Market [unlinked] / TRY
Identifier on Binance: ARKMTRY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
49.8722 TRY |
857,564.0000 |
51.8700 TRY |
47.2300 TRY |
49.0390 TRY |
51.2190 TRY |
| 2024-04-16 |
50.8671 TRY |
720,123.0000 |
51.4320 TRY |
48.3780 TRY |
49.8890 TRY |
52.5550 TRY |
| 2024-04-15 |
53.6359 TRY |
845,705.0000 |
54.3500 TRY |
49.4000 TRY |
51.6680 TRY |
52.3970 TRY |
| 2024-04-14 |
51.0728 TRY |
553,506.0000 |
48.7920 TRY |
46.0000 TRY |
48.1620 TRY |
54.7570 TRY |
| 2024-04-13 |
48.4180 TRY |
819,773.0000 |
53.4550 TRY |
40.2780 TRY |
45.4710 TRY |
47.8030 TRY |
| 2024-04-12 |
58.1585 TRY |
906,574.0000 |
65.4990 TRY |
46.0000 TRY |
53.9110 TRY |
53.5980 TRY |
| 2024-04-11 |
65.7516 TRY |
1,046,896.0000 |
66.6070 TRY |
63.0000 TRY |
64.4500 TRY |
65.2800 TRY |
| 2024-04-10 |
63.2387 TRY |
1,488,747.0000 |
66.0000 TRY |
58.6000 TRY |
61.2290 TRY |
66.6000 TRY |
| 2024-04-09 |
68.2389 TRY |
1,934,949.0000 |
80.1530 TRY |
63.4570 TRY |
66.2000 TRY |
66.0230 TRY |
| 2024-04-08 |
75.4526 TRY |
325,222.0000 |
73.0720 TRY |
71.0130 TRY |
71.5110 TRY |
79.9510 TRY |
| 2024-04-07 |
73.3413 TRY |
286,368.0000 |
71.0190 TRY |
70.8490 TRY |
72.6170 TRY |
73.0000 TRY |
| 2024-04-06 |
71.3142 TRY |
301,964.0000 |
70.6270 TRY |
69.5850 TRY |
70.4840 TRY |
71.7930 TRY |
| 2024-04-05 |
68.1606 TRY |
501,224.0000 |
70.0010 TRY |
64.5320 TRY |
66.6540 TRY |
70.8590 TRY |
| 2024-04-04 |
70.5839 TRY |
680,127.0000 |
69.1320 TRY |
67.6350 TRY |
68.9170 TRY |
70.5050 TRY |
| 2024-04-03 |
73.3714 TRY |
904,668.0000 |
80.6260 TRY |
68.0110 TRY |
69.6090 TRY |
69.2970 TRY |
| 2024-04-02 |
83.4968 TRY |
943,915.0000 |
88.7080 TRY |
76.7700 TRY |
81.3710 TRY |
81.1820 TRY |
| 2024-04-01 |
85.9097 TRY |
1,182,547.0000 |
86.3640 TRY |
76.6490 TRY |
80.7540 TRY |
88.5340 TRY |
| 2024-03-31 |
85.2662 TRY |
254,754.0000 |
84.5310 TRY |
83.8800 TRY |
84.6060 TRY |
86.5250 TRY |
| 2024-03-30 |
84.8846 TRY |
352,051.0000 |
86.2060 TRY |
83.1820 TRY |
83.9150 TRY |
84.2540 TRY |
| 2024-03-29 |
86.4445 TRY |
327,798.0000 |
88.7120 TRY |
84.0000 TRY |
85.9130 TRY |
86.2360 TRY |
| 2024-03-28 |
89.4136 TRY |
472,610.0000 |
89.7430 TRY |
86.4870 TRY |
87.8090 TRY |
89.4440 TRY |
| 2024-03-27 |
94.4260 TRY |
802,157.0000 |
92.0270 TRY |
88.8940 TRY |
90.2070 TRY |
89.1500 TRY |
| 2024-03-26 |
94.3951 TRY |
469,469.0000 |
90.0300 TRY |
89.0000 TRY |
91.6090 TRY |
92.3880 TRY |
| 2024-03-25 |
89.3349 TRY |
354,969.0000 |
89.8080 TRY |
86.5010 TRY |
87.8050 TRY |
89.7440 TRY |
| 2024-03-24 |
87.2496 TRY |
248,522.0000 |
86.5870 TRY |
84.5000 TRY |
85.4760 TRY |
90.9040 TRY |
| 2024-03-23 |
86.9740 TRY |
405,679.0000 |
82.7820 TRY |
82.0000 TRY |
82.8990 TRY |
87.5190 TRY |
| 2024-03-22 |
84.9084 TRY |
475,223.0000 |
85.3510 TRY |
80.5010 TRY |
81.7610 TRY |
81.7770 TRY |
| 2024-03-21 |
86.4406 TRY |
526,160.0000 |
88.4120 TRY |
81.4180 TRY |
83.5820 TRY |
85.2300 TRY |
| 2024-03-20 |
83.8282 TRY |
885,217.0000 |
79.5000 TRY |
75.3000 TRY |
80.2500 TRY |
89.0330 TRY |
| 2024-03-19 |
82.7474 TRY |
1,081,960.0000 |
89.9600 TRY |
77.0200 TRY |
80.1230 TRY |
79.8250 TRY |
| 2024-03-18 |
91.4506 TRY |
757,086.0000 |
97.8280 TRY |
85.6950 TRY |
87.2030 TRY |
89.8970 TRY |
| 2024-03-17 |
97.6140 TRY |
967,390.0000 |
87.1140 TRY |
85.0100 TRY |
88.5200 TRY |
97.2990 TRY |
| 2024-03-16 |
92.9599 TRY |
852,682.0000 |
99.5350 TRY |
83.8710 TRY |
87.0420 TRY |
85.5890 TRY |
| 2024-03-15 |
98.3329 TRY |
859,618.0000 |
105.1870 TRY |
91.0000 TRY |
96.4740 TRY |
99.5220 TRY |
| 2024-03-14 |
99.4446 TRY |
1,011,933.0000 |
97.7060 TRY |
91.3740 TRY |
94.3880 TRY |
105.2910 TRY |
| 2024-03-13 |
98.7798 TRY |
680,858.0000 |
102.8250 TRY |
95.4080 TRY |
98.0070 TRY |
98.1410 TRY |
| 2024-03-12 |
100.7787 TRY |
1,194,695.0000 |
100.0900 TRY |
93.1190 TRY |
98.8980 TRY |
102.4570 TRY |
| 2024-03-11 |
105.4181 TRY |
2,088,804.0000 |
106.1090 TRY |
98.0000 TRY |
99.3470 TRY |
99.3720 TRY |
| 2024-03-10 |
105.6438 TRY |
2,411,597.0000 |
130.7000 TRY |
91.0000 TRY |
102.7280 TRY |
103.7750 TRY |
| 2024-03-09 |
111.0375 TRY |
1,945,924.0000 |
94.2080 TRY |
91.3040 TRY |
93.0220 TRY |
127.8700 TRY |
| 2024-03-08 |
91.5578 TRY |
1,016,392.0000 |
91.5830 TRY |
84.0110 TRY |
88.7440 TRY |
94.3960 TRY |
| 2024-03-07 |
92.2764 TRY |
1,241,811.0000 |
95.6720 TRY |
85.6500 TRY |
89.2680 TRY |
92.5220 TRY |
| 2024-03-06 |
80.2490 TRY |
1,773,926.0000 |
74.4520 TRY |
67.6920 TRY |
71.2990 TRY |
87.2800 TRY |
| 2024-03-05 |
76.5199 TRY |
1,691,728.0000 |
79.7620 TRY |
60.0000 TRY |
73.7440 TRY |
74.9930 TRY |
| 2024-03-04 |
81.6904 TRY |
1,453,405.0000 |
81.8690 TRY |
77.0140 TRY |
79.1470 TRY |
80.0880 TRY |
| 2024-03-03 |
84.4073 TRY |
2,484,360.0000 |
76.5570 TRY |
64.0010 TRY |
76.9860 TRY |
81.9820 TRY |
| 2024-03-02 |
79.4573 TRY |
2,091,889.0000 |
84.3480 TRY |
74.4030 TRY |
76.8180 TRY |
76.6050 TRY |
| 2024-03-01 |
81.3430 TRY |
2,969,993.0000 |
66.6680 TRY |
66.6680 TRY |
74.2570 TRY |
84.9420 TRY |
| 2024-02-29 |
68.9295 TRY |
4,043,559.0000 |
68.2150 TRY |
63.2090 TRY |
66.9650 TRY |
66.6120 TRY |
| 2024-02-28 |
58.6720 TRY |
5,751,767.0000 |
45.0800 TRY |
44.8570 TRY |
46.3040 TRY |
67.5830 TRY |