Market [unlinked] / TRY
Identifier on Binance: BEAMXTRY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.9693 TRY |
8,573,954.0000 |
0.9423 TRY |
0.9036 TRY |
0.9412 TRY |
0.9939 TRY |
| 2024-12-21 |
1.0152 TRY |
37,875,108.0000 |
1.0297 TRY |
0.9258 TRY |
0.9389 TRY |
0.9375 TRY |
| 2024-12-20 |
0.8902 TRY |
47,635,976.0000 |
0.9018 TRY |
0.7695 TRY |
0.8095 TRY |
1.0376 TRY |
| 2024-12-19 |
0.9465 TRY |
26,286,295.0000 |
1.0202 TRY |
0.8613 TRY |
0.9039 TRY |
0.9076 TRY |
| 2024-12-18 |
1.0800 TRY |
30,203,857.0000 |
1.0683 TRY |
0.9802 TRY |
1.0404 TRY |
1.0286 TRY |
| 2024-12-17 |
1.1146 TRY |
19,715,036.0000 |
1.1405 TRY |
1.0501 TRY |
1.0873 TRY |
1.0799 TRY |
| 2024-12-16 |
1.1740 TRY |
21,747,493.0000 |
1.2311 TRY |
1.1262 TRY |
1.1469 TRY |
1.1577 TRY |
| 2024-12-15 |
1.2159 TRY |
17,695,287.0000 |
1.2174 TRY |
1.1561 TRY |
1.1843 TRY |
1.1949 TRY |
| 2024-12-14 |
1.2239 TRY |
31,210,628.0000 |
1.2661 TRY |
1.1520 TRY |
1.1977 TRY |
1.2204 TRY |
| 2024-12-13 |
1.2519 TRY |
67,311,532.0000 |
1.2289 TRY |
1.1800 TRY |
1.2433 TRY |
1.2688 TRY |
| 2024-12-12 |
1.2687 TRY |
66,739,266.0000 |
1.3616 TRY |
1.1529 TRY |
1.1997 TRY |
1.2151 TRY |
| 2024-12-11 |
1.2498 TRY |
36,149,524.0000 |
1.1838 TRY |
1.1141 TRY |
1.1492 TRY |
1.3493 TRY |
| 2024-12-10 |
1.1787 TRY |
46,713,090.0000 |
1.2096 TRY |
1.0000 TRY |
1.1134 TRY |
1.1973 TRY |
| 2024-12-09 |
1.1643 TRY |
49,702,396.0000 |
1.2507 TRY |
1.0000 TRY |
1.1596 TRY |
1.1877 TRY |
| 2024-12-08 |
1.2351 TRY |
66,362,768.0000 |
1.1837 TRY |
1.1493 TRY |
1.1719 TRY |
1.2482 TRY |
| 2024-12-07 |
1.1691 TRY |
31,528,789.0000 |
1.1562 TRY |
1.1192 TRY |
1.1307 TRY |
1.1871 TRY |
| 2024-12-06 |
1.1668 TRY |
28,335,037.0000 |
1.0843 TRY |
1.0704 TRY |
1.1127 TRY |
1.1541 TRY |
| 2024-12-05 |
1.1123 TRY |
27,016,557.0000 |
1.1533 TRY |
1.0127 TRY |
1.0979 TRY |
1.0832 TRY |
| 2024-12-04 |
1.1117 TRY |
35,353,508.0000 |
1.0722 TRY |
1.0394 TRY |
1.0600 TRY |
1.1331 TRY |
| 2024-12-03 |
1.0131 TRY |
35,735,567.0000 |
0.9613 TRY |
0.9275 TRY |
0.9850 TRY |
1.0862 TRY |
| 2024-12-02 |
0.9340 TRY |
15,601,589.0000 |
0.9800 TRY |
0.8941 TRY |
0.9139 TRY |
0.9592 TRY |
| 2024-12-01 |
0.9962 TRY |
60,942,467.0000 |
0.9200 TRY |
0.9138 TRY |
0.9293 TRY |
0.9898 TRY |
| 2024-11-30 |
0.9167 TRY |
7,961,323.0000 |
0.9351 TRY |
0.8973 TRY |
0.9139 TRY |
0.9286 TRY |
| 2024-11-29 |
0.9163 TRY |
18,303,054.0000 |
0.8703 TRY |
0.8482 TRY |
0.8713 TRY |
0.9389 TRY |
| 2024-11-28 |
0.8577 TRY |
18,846,290.0000 |
0.8362 TRY |
0.8278 TRY |
0.8446 TRY |
0.8719 TRY |
| 2024-11-27 |
0.8056 TRY |
15,133,867.0000 |
0.7779 TRY |
0.7675 TRY |
0.7886 TRY |
0.8289 TRY |
| 2024-11-26 |
0.7554 TRY |
7,831,998.0000 |
0.7758 TRY |
0.7135 TRY |
0.7324 TRY |
0.7658 TRY |
| 2024-11-25 |
0.8209 TRY |
10,300,795.0000 |
0.8321 TRY |
0.7623 TRY |
0.7877 TRY |
0.7841 TRY |
| 2024-11-24 |
0.8092 TRY |
13,061,714.0000 |
0.7942 TRY |
0.7514 TRY |
0.7833 TRY |
0.8368 TRY |
| 2024-11-23 |
0.7891 TRY |
19,791,251.0000 |
0.7553 TRY |
0.7329 TRY |
0.7580 TRY |
0.8000 TRY |
| 2024-11-22 |
0.7412 TRY |
10,679,786.0000 |
0.7605 TRY |
0.7160 TRY |
0.7254 TRY |
0.7428 TRY |
| 2024-11-21 |
0.7503 TRY |
17,830,953.0000 |
0.7477 TRY |
0.7123 TRY |
0.7274 TRY |
0.7534 TRY |
| 2024-11-20 |
0.7775 TRY |
17,272,638.0000 |
0.8352 TRY |
0.7318 TRY |
0.7427 TRY |
0.7573 TRY |
| 2024-11-19 |
0.8417 TRY |
18,347,118.0000 |
0.8394 TRY |
0.7969 TRY |
0.8232 TRY |
0.8392 TRY |
| 2024-11-18 |
0.8396 TRY |
48,509,980.0000 |
0.8026 TRY |
0.7801 TRY |
0.8050 TRY |
0.8482 TRY |
| 2024-11-17 |
0.8565 TRY |
224,629,439.0000 |
0.7505 TRY |
0.7036 TRY |
0.7248 TRY |
0.7919 TRY |
| 2024-11-16 |
0.7503 TRY |
14,719,633.0000 |
0.7232 TRY |
0.7158 TRY |
0.7232 TRY |
0.7514 TRY |
| 2024-11-15 |
0.6978 TRY |
10,103,190.0000 |
0.7040 TRY |
0.6630 TRY |
0.6747 TRY |
0.7237 TRY |
| 2024-11-14 |
0.7397 TRY |
12,161,137.0000 |
0.7500 TRY |
0.6891 TRY |
0.7045 TRY |
0.6891 TRY |
| 2024-11-13 |
0.7225 TRY |
12,275,299.0000 |
0.7491 TRY |
0.6747 TRY |
0.6968 TRY |
0.7370 TRY |
| 2024-11-12 |
0.7524 TRY |
19,233,430.0000 |
0.7821 TRY |
0.6803 TRY |
0.7156 TRY |
0.7657 TRY |
| 2024-11-11 |
0.7444 TRY |
35,193,990.0000 |
0.7108 TRY |
0.6782 TRY |
0.6942 TRY |
0.7587 TRY |
| 2024-11-10 |
0.7176 TRY |
31,769,806.0000 |
0.7092 TRY |
0.6865 TRY |
0.6945 TRY |
0.7451 TRY |
| 2024-11-09 |
0.7185 TRY |
39,220,128.0000 |
0.6731 TRY |
0.6731 TRY |
0.6853 TRY |
0.7097 TRY |
| 2024-11-08 |
0.6668 TRY |
25,336,490.0000 |
0.6647 TRY |
0.6391 TRY |
0.6479 TRY |
0.6753 TRY |
| 2024-11-07 |
0.6551 TRY |
62,331,289.0000 |
0.6007 TRY |
0.6005 TRY |
0.6186 TRY |
0.6617 TRY |
| 2024-11-06 |
0.5837 TRY |
11,803,381.0000 |
0.5448 TRY |
0.5448 TRY |
0.5643 TRY |
0.5983 TRY |
| 2024-11-05 |
0.5392 TRY |
7,331,094.0000 |
0.5168 TRY |
0.5142 TRY |
0.5224 TRY |
0.5468 TRY |
| 2024-11-04 |
0.5274 TRY |
8,054,028.0000 |
0.5330 TRY |
0.4991 TRY |
0.5174 TRY |
0.5135 TRY |
| 2024-11-03 |
0.5361 TRY |
6,447,851.0000 |
0.5532 TRY |
0.5130 TRY |
0.5233 TRY |
0.5323 TRY |