579$0,01546 $0,01560$747,03—-0.70%
27.09.2026$0,01607$0,01619$0,01534 $0,01570$2,55K—-2.30%
26.09.2026$0,01508$0,01639$0,01506 $0,01613$2,75K—+6.96%
25.09.2026$0,01620$0,01648$0,01449 $0,01506$2,97K—-7.04%
24.09.2026$0,01680$0,01680$0,01609 $0,01609$901,17—-4.23%
23.09.2026$0,01733$0,01786$0,01210 $0,01680$19,06K—-3.06%
22.09.2026$0,01653$0,01733$0,01606 $0,01733$1,95K—+4.84%
21.09.2026$0,01680$0,01753$0,01652 $0,01652$2,02K—-1.67%
20.09.2026$0,01576$0,01890$0,01410 $0,01693$16,65K—+7.42%
19.09.2026$0,01227$0,01698$0,01091 $0,01573$30,63K—+28.20%
18.09.2026$0,01500$0,02000$0,01050 $0,01233$38,12K—-17.80%
17.09.2026$0,01327$0,01550$0,01200 $0,01506$7,07K—+13.49%
16.09.2026$0,01310$0,01380$0,01198 $0,01344$2,12K—+2.60%
15.09.2026$0,01115$0,01350$0,01101 $0,01310$6,70K—+17.49%
14.09.2026$0,01041$0,01235$0,01040 $0,01115$3,46K—+7.11%
13.09.2026$0,01058$0,01148$0,01031 $0,01031$920,03—-2.55%
12.09.2026$0,01058$0,01350$0,01050 $0,01050$3,34K—-0.76%
11.09.2026$0,01062$0,01235$0,01007 $0,01058$3,67K—-0.38%
10.09.2026$0,01070$0,01188$0,01000 $0,01060$3,94K—-0.93%
09.09.2026$0,01077$0,01237$0,01040 $0,01099$2,68K—+2.04%
08.09.2026$0,01075$0,01300$0,01040 $0,01064$5,36K—-1.02%
07.09.2026$0,01091$0,01380$0,009550 $0,01087$8,46K—-0.37%
06.09.2026$0,01208$0,01239$0,009000 $0,01080$14,01K—-10.60%
05.09.2026$0,01201$0,01240$0,01163 $0,01211$750,55—+0.83%
04.09.2026$0,01164$0,01223$0,01141 $0,01207$1,59K—+3.69%
03.09.2026$0,01159$0,01223$0,01102 $0,01190$1,59K—+2.67%
02.09.2026$0,01203$0,01204$0,01100 $0,01194$8,56K—-0.75%
01.09.2026$0,01162$0,01223$0,01152 $0,01202$2,29K—+3.44%
31.08.2026$0,01190$0,01202$0,01143 $0,01163$489,65—-2.27%
30.08.2026$0,01111$0,01250$0,01111 $0,01190$1,18K—+7.11%
29.08.2026$0,01138$0,01200$0,01100 $0,01112$1,90K—-2.28%
28.08.2026$0,01224$0,01224$0,01110 $0,01174$2,66K—-4.08%
27.08.2026$0,01351$0,01442$0,01137 $0,01247$2,68K—-7.70%
26.08.2026$0,01225$0,01440$0,01117 $0,01350$5,12K—+10.20%
25.08.2026$0,01372$0,01481$0,01100 $0,01225$3,32K—-10.71%
24.08.2026$0,01497$0,01550$0,01101 $0,01376$6,35K—-8.08%
23.08.2026$0,01497$0,02000$0,01403 $0,01497$2,01K—+0.00%
22.08.2026$0,01307$0,02500$0,01300 $0,01450$7,22K—+10.94%
21.08.2026$0,01423$0,01625$0,01287 $0,01300$1,83K—-8.64%
20.08.2026$0,01342$0,01449$0,01225 $0,01449$777,73—+7.97%
19.08.2026$0,01283$0,01383$0,01252 $0,01376$547,36—+7.25%
18.08.2026$0,01393$0,01393$0,01257 $0,01274$347,56—-8.54%
17.08.2026$0,01275$0,01450$0,01214 $0,01419$2,04K—+11.29%
16.08.2026$0,01234$0,01330$0,01231 $0,01271$850,14—+3.00%
15.08.2026$0,01298$0,01450$0,01230 $0,01230$2,30K—-5.24%
14.08.2026$0,01393$0,01393$0,01250 $0,01319$717,77—-5.31%
13.08.2026$0,01320$0,01419$0,01281 $0,01400$622,65—+6.06%
12.08.2026$0,01305$0,01473$0,01258 $0,01350$3,05K—+3.45%
11.08.2026$0,01302$0,01367$0,01272 $0,01289$3,58K—-1.00%
10.08.2026$0,01419$0,01419$0,01298 $0,01306$1,78K—-7.96%
09.08.2026$0,01555$0,01678$0,01445 $0,01445$1,97K—-7.07%
08.08.2026$0,01551$0,01644$0,01376 $0,01572$967,75—+1.35%
07.08.2026$0,01451$0,01555$0,01450 $0,01551$829,82—+6.89%
06.08.2026$0,01555$0,01555$0,01351 $0,01452$1,20K—-6.62%
05.08.2026$0,01502$0,01620$0,01222 $0,01584$2,73K—+5.46%
04.08.2026$0,01285$0,01620$0,01251 $0,01506$4,28K—+17.20%
03.08.2026$0,01210$0,01315$0,01161 $0,01285$1,34K—+6.20%
02.08.2026$0,01218$0,01218$0,01153 $0,01210$621,05—-0.66%
01.08.2026$0,01190$0,01375$0,01167 $0,01224$1,34K—+2.86%
31.07.2026$0,01301$0,01500$0,01190 $0,01190$1,92K—-8.53%
30.07.2026$0,01213$0,01358$0,01212 $0,01301$1,13K—+7.25%
29.07.2026$0,01181$0,01260$0,01181 $0,01213$595,86—+2.71%
28.07.2026$0,01206$0,01230$0,01151 $0,01181$3,26K—-2.07%
27.07.2026$0,01248$0,01600$0,01166 $0,01202$4,70K—-3.69%
26.07.2026$0,01409$0,01526$0,01151 $0,01260$5,53K—-10.57%
25.07.2026$0,01527$0,01527$0,01401 $0,01419$722,70—-7.07%
24.07.2026$0,01334$0,01601$0,01331 $0,01555$878,08—+16.57%
23.07.2026$0,01488$0,01549$0,01325 $0,01334$4,70K—-10.35%
22.07.2026$0,01569$0,01670$0,01336 $0,01488$5,40K—-5.16%
21.07.2026$0,01668$0,01716$0,01559 $0,01569$865,90—-5.94%
20.07.2026$0,01613$0,01720$0,01570 $0,01662$1,50K—+3.04%
19.07.2026$0,01589$0,01739$0,01589 $0,01613$1,30K—+1.51%
18.07.2026$0,01751$0,01798$0,01570 $0,01588$1,27K—-9.31%
17.07.2026$0,01781$0,01798$0,01750 $0,01750$1,76K—-1.74%
16.07.2026$0,01710$0,01800$0,01701 $0,01781$1,00K—+4.15%
15.07.2026$0,01670$0,01800$0,01575 $0,01717$4,28K—+2.81%
14.07.2026$0,01591$0,01791$0,01575 $0,01732$956,89—+8.86%
13.07.2026$0,01810$0,01829$0,01531 $0,01591$2,34K—-12.10%
12.07.2026$0,01893$0,01893$0,01800 $0,01811$1,65K—-4.33%
11.07.2026$0,01892$0,01897$0,01892 $0,01897$472,35—+0.26%
10.07.2026$0,01916$0,01916$0,01892 $0,01897$546,41—-0.99%
09.07.2026$0,01878$0,01997$0,01850 $0,01901$653,27—+1.22%
08.07.2026$0,01990$0,02030$0,01850 $0,01850$2,82K—-7.04%
07.07.2026$0,02171$0,02556$0,01975 $0,02006$4,58K—-7.60%
06.07.2026$0,02634$0,02725$0,02060 $0,02235$1,85K—-15.15%
05.07.2026$0,02735$0,02858$0,02614 $0,02614$2,52K—-4.42%
04.07.2026$0,02306$0,03128$0,02100 $0,02725$7,33K—+18.17%
03.07.2026$0,01924$0,02614$0,01800 $0,02270$6,64K—+17.98%
02.07.2026$0,02077$0,02100$0,01907 $0,01907$1,50K—-8.18%
01.07.2026$0,01793$0,02127$0,01761 $0,02100$2,50K—+17.12%
30.06.2026$0,01866$0,02087$0,01770 $0,01786$2,67K—-4.29%
29.06.2026$0,01906$0,02100$0,01781 $0,01893$2,94K—-0.68%
28.06.2026$0,02154$0,02159$0,01676 $0,01882$2,86K—-12.63%
27.06.2026$0,02182$0,02614$0,01400 $0,02156$6,27K—-1.19%
26.06.2026$0,02332$0,02346$0,02002 $0,02085$2,04K—-10.59%
25.06.2026$0,02425$0,02522$0,02300 $0,02332$1,82K—-3.84%
24.06.2026$0,02524$0,02524$0,02424 $0,02424$2,00K—-3.96%
23.06.2026$0,02504$0,02519$0,02466 $0,02500$126,58—-0.16%
22.06.2026$0,02626$0,02664$0,02450 $0,02504$2,07K—-4.65%
21.06.2026$0,02566$0,02639$0,02500 $0,02639$1,80K—+2.84%
20.06.2026$0,02561$0,02613$0,02510 $0,02607$1,75K—+1.80%
19.06.2026$0,02573$0,02613$0,02511 $0,02516$931,43—-2.22%
18.06.2026$0,02582$0,02700$0,02546 $0,02568$1,60K—-0.54%
17.06.2026$0,02615$0,02615$0,02579 $0,02581$271,59—-1.30%
16.06.2026$0,02654$0,02734$0,02579 $0,02662$1,91K—+0.30%
15.06.2026$0,02537$0,02877$0,02537 $0,02640$5,20K—+4.06%
14.06.2026$0,02730$0,02730$0,02502 $0,02525$4,49K—-7.51%
13.06.2026$0,02653$0,02850$0,02633 $0,02715$2,15K—+2.34%
12.06.2026$0,02434$0,02801$0,02412 $0,02653$7,97K—+9.00%
11.06.2026$0,02608$0,02608$0,02414 $0,02414$2,63K—-7.44%
10.06.2026$0,02706$0,02814$0,02604 $0,02604$2,06K—-3.77%
09.06.2026$0,02694$0,02734$0,02605 $0,02706$3,60K—+0.45%
08.06.2026$0,02782$0,02870$0,02601 $0,02673$9,98K—-3.92%
07.06.2026$0,02709$0,02859$0,02709 $0,02782$1,07K—+2.69%
06.06.2026$0,02708$0,02900$0,02688 $0,02688$6,46K—-0.74%
05.06.2026$0,02862$0,02924$0,02640 $0,02701$6,63K—-5.63%
04.06.2026$0,02877$0,02988$0,02673 $0,02800$11,22K—-2.68%
03.06.2026$0,02939$0,03028$0,02673 $0,02854$6,09K—-2.89%
02.06.2026$0,02960$0,03171$0,02828 $0,02937$7,92K—-0.78%
01.06.2026$0,02751$0,03000$0,02717 $0,02960$7,89K—+7.60%
31.05.2026$0,02775$0,02850$0,02710 $0,02748$2,93K—-0.97%
30.05.2026$0,02808$0,02841$0,02717 $0,02775$3,36K—-1.18%
29.05.2026$0,02803$0,02861$0,02734 $0,02805$4,13K—+0.07%
28.05.2026$0,02780$0,02821$0,02680 $0,02792$4,70K—+0.43%
27.05.2026$0,02728$0,02858$0,02720 $0,02756$3,83K—+1.03%
26.05.2026$0,02745$0,02808$0,02671 $0,02728$4,34K—-0.62%
25.05.2026$0,02781$0,02781$0,02704 $0,02725$4,37K—-2.01%
24.05.2026$0,02671$0,02801$0,02671 $0,02781$2,48K—+4.12%
23.05.2026$0,02821$0,02821$0,02643 $0,02676$2,91K—-5.14%
22.05.2026$0,02814$0,02842$0,02700 $0,02821$3,37K—+0.25%
21.05.2026$0,02712$0,02988$0,02712 $0,02814$5,05K—+3.76%
20.05.2026$0,02834$0,02834$0,02704 $0,02724$1,52K—-3.88%
19.05.2026$0,02887$0,03000$0,02712 $0,02859$5,09K—-0.97%
18.05.2026$0,03198$0,03271$0,02863 $0,02885$6,36K—-9.79%
17.05.2026$0,03209$0,03300$0,03177 $0,03193$2,49K—-0.50%
16.05.2026$0,03249$0,03340$0,03128 $0,03234$4,78K—-0.46%
15.05.2026$0,03360$0,03360$0,03128 $0,03249$4,63K—-3.30%
14.05.2026$0,03128$0,03395$0,03058 $0,03364$3,64K—+7.54%
13.05.2026$0,03104$0,03199$0,03104 $0,03127$777,30—+0.74%
12.05.2026$0,03073$0,03234$0,03036 $0,03087$3,61K—+0.46%
11.05.2026$0,03238$0,03419$0,03058 $0,03074$5,45K—-5.06%
10.05.2026$0,03181$0,03283$0,03138 $0,03230$1,17K—+1.54%
09.05.2026$0,03140$0,03234$0,03069 $0,03171$954,60—+0.99%
08.05.2026$0,03179$0,03179$0,02603 $0,03176$11,29K—-0.09%
07.05.2026$0,03205$0,03270$0,03128 $0,03179$983,30—-0.81%
06.05.2026$0,03409$0,03409$0,03128 $0,03186$4,11K—-6.54%
05.05.2026$0,03335$0,03421$0,03271 $0,03421$1,89K—+2.58%
04.05.2026$0,03376$0,03376$0,03302 $0,03330$596,08—-1.36%
03.05.2026$0,03215$0,03403$0,03101 $0,03368$3,33K—+4.76%
02.05.2026$0,03321$0,03332$0,02988 $0,03197$7,51K—-3.73%
01.05.2026$0,03321$0,03364$0,03273 $0,03302$1,41K—-0.57%
30.04.2026$0,03352$0,03414$0,03274 $0,03274$4,56K—-2.33%
29.04.2026$0,03304$0,03491$0,03272 $0,03366$3,53K—+1.88%
28.04.2026$0,03410$0,03434$0,03272 $0,03272$2,99K—-4.05%
27.04.2026$0,03437$0,03513$0,03373 $0,03409$5,63K—-0.81%
26.04.2026$0,03666$0,03680$0,03401 $0,03428$7,34K—-6.49%
25.04.2026$0,03784$0,03834$0,03659 $0,03660$2,30K—-3.28%
24.04.2026$0,03867$0,03867$0,03780 $0,03780$902,86—-2.25%
23.04.2026$0,03928$0,03928$0,03827 $0,03846$997,72—-2.09%
22.04.2026$0,03746$0,03950$0,03701 $0,03928$2,85K—+4.86%
21.04.2026$0,03812$0,03812$0,03635 $0,03700$3,04K—-2.94%
20.04.2026$0,03738$0,03900$0,03659 $0,03827$5,49K—+2.38%
19.04.2026$0,03821$0,03821$0,03700 $0,03700$3,59K—-3.17%
18.04.2026$0,04001$0,04025$0,03800 $0,03822$2,71K—-4.47%
17.04.2026$0,03878$0,04225$0,03772 $0,04000$11,39K—+3.15%
16.04.2026$0,03799$0,03931$0,03744 $0,03886$11,15K—+2.29%
15.04.2026$0,03849$0,04003$0,03742 $0,03790$16,17K—-1.53%
14.04.2026$0,04103$0,04237$0,03820 $0,03849$17,17K—-6.19%
13.04.2026$0,04413$0,04553$0,03742 $0,04119$47,29K—-6.66%
12.04.2026$0,04239$0,04561$0,04144 $0,04423$17,06K—+4.34%
11.04.2026$0,04305$0,04305$0,03994 $0,04240$10,44K—-1.51%
10.04.2026$0,04315$0,04400$0,03931 $0,04296$15,80K—-0.44%
09.04.2026$0,04224$0,04316$0,04180 $0,04315$12,09K—+2.15%
08.04.2026$0,04230$0,04250$0,04190 $0,04224$8,00K—-0.14%
07.04.2026$0,04203$0,04250$0,04182 $0,04238$10,06K—+0.83%
06.04.2026$0,04263$0,04280$0,04191 $0,04213$8,64K—-1.17%
05.04.2026$0,04175$0,04281$0,04175 $0,04263$12,42K—+2.11%
04.04.2026$0,04220$0,04220$0,04115 $0,04163$6,85K—-1.35%
03.04.2026$0,04181$0,04221$0,04094 $0,04220$3,88K—+0.93%
02.04.2026$0,04114$0,04220$0,04079 $0,04181$9,68K—+1.63%
01.04.2026$0,03668$0,04115$0,03635 $0,04115$15,35K—+12.19%
31.03.2026$0,03911$0,03931$0,03635 $0,03668$14,13K—-6.21%
30.03.2026$0,04378$0,04394$0,03914 $0,03914$14,71K—-10.60%
29.03.2026$0,04600$0,04625$0,04282 $0,04384$17,86K—-4.70%
28.03.2026$0,04377$0,04608$0,04317 $0,04608$7,61K—+5.28%
27.03.2026$0,04479$0,04608$0,04336 $0,04377$13,45K—-2.28%
26.03.2026$0,04511$0,04519$0,04378 $0,04474$18,70K—-0.82%
25.03.2026$0,04520$0,04611$0,04441 $0,04511$14,36K—-0.20%
24.03.2026$0,04445$0,04559$0,04371 $0,04520$11,47K—+1.69%
23.03.2026$0,04503$0,04514$0,04281 $0,04444$14,22K—-1.31%
22.03.2026$0,04508$0,04600$0,04434 $0,04514$15,75K—+0.13%
21.03.2026$0,04479$0,04555$0,04441 $0,04508$11,90K—+0.65%
20.03.2026$0,04499$0,04555$0,04378 $0,04479$12,11K—-0.44%
19.03.2026$0,04329$0,04500$0,04281 $0,04499$14,03K—+3.93%
18.03.2026$0,04272$0,04333$0,04203 $0,04329$15,47K—+1.33%
17.03.2026$0,04304$0,04360$0,04182 $0,04304$9,88K—+0.00%
16.03.2026$0,04370$0,04370$0,04186 $0,04304$5,58K—-1.51%
15.03.2026$0,04366$0,04378$0,04248 $0,04367$7,55K—+0.02%
14.03.2026$0,04304$0,04368$0,04235 $0,04366$11,14K—+1.44%
13.03.2026$0,04279$0,04304$0,04200 $0,04303$13,90K—+0.56%
12.03.2026$0,04369$0,04371$0,04150 $0,04279$4,82K—-2.06%
11.03.2026$0,04399$0,04400$0,04281 $0,04369$10,60K—-0.68%
10.03.2026$0,04391$0,04419$0,04314 $0,04399$6,96K—+0.18%
09.03.2026$0,04379$0,04417$0,04186 $0,04391$16,62K—+0.27%
08.03.2026$0,04418$0,04419$0,04311 $0,04379$12,60K—-0.88%
07.03.2026$0,04305$0,04433$0,04057 $0,04418$11,85K—+2.62%
06.03.2026$0,04099$0,04308$0,04099 $0,04305$8,44K—+5.03%
05.03.2026$0,03734$0,04225$0,03679 $0,04099$17,04K—+9.78%
04.03.2026$0,03628$0,03827$0,03603 $0,03734$11,69K—+2.92%
03.03.2026$0,03628$0,03742$0,03601 $0,03629$8,62K—+0.03%
02.03.2026$0,03740$0,03888$0,03600 $0,03628$17,10K—-2.99%
01.03.2026$0,03652$0,04003$0,03603 $0,03740$19,47K—+2.41%
28.02.2026$0,03523$0,03699$0,03523 $0,03652$17,21K—+3.66%
27.02.2026$0,03376$0,03617$0,03271 $0,03523$14,81K—+4.35%
26.02.2026$0,03491$0,03582$0,03365 $0,03376$13,14K—-3.29%
25.02.2026$0,03554$0,03554$0,03434 $0,03498$12,94K—-1.58%
24.02.2026$0,03333$0,03578$0,03283 $0,03546$14,42K—+6.39%
23.02.2026$0,03385$0,03385$0,03199 $0,03333$11,90K—-1.54%
22.02.2026$0,03419$0,03486$0,03326 $0,03385$10,67K—-0.99%
21.02.2026$0,03327$0,03421$0,03315 $0,03419$9,89K—+2.77%
20.02.2026$0,03330$0,03380$0,03306 $0,03319$9,76K—-0.33%
19.02.2026$0,03473$0,03481$0,03303 $0,03330$12,99K—-4.12%
18.02.2026$0,03489$0,03539$0,03438 $0,03481$10,85K—-0.23%
17.02.2026$0,03601$0,03698$0,03475 $0,03489$11,33K—-3.11%
16.02.2026$0,03597$0,03805$0,03517 $0,03601$11,44K—+0.11%
15.02.2026$0,03344$0,03657$0,03266 $0,03597$12,00K—+7.57%
14.02.2026$0,03394$0,03394$0,03292 $0,03337$9,79K—-1.68%
13.02.2026$0,03006$0,03442$0,02900 $0,03415$11,92K—+13.61%
12.02.2026$0,03065$0,03186$0,02991 $0,02991$11,13K—-2.41%
11.02.2026$0,03098$0,03127$0,03002 $0,03065$9,40K—-1.07%
10.02.2026$0,03194$0,03249$0,03058 $0,03095$9,81K—-3.10%
09.02.2026$0,03200$0,03265$0,03128 $0,03202$10,77K—+0.06%
08.02.2026$0,03514$0,03522$0,03199 $0,03200$11,75K—-8.94%
07.02.2026$0,03693$0,03701$0,03100 $0,03514$29,88K—-4.85%
06.02.2026$0,03491$0,03742$0,03365 $0,03715$29,71K—+6.42%
05.02.2026$0,03809$0,03868$0,03491 $0,03491$20,76K—-8.35%
04.02.2026$0,03901$0,03931$0,03781 $0,03800$17,22K—-2.59%
03.02.2026$0,03778$0,03990$0,03778 $0,03892$16,68K—+3.02%
02.02.2026$0,03536$0,03870$0,03506 $0,03806$16,52K—+7.64%
01.02.2026$0,03559$0,03737$0,03239 $0,03538$22,83K—-0.59%
31.01.2026$0,03688$0,03792$0,03442 $0,03568$18,44K—-3.25%
30.01.2026$0,03938$0,03946$0,03000 $0,03697$22,50K—-6.12%
29.01.2026$0,04286$0,04371$0,03725 $0,03938$22,89K—-8.12%
28.01.2026$0,04652$0,04735$0,04245 $0,04317$33,43K—-7.20%
27.01.2026$0,04493$0,04750$0,04375 $0,04641$19,91K—+3.29%
26.01.2026$0,04450$0,04900$0,04244 $0,04493$23,48K—+0.97%
25.01.2026$0,04592$0,04631$0,04425 $0,04440$32,93K—-3.31%
24.01.2026$0,04586$0,04682$0,04527 $0,04582$14,65K—-0.09%
23.01.2026$0,04300$0,04875$0,04000 $0,04586$39,79K—+6.65%
22.01.2026$0,04722$0,05000$0,03700 $0,04300$51,05K—-8.94%
21.01.2026$0,04600$0,04748$0,04478 $0,04712$20,53K—+2.43%
20.01.2026$0,04200$0,05017$0,04125 $0,04600$49,86K—+9.52%
19.01.2026$0,04212$0,04400$0,04057 $0,04200$22,36K—-0.28%
18.01.2026$0,04035$0,04375$0,03972 $0,04222$20,19K—+4.63%
17.01.2026$0,04026$0,04350$0,04007 $0,04097$21,45K—+1.76%
16.01.2026$0,04127$0,04253$0,04003 $0,04016$15,80K—-2.69%
15.01.2026$0,03998$0,04298$0,03975 $0,04127$19,59K—+3.23%
14.01.2026$0,03693$0,04190$0,03680 $0,03998$24,38K—+8.26%
13.01.2026$0,03512$0,03805$0,03443 $0,03693$26,78K—+5.15%
12.01.2026$0,03535$0,03642$0,03499 $0,03512$17,19K—-0.65%
11.01.2026$0,03482$0,03650$0,03439 $0,03535$17,05K—+1.52%
10.01.2026$0,03560$0,03578$0,03400 $0,03482$17,71K—-2.19%
09.01.2026$0,03463$0,03659$0,03422 $0,03568$15,70K—+3.03%
08.01.2026$0,03519$0,03577$0,03421 $0,03471$13,80K—-1.36%
07.01.2026$0,03599$0,03650$0,03429 $0,03519$17,26K—-2.22%
06.01.2026$0,03630$0,03679$0,03275 $0,03593$33,66K—-1.02%
05.01.2026$0,03562$0,03725$0,03533 $0,03621$22,46K—+1.66%
04.01.2026$0,03610$0,03657$0,03499 $0,03553$14,20K—-1.58%
03.01.2026$0,03503$0,03700$0,03499 $0,03601$15,79K—+2.80%
02.01.2026$0,03500$0,03599$0,03499 $0,03503$13,22K—+0.09%
01.01.2026$0,03518$0,03528$0,03500 $0,03509$12,41K—-0.26%
31.12.2025$0,03539$0,03540$0,03504 $0,03518$13,22K—-0.59%
30.12.2025$0,03602$0,03602$0,03499 $0,03531$16,19K—-1.97%
29.12.2025$0,03638$0,03658$0,03576 $0,03594$14,84K—-1.21%
28.12.2025$0,03592$0,03659$0,03557 $0,03638$15,64K—+1.28%
27.12.2025$0,03452$0,03632$0,03425 $0,03592$15,55K—+4.06%
26.12.2025$0,03463$0,03493$0,03439 $0,03452$14,02K—-0.32%
25.12.2025$0,03531$0,03574$0,03433 $0,03470$16,18K—-1.73%
24.12.2025$0,03548$0,03650$0,03502 $0,03531$14,79K—-0.48%
23.12.2025$0,03564$0,03611$0,03506 $0,03548$14,51K—-0.45%
22.12.2025$0,03488$0,03650$0,03458 $0,03555$14,86K—+1.92%
21.12.2025$0,03526$0,03587$0,03440 $0,03488$13,12K—-1.08%
20.12.2025$0,03365$0,03609$0,03297 $0,03526$18,21K—+4.78%
19.12.2025$0,03254$0,03499$0,03212 $0,03365$16,44K—+3.41%
18.12.2025$0,03556$0,03565$0,02994 $0,03261$30,16K—-8.30%
17.12.2025$0,03533$0,03616$0,03509 $0,03565$14,23K—+0.91%
16.12.2025$0,03539$0,03572$0,03512 $0,03533$12,40K—-0.17%
15.12.2025$0,03579$0,03673$0,03514 $0,03548$17,29K—-0.87%
14.12.2025$0,03583$0,03612$0,03539 $0,03571$13,11K—-0.33%
13.12.2025$0,03568$0,03612$0,03504 $0,03583$13,01K—+0.42%
12.12.2025$0,03622$0,03674$0,03491 $0,03559$17,21K—-1.74%
11.12.2025$0,03518$0,03699$0,03450 $0,03630$15,08K—+3.18%
10.12.2025$0,03554$0,03625$0,03450 $0,03510$16,74K—-1.24%
09.12.2025$0,03402$0,03659$0,03225 $0,03563$26,10K—+4.73%
08.12.2025$0,03569$0,03579$0,02499 $0,03402$40,93K—-4.68%
07.12.2025$0,03568$0,03649$0,03500 $0,03561$14,51K—-0.20%
06.12.2025$0,03549$0,03617$0,03450 $0,03568$19,29K—+0.54%
05.12.2025$0,03591$0,03610$0,03475 $0,03549$21,94K—-1.17%
04.12.2025$0,03600$0,03659$0,03499 $0,03550$23,09K—-1.39%
03.12.2025$0,03530$0,03674$0,03491 $0,03600$19,00K—+1.98%
02.12.2025$0,03197$0,03554$0,03147 $0,03507$17,89K—+9.70%
01.12.2025$0,03386$0,03438$0,02859 $0,03176$25,10K—-6.20%
30.11.2025$0,03478$0,03742$0,03345 $0,03386$17,62K—-2.65%
29.11.2025$0,03627$0,03679$0,03177 $0,03470$22,04K—-4.33%
28.11.2025$0,03874$0,03900$0,03421 $0,03622$20,78K—-6.50%
27.11.2025$0,03725$0,03875$0,03701 $0,03857$14,24K—+3.54%
26.11.2025$0,03848$0,03860$0,03650 $0,03725$18,02K—-3.20%
25.11.2025$0,04184$0,04184$0,03784 $0,03836$34,07K—-8.32%
24.11.2025$0,04158$0,04250$0,02486 $0,04184$62,63K—+0.63%
23.11.2025$0,04029$0,04225$0,04005 $0,04158$14,96K—+3.20%
22.11.2025$0,04050$0,04150$0,03994 $0,04016$13,19K—-0.84%
21.11.2025$0,04033$0,04131$0,03940 $0,04050$37,24K—+0.42%
20.11.2025$0,04127$0,04250$0,03949 $0,04019$17,67K—-2.62%
19.11.2025$0,04165$0,04400$0,04004 $0,04127$78,12K—-0.91%
18.11.2025$0,04056$0,04200$0,03775 $0,04152$21,17K—+2.37%
17.11.2025$0,04342$0,04600$0,03950 $0,04036$23,16K—-7.05%
16.11.2025$0,04292$0,04462$0,04200 $0,04328$17,70K—+0.84%
15.11.2025$0,04026$0,04355$0,03994 $0,04270$25,74K—+6.06%
14.11.2025$0,03899$0,04200$0,03700 $0,04026$30,60K—+3.26%
13.11.2025$0,04073$0,04186$0,03868 $0,03912$20,27K—-3.95%
12.11.2025$0,04016$0,04269$0,03931 $0,04060$30,63K—+1.10%
11.11.2025$0,04037$0,04057$0,03931 $0,04016$13,85K—-0.52%
10.11.2025$0,04040$0,04150$0,03935 $0,04057$27,81K—+0.42%
09.11.2025$0,04199$0,04240$0,03997 $0,04027$17,08K—-4.10%
08.11.2025$0,03997$0,04281$0,03981 $0,04164$47,13K—+4.18%
07.11.2025$0,04225$0,04233$0,03850 $0,04000$26,69K—-5.33%
06.11.2025$0,04453$0,04477$0,03950 $0,04211$24,91K—-5.43%
05.11.2025$0,03925$0,04500$0,03800 $0,04467$25,79K—+13.81%

Piyasa değeri = kapanış fiyatı × o günün dolaşımdaki arzı; site arzı 02/10/2026'dan beri kaydediyor, bu yüzden önceki günler boştur.

Tüm bölümler