Market [unlinked] / TRY
Identifier on Binance: ETHFITRY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
46.8680 TRY |
1,416,687.7000 |
48.2000 TRY |
44.5900 TRY |
46.4500 TRY |
46.6700 TRY |
| 2024-10-02 |
51.5149 TRY |
1,902,380.2000 |
50.6000 TRY |
47.0600 TRY |
48.4700 TRY |
48.4800 TRY |
| 2024-10-01 |
55.0789 TRY |
2,286,978.4000 |
60.5200 TRY |
49.3400 TRY |
50.7000 TRY |
50.7000 TRY |
| 2024-09-30 |
61.8330 TRY |
1,129,772.3000 |
60.4000 TRY |
58.0600 TRY |
59.5000 TRY |
60.8500 TRY |
| 2024-09-29 |
59.5620 TRY |
997,888.8000 |
57.7500 TRY |
56.6500 TRY |
58.2000 TRY |
61.0800 TRY |
| 2024-09-28 |
58.4232 TRY |
742,927.6000 |
60.1300 TRY |
55.2100 TRY |
56.4400 TRY |
57.7300 TRY |
| 2024-09-27 |
58.4402 TRY |
1,068,768.1000 |
57.2000 TRY |
55.4300 TRY |
56.6200 TRY |
60.4800 TRY |
| 2024-09-26 |
54.8446 TRY |
1,750,526.5000 |
51.2800 TRY |
50.0000 TRY |
50.8700 TRY |
57.1000 TRY |
| 2024-09-25 |
52.7309 TRY |
968,159.8000 |
53.9300 TRY |
51.0600 TRY |
51.7700 TRY |
51.6600 TRY |
| 2024-09-24 |
52.7231 TRY |
671,679.2000 |
52.6200 TRY |
51.1200 TRY |
51.9000 TRY |
54.1600 TRY |
| 2024-09-23 |
52.2765 TRY |
663,832.5000 |
50.2900 TRY |
49.1400 TRY |
51.0000 TRY |
52.5700 TRY |
| 2024-09-22 |
52.9644 TRY |
802,503.0000 |
52.9200 TRY |
49.5000 TRY |
50.3300 TRY |
50.4900 TRY |
| 2024-09-21 |
50.9012 TRY |
446,962.9000 |
50.9500 TRY |
49.4700 TRY |
50.1000 TRY |
51.9300 TRY |
| 2024-09-20 |
51.6842 TRY |
663,910.4000 |
49.8300 TRY |
49.2100 TRY |
50.1700 TRY |
51.2900 TRY |
| 2024-09-19 |
50.0679 TRY |
818,746.0000 |
48.0800 TRY |
47.8600 TRY |
48.7500 TRY |
49.8100 TRY |
| 2024-09-18 |
46.0292 TRY |
607,724.5000 |
45.7800 TRY |
43.9100 TRY |
44.9600 TRY |
47.0900 TRY |
| 2024-09-17 |
44.7830 TRY |
509,925.6000 |
42.6700 TRY |
42.2100 TRY |
42.6700 TRY |
45.7300 TRY |
| 2024-09-16 |
43.0594 TRY |
375,549.2000 |
43.9500 TRY |
42.0600 TRY |
42.6300 TRY |
42.4300 TRY |
| 2024-09-15 |
45.7593 TRY |
278,829.7000 |
46.4400 TRY |
44.2600 TRY |
44.6900 TRY |
44.4700 TRY |
| 2024-09-14 |
46.7198 TRY |
293,396.0000 |
47.6400 TRY |
45.7800 TRY |
46.2800 TRY |
46.4100 TRY |
| 2024-09-13 |
46.2879 TRY |
414,986.4000 |
45.9700 TRY |
44.5800 TRY |
44.9800 TRY |
47.7000 TRY |
| 2024-09-12 |
45.0177 TRY |
443,454.9000 |
44.0000 TRY |
44.0000 TRY |
44.6200 TRY |
45.8500 TRY |
| 2024-09-11 |
43.8303 TRY |
401,841.6000 |
45.8500 TRY |
42.3900 TRY |
43.1600 TRY |
44.1100 TRY |
| 2024-09-10 |
45.5121 TRY |
435,840.8000 |
46.0200 TRY |
44.8000 TRY |
45.1800 TRY |
46.0400 TRY |
| 2024-09-09 |
44.8180 TRY |
680,449.3000 |
44.4400 TRY |
43.2800 TRY |
43.8300 TRY |
46.2700 TRY |
| 2024-09-08 |
43.6680 TRY |
473,151.7000 |
42.8700 TRY |
42.3700 TRY |
43.0100 TRY |
44.7700 TRY |
| 2024-09-07 |
43.4544 TRY |
324,960.1000 |
42.2800 TRY |
42.1000 TRY |
42.5700 TRY |
42.8900 TRY |
| 2024-09-06 |
43.2702 TRY |
657,898.6000 |
43.3200 TRY |
40.3000 TRY |
42.1300 TRY |
42.6300 TRY |
| 2024-09-05 |
43.6490 TRY |
542,313.7000 |
43.5200 TRY |
42.4700 TRY |
43.2000 TRY |
43.5600 TRY |
| 2024-09-04 |
42.6355 TRY |
554,491.9000 |
42.6300 TRY |
39.5700 TRY |
41.5600 TRY |
43.8600 TRY |
| 2024-09-03 |
44.2567 TRY |
377,261.1000 |
45.1400 TRY |
42.8300 TRY |
43.1500 TRY |
42.9400 TRY |
| 2024-09-02 |
44.4696 TRY |
470,124.5000 |
42.5300 TRY |
42.4800 TRY |
43.2500 TRY |
45.1600 TRY |
| 2024-09-01 |
44.2877 TRY |
284,310.1000 |
45.3000 TRY |
42.6300 TRY |
44.0800 TRY |
42.9800 TRY |
| 2024-08-31 |
45.5864 TRY |
265,065.8000 |
46.5000 TRY |
44.4200 TRY |
44.8500 TRY |
45.3600 TRY |
| 2024-08-30 |
45.8465 TRY |
436,238.5000 |
45.8000 TRY |
43.4000 TRY |
44.7000 TRY |
46.5200 TRY |
| 2024-08-29 |
47.0374 TRY |
525,156.4000 |
45.9200 TRY |
45.1200 TRY |
45.9100 TRY |
45.6900 TRY |
| 2024-08-28 |
46.7036 TRY |
652,843.9000 |
46.8500 TRY |
44.1200 TRY |
45.9300 TRY |
45.8500 TRY |
| 2024-08-27 |
49.4005 TRY |
632,064.7000 |
51.4300 TRY |
45.8200 TRY |
47.1300 TRY |
46.9800 TRY |
| 2024-08-26 |
53.8227 TRY |
705,938.1000 |
56.7700 TRY |
50.8400 TRY |
51.5900 TRY |
51.8300 TRY |
| 2024-08-25 |
56.2030 TRY |
512,258.4000 |
58.6100 TRY |
54.3400 TRY |
55.9200 TRY |
57.7700 TRY |
| 2024-08-24 |
58.3583 TRY |
899,474.6000 |
55.8700 TRY |
55.3500 TRY |
56.2500 TRY |
57.9000 TRY |
| 2024-08-23 |
53.6949 TRY |
1,207,837.9000 |
51.3400 TRY |
50.7000 TRY |
51.1300 TRY |
56.1400 TRY |
| 2024-08-22 |
50.7179 TRY |
665,251.2000 |
49.3600 TRY |
48.7400 TRY |
49.5900 TRY |
51.4000 TRY |
| 2024-08-21 |
48.2874 TRY |
564,523.2000 |
47.8900 TRY |
46.2700 TRY |
47.2300 TRY |
49.6300 TRY |
| 2024-08-20 |
47.7654 TRY |
638,642.3000 |
46.8100 TRY |
45.8700 TRY |
46.6700 TRY |
47.9300 TRY |
| 2024-08-19 |
45.9637 TRY |
789,700.0000 |
46.8800 TRY |
44.7500 TRY |
45.6900 TRY |
46.8700 TRY |
| 2024-08-18 |
47.8125 TRY |
729,291.6000 |
47.5900 TRY |
46.4000 TRY |
46.9500 TRY |
47.2000 TRY |
| 2024-08-17 |
47.0005 TRY |
733,520.6000 |
46.2600 TRY |
45.6600 TRY |
46.0400 TRY |
47.7600 TRY |
| 2024-08-16 |
47.0395 TRY |
720,310.2000 |
48.8600 TRY |
45.2700 TRY |
46.6500 TRY |
46.8700 TRY |
| 2024-08-15 |
49.4205 TRY |
1,475,021.7000 |
50.2500 TRY |
46.4600 TRY |
47.4500 TRY |
48.9900 TRY |