Pharos (PROS) fiyat geçmişi

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

Aylık getiriler PROS

Yıl	Oca	Şub	Mar	Nis	May	Haz	Tem	Ağu	Eyl	Eki	Kas	Ara	Tüm yıl
2026	—	—	—	—	—	-34%	+5,1%	-5,7%	+74%	-24%	—	—	-13%

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)

Tarih	Aç	En yüksek	En düşük	Kapat	Hacim	Piyasa değeri	Değişim
31.10.2026	$0,5449	$0,5462	$0,5137	$0,5142	$123,77K	—	-5.63%
31.10.2026	$0,5651	$0,5732	$0,5344	$0,5430	$138,01K	$73,63M	-3.91%
30.10.2026	$0,5512	$0,5725	$0,5406	$0,5449	$127,38K	—	-1.14%
30.10.2026	$0,5955	$0,6004	$0,5450	$0,5650	$210,37K	$76,61M	-5.12%
29.10.2026	$0,6286	$0,6286	$0,5506	$0,5512	$216,30K	—	-12.31%
29.10.2026	$0,6190	$0,6292	$0,5949	$0,5971	$362,14K	$80,97M	-3.54%
28.10.2026	$0,6319	$0,6340	$0,6076	$0,6286	$158,42K	—	-0.52%
28.10.2026	$0,6052	$0,6423	$0,6020	$0,6184	$251,91K	$83,86M	+2.18%
27.10.2026	$0,6008	$0,6417	$0,5962	$0,6319	$308,73K	—	+5.18%
27.10.2026	$0,6334	$0,6393	$0,5906	$0,6057	$231,27K	$82,13M	-4.37%
26.10.2026	$0,6251	$0,6388	$0,5905	$0,6008	$139,60K	—	-3.89%
26.10.2026	$0,6220	$0,6533	$0,6063	$0,6333	$268,30K	$85,88M	+1.82%
25.10.2026	$0,6315	$0,6532	$0,6060	$0,6251	$303,68K	—	-1.01%
25.10.2026	$0,6500	$0,6500	$0,6140	$0,6221	$196,84K	$84,36M	-4.29%
24.10.2026	$0,6467	$0,6547	$0,6143	$0,6315	$274,40K	—	-2.35%
24.10.2026	$0,6670	$0,6764	$0,6319	$0,6508	$527,35K	$88,25M	-2.43%
23.10.2026	$0,6945	$0,7300	$0,6304	$0,6467	$928,25K	—	-6.88%
23.10.2026	$0,6078	$0,7335	$0,6002	$0,6678	$1,37M	$90,55M	+9.87%
22.10.2026	$0,6257	$0,6966	$0,6008	$0,6945	$528,08K	—	+11.00%
22.10.2026	$0,5964	$0,6377	$0,5897	$0,6081	$369,14K	$82,46M	+1.96%
21.10.2026	$0,6002	$0,6367	$0,5891	$0,6257	$303,29K	—	+4.25%
21.10.2026	$0,6197	$0,6416	$0,5888	$0,5963	$140,23K	$80,86M	-3.78%
20.10.2026	$0,6103	$0,6411	$0,5965	$0,6002	$285,53K	—	-1.65%
20.10.2026	$0,6342	$0,6344	$0,5958	$0,6201	$152,89K	$84,09M	-2.22%
19.10.2026	$0,6245	$0,6398	$0,6077	$0,6103	$111,88K	—	-2.27%
19.10.2026	$0,6328	$0,6427	$0,6174	$0,6348	$215,95K	$86,08M	+0.32%
18.10.2026	$0,6309	$0,6429	$0,6067	$0,6245	$221,25K	—	-1.01%
18.10.2026	$0,6149	$0,6611	$0,6009	$0,6321	$620,18K	$85,71M	+2.80%
17.10.2026	$0,6194	$0,6614	$0,6007	$0,6309	$209,08K	—	+1.86%
17.10.2026	$0,6545	$0,6558	$0,6133	$0,6163	$131,04K	$83,57M	-5.84%
16.10.2026	$0,6532	$0,6578	$0,6186	$0,6194	$238,69K	—	-5.17%
16.10.2026	$0,5928	$0,6592	$0,5890	$0,6553	$549,22K	$88,86M	+10.54%
15.10.2026	$0,6037	$0,6584	$0,5887	$0,6532	$388,33K	—	+8.20%
15.10.2026	$0,5840	$0,6086	$0,5679	$0,5926	$295,20K	$80,36M	+1.47%
14.10.2026	$0,5787	$0,6081	$0,5677	$0,6037	$173,75K	—	+4.32%
14.10.2026	$0,6233	$0,6241	$0,5777	$0,5844	$116,95K	$79,24M	-6.24%
13.10.2026	$0,6085	$0,6274	$0,5787	$0,5787	$101,83K	—	-4.90%
13.10.2026	$0,6177	$0,6371	$0,5854	$0,6233	$274,61K	$84,52M	+0.91%
12.10.2026	$0,6771	$0,7073	$0,6170	$0,6172	$351,90K	$83,69M	-8.85%
11.10.2026	$0,6785	$0,7003	$0,6663	$0,6773	$292,93K	$91,84M	-0.18%
10.10.2026	$0,6622	$0,6854	$0,6425	$0,6788	$348,46K	$92,05M	+2.51%
09.10.2026	$0,6413	$0,6719	$0,6372	$0,6619	$484,34K	$89,75M	+3.21%
08.10.2026	$0,6587	$0,6942	$0,6389	$0,6404	$706,68K	$86,84M	-2.78%
07.10.2026	$0,6578	$0,6967	$0,6343	$0,6585	$1,26M	$89,29M	+0.11%
06.10.2026	$0,7412	$0,7457	$0,6563	$0,6574	$390,79K	$89,14M	-11.31%
05.10.2026	$0,8137	$0,8599	$0,7380	$0,7421	$1,36M	$100,63M	-8.80%
04.10.2026	$0,7186	$0,8335	$0,7018	$0,8139	$2,72M	$110,36M	+13.26%
03.10.2026	$0,7515	$0,7517	$0,7088	$0,7199	$414,40K	$97,62M	-4.20%
02.10.2026	$0,7015	$0,7651	$0,6779	$0,7516	$1,53M	$101,92M	+7.14%
01.10.2026	$0,7167	$0,7776	$0,6916	$0,7013	$1,69M	—	-2.15%
30.09.2026	$0,6808	$0,7710	$0,6664	$0,7172	$3,61M	—	+5.35%
29.09.2026	$0,6726	$0,6943	$0,6528	$0,6802	$1,26M	—	+1.13%
28.09.2026	$0,6593	$0,7310	$0,6127	$0,6714	$3,09M	—	+1.84%
27.09.2026	$0,6182	$0,7441	$0,6014	$0,6598	$3,74M	—	+6.73%
26.09.2026	$0,6620	$0,6621	$0,6142	$0,6180	$234,92K	—	-6.65%
25.09.2026	$0,6205	$0,7007	$0,6007	$0,6614	$1,88M	—	+6.59%
24.09.2026	$0,5803	$0,6200	$0,5670	$0,6199	$501,60K	—	+6.82%
23.09.2026	$0,5790	$0,6025	$0,5432	$0,5803	$470,99K	—	+0.22%
22.09.2026	$0,5737	$0,5840	$0,5572	$0,5790	$233,36K	—	+0.92%
21.09.2026	$0,5122	$0,5815	$0,5114	$0,5738	$467,95K	—	+12.03%
20.09.2026	$0,5393	$0,5395	$0,4953	$0,5124	$188,23K	—	-4.99%
19.09.2026	$0,5389	$0,5617	$0,5297	$0,5391	$210,77K	—	+0.04%
18.09.2026	$0,5155	$0,5400	$0,5127	$0,5387	$156,13K	—	+4.50%
17.09.2026	$0,5154	$0,5189	$0,5037	$0,5158	$177,38K	—	+0.08%
16.09.2026	$0,4870	$0,5177	$0,4869	$0,5169	$168,81K	—	+6.14%
15.09.2026	$0,4963	$0,5128	$0,4843	$0,4870	$263,99K	—	-1.87%
14.09.2026	$0,4739	$0,5036	$0,4704	$0,4967	$296,52K	—	+4.81%
13.09.2026	$0,4797	$0,4797	$0,4577	$0,4740	$152,33K	—	-1.19%
12.09.2026	$0,4898	$0,4948	$0,4685	$0,4801	$123,84K	—	-1.98%
11.09.2026	$0,4921	$0,5219	$0,4600	$0,4896	$511,09K	—	-0.51%
10.09.2026	$0,4782	$0,5504	$0,4371	$0,4922	$2,07M	—	+2.93%
09.09.2026	$0,4379	$0,5732	$0,4275	$0,4785	$3,05M	—	+9.27%
08.09.2026	$0,4483	$0,4839	$0,4253	$0,4380	$688,09K	—	-2.30%
07.09.2026	$0,4236	$0,5177	$0,4202	$0,4489	$1,17M	—	+5.97%
06.09.2026	$0,4149	$0,4260	$0,4120	$0,4236	$33,82K	—	+2.10%
05.09.2026	$0,4104	$0,4239	$0,4100	$0,4157	$59,44K	—	+1.29%
04.09.2026	$0,4099	$0,4146	$0,4002	$0,4111	$57,13K	—	+0.29%
03.09.2026	$0,4067	$0,4118	$0,4013	$0,4097	$51,42K	—	+0.74%
02.09.2026	$0,4136	$0,4336	$0,4035	$0,4062	$162,18K	—	-1.79%
01.09.2026	$0,4122	$0,4160	$0,4042	$0,4134	$52,22K	—	+0.29%
31.08.2026	$0,4164	$0,4278	$0,4052	$0,4121	$76,16K	—	-1.03%
30.08.2026	$0,4246	$0,4428	$0,4138	$0,4174	$214,88K	—	-1.70%
29.08.2026	$0,4199	$0,4309	$0,4156	$0,4254	$69,21K	—	+1.31%
28.08.2026	$0,4169	$0,4216	$0,4017	$0,4203	$93,20K	—	+0.82%
27.08.2026	$0,4079	$0,4258	$0,4048	$0,4164	$182,37K	—	+2.08%
26.08.2026	$0,4197	$0,4270	$0,4037	$0,4082	$150,15K	—	-2.74%
25.08.2026	$0,4474	$0,4653	$0,4127	$0,4204	$542,56K	—	-6.03%
24.08.2026	$0,4054	$0,4514	$0,4047	$0,4477	$1,23M	—	+10.43%
23.08.2026	$0,3921	$0,4187	$0,3874	$0,4058	$503,30K	—	+3.49%
22.08.2026	$0,4209	$0,4387	$0,3907	$0,3929	$349,25K	—	-6.65%
21.08.2026	$0,3970	$0,4216	$0,3963	$0,4215	$206,27K	—	+6.17%
20.08.2026	$0,3973	$0,4003	$0,3882	$0,3971	$186,06K	—	-0.05%
19.08.2026	$0,3882	$0,4079	$0,3829	$0,3971	$261,45K	—	+2.29%
18.08.2026	$0,3686	$0,3895	$0,3665	$0,3884	$222,28K	—	+5.37%
17.08.2026	$0,3676	$0,3755	$0,3658	$0,3686	$85,96K	—	+0.27%
16.08.2026	$0,3762	$0,3787	$0,3673	$0,3678	$51,26K	—	-2.23%
15.08.2026	$0,3685	$0,3811	$0,3679	$0,3767	$110,95K	—	+2.23%
14.08.2026	$0,3785	$0,3801	$0,3674	$0,3690	$73,46K	—	-2.51%
13.08.2026	$0,3786	$0,3848	$0,3732	$0,3783	$259,03K	—	-0.08%
12.08.2026	$0,3916	$0,3917	$0,3751	$0,3781	$103,61K	—	-3.45%
11.08.2026	$0,4008	$0,4051	$0,3897	$0,3911	$61,25K	—	-2.42%
10.08.2026	$0,4068	$0,4097	$0,3893	$0,4002	$218,64K	—	-1.62%
09.08.2026	$0,3931	$0,4191	$0,3898	$0,4088	$148,75K	—	+3.99%
08.08.2026	$0,3932	$0,3942	$0,3859	$0,3928	$77,63K	—	-0.10%
07.08.2026	$0,3954	$0,4066	$0,3913	$0,3930	$60,04K	—	-0.61%
06.08.2026	$0,3938	$0,3997	$0,3890	$0,3952	$59,62K	—	+0.36%
05.08.2026	$0,4015	$0,4032	$0,3890	$0,3945	$161,44K	—	-1.74%
04.08.2026	$0,4154	$0,4161	$0,3933	$0,4018	$474,46K	—	-3.27%
03.08.2026	$0,4396	$0,4396	$0,4082	$0,4154	$158,15K	—	-5.51%
02.08.2026	$0,4453	$0,4795	$0,4302	$0,4400	$413,55K	—	-1.19%
01.08.2026	$0,4370	$0,4514	$0,4249	$0,4447	$178,13K	—	+1.76%
31.07.2026	$0,4514	$0,4567	$0,4218	$0,4358	$321,82K	—	-3.46%
30.07.2026	$0,4344	$0,4573	$0,4165	$0,4519	$820,89K	—	+4.03%
29.07.2026	$0,4277	$0,4635	$0,4050	$0,4347	$1,22M	—	+1.64%
28.07.2026	$0,3984	$0,4814	$0,3917	$0,4280	$2,13M	—	+7.43%
27.07.2026	$0,3772	$0,4036	$0,3721	$0,3979	$316,49K	—	+5.49%
26.07.2026	$0,3856	$0,3994	$0,3645	$0,3774	$263,06K	—	-2.13%
25.07.2026	$0,3852	$0,3935	$0,3724	$0,3856	$225,58K	—	+0.10%
24.07.2026	$0,3800	$0,3973	$0,3569	$0,3849	$893,69K	—	+1.29%
23.07.2026	$0,3639	$0,4260	$0,3511	$0,3804	$2,72M	—	+4.53%
22.07.2026	$0,3409	$0,3755	$0,3259	$0,3638	$785,32K	—	+6.72%
21.07.2026	$0,3248	$0,3438	$0,3179	$0,3413	$366,63K	—	+5.08%
20.07.2026	$0,3516	$0,3517	$0,3211	$0,3250	$521,30K	—	-7.57%
19.07.2026	$0,3667	$0,3743	$0,3509	$0,3514	$388,03K	—	-4.17%
18.07.2026	$0,3949	$0,3951	$0,3573	$0,3673	$427,32K	—	-6.99%
17.07.2026	$0,3938	$0,4007	$0,3870	$0,3954	$137,72K	—	+0.41%
16.07.2026	$0,3861	$0,4025	$0,3827	$0,3938	$219,78K	—	+1.99%
15.07.2026	$0,3831	$0,3957	$0,3745	$0,3861	$252,31K	—	+0.78%
14.07.2026	$0,3901	$0,3972	$0,3711	$0,3830	$212,32K	—	-1.82%
13.07.2026	$0,4143	$0,4189	$0,3849	$0,3903	$274,19K	—	-5.79%
12.07.2026	$0,4159	$0,4237	$0,4032	$0,4138	$115,67K	—	-0.50%
11.07.2026	$0,4120	$0,4231	$0,4021	$0,4160	$165,78K	—	+0.97%
10.07.2026	$0,3921	$0,4124	$0,3895	$0,4122	$224,28K	—	+5.13%
09.07.2026	$0,3992	$0,4025	$0,3841	$0,3921	$151,31K	—	-1.78%
08.07.2026	$0,4143	$0,4328	$0,3820	$0,3995	$1,32M	—	-3.57%
07.07.2026	$0,4064	$0,4472	$0,4010	$0,4142	$1,62M	—	+1.92%
06.07.2026	$0,3906	$0,4530	$0,3886	$0,4067	$1,52M	—	+4.12%
05.07.2026	$0,4188	$0,4451	$0,3753	$0,3912	$864,10K	—	-6.59%
04.07.2026	$0,4210	$0,4247	$0,4114	$0,4186	$395,89K	—	-0.57%
03.07.2026	$0,4161	$0,4273	$0,4139	$0,4212	$444,13K	—	+1.23%
02.07.2026	$0,4134	$0,4247	$0,4065	$0,4157	$358,64K	—	+0.56%
01.07.2026	$0,4148	$0,4243	$0,4004	$0,4140	$504,53K	—	-0.19%
30.06.2026	$0,4553	$0,4560	$0,4127	$0,4158	$460,17K	—	-8.68%
29.06.2026	$0,4609	$0,5303	$0,4373	$0,4557	$1,81M	—	-1.13%
28.06.2026	$0,4600	$0,5500	$0,4524	$0,4606	$2,76M	—	+0.13%
27.06.2026	$0,4274	$0,4666	$0,4131	$0,4598	$319,72K	—	+7.58%
26.06.2026	$0,4352	$0,4502	$0,4166	$0,4283	$321,99K	—	-1.59%
25.06.2026	$0,4588	$0,5136	$0,4161	$0,4353	$1,27M	—	-5.12%
24.06.2026	$0,5022	$0,5048	$0,4389	$0,4588	$945,89K	—	-8.64%
23.06.2026	$0,5423	$0,5441	$0,4963	$0,5019	$431,83K	—	-7.45%
22.06.2026	$0,5516	$0,5591	$0,5375	$0,5424	$151,63K	—	-1.67%
21.06.2026	$0,5592	$0,5777	$0,5500	$0,5520	$209,88K	—	-1.29%
20.06.2026	$0,5638	$0,5638	$0,5495	$0,5588	$207,61K	—	-0.89%
19.06.2026	$0,6021	$0,6035	$0,5574	$0,5644	$399,81K	—	-6.26%
18.06.2026	$0,5536	$0,6252	$0,5520	$0,6030	$1,73M	—	+8.92%
17.06.2026	$0,5579	$0,5701	$0,5429	$0,5535	$309,89K	—	-0.79%
16.06.2026	$0,5847	$0,5863	$0,5428	$0,5581	$345,53K	—	-4.55%
15.06.2026	$0,5826	$0,6200	$0,5809	$0,5851	$1,80M	—	+0.43%
14.06.2026	$0,5936	$0,6080	$0,5748	$0,5826	$699,34K	—	-1.85%
13.06.2026	$0,6176	$0,6248	$0,5868	$0,5927	$725,49K	—	-4.03%
12.06.2026	$0,5537	$0,6265	$0,5406	$0,6175	$3,07M	—	+11.52%
11.06.2026	$0,5868	$0,5995	$0,5315	$0,5538	$3,15M	—	-5.62%
10.06.2026	$0,5832	$0,6121	$0,5774	$0,5869	$1,27M	—	+0.63%
09.06.2026	$0,6023	$0,6154	$0,5756	$0,5830	$1,60M	—	-3.20%
08.06.2026	$0,6360	$0,6401	$0,6013	$0,6023	$852,58K	—	-5.30%
07.06.2026	$0,6446	$0,6763	$0,6230	$0,6360	$1,23M	—	-1.33%
06.06.2026	$0,6468	$0,6620	$0,5970	$0,6446	$1,30M	—	-0.34%
05.06.2026	$0,6126	$0,6788	$0,5881	$0,6476	$4,92M	—	+5.71%
04.06.2026	$0,6110	$0,6369	$0,5625	$0,6126	$1,32M	—	+0.26%
03.06.2026	$0,6060	$0,6338	$0,5992	$0,6110	$737,27K	—	+0.83%
02.06.2026	$0,6326	$0,6392	$0,5866	$0,6056	$757,00K	—	-4.27%
01.06.2026	$0,6264	$0,6615	$0,5951	$0,6332	$1,08M	—	+1.09%
31.05.2026	$0,6198	$0,6303	$0,5990	$0,6268	$664,52K	—	+1.13%
30.05.2026	$0,6100	$0,6420	$0,6007	$0,6198	$607,54K	—	+1.61%
29.05.2026	$0,6266	$0,6466	$0,5916	$0,6096	$2,09M	—	-2.71%
28.05.2026	$0,6379	$0,6621	$0,5881	$0,6268	$1,52M	—	-1.74%
27.05.2026	$0,6075	$0,7005	$0,6065	$0,6382	$2,65M	—	+5.05%
26.05.2026	$0,6178	$0,6334	$0,5950	$0,6074	$1,04M	—	-1.68%
25.05.2026	$0,6155	$0,6542	$0,6080	$0,6189	$1,29M	—	+0.55%
24.05.2026	$0,6513	$0,6769	$0,5934	$0,6159	$958,54K	—	-5.44%
23.05.2026	$0,6393	$0,6709	$0,6031	$0,6514	$60,85M	—	+1.89%
22.05.2026	$0,6617	$0,7035	$0,6327	$0,6393	$64,92M	—	-3.39%
21.05.2026	$0,6319	$0,6998	$0,6223	$0,6616	$22,05M	—	+4.70%
20.05.2026	$0,5754	$0,6605	$0,5553	$0,6330	$20,11M	—	+10.01%
19.05.2026	$0,6358	$0,6523	$0,5636	$0,5754	$37,77M	—	-9.50%
18.05.2026	$0,7224	$0,7445	$0,6280	$0,6355	$18,62M	—	-12.03%
17.05.2026	$0,7635	$0,7800	$0,6953	$0,7224	$24,18M	—	-5.38%
16.05.2026	$0,7122	$0,8107	$0,7001	$0,7644	$35,84M	—	+7.33%
15.05.2026	$0,7418	$0,8338	$0,6880	$0,7118	$5,82M	—	-4.04%
14.05.2026	$0,7046	$0,7671	$0,6773	$0,7424	$8,12M	—	+5.36%
13.05.2026	$0,8060	$0,8178	$0,6688	$0,7046	$1,96M	—	-12.58%

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

Pharos (PROS) fiyat geçmişi

Aylık getiriler PROS

Ayarlar

Coin

Piyasa

Türevler

DeFi ve DEX

Borsalar

Araçlar

Haberler