Market [unlinked] / TRY
Identifier on Binance: HMSTRTRY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-28 |
0.0952 TRY |
695,264.0000 |
0.0948 TRY |
0.0948 TRY |
0.0955 TRY |
0.0952 TRY |
| 2025-01-27 |
0.0913 TRY |
265,289,928.0000 |
0.0973 TRY |
0.0853 TRY |
0.0879 TRY |
0.0948 TRY |
| 2025-01-26 |
0.1001 TRY |
53,567,816.0000 |
0.0994 TRY |
0.0989 TRY |
0.0993 TRY |
0.0993 TRY |
| 2025-01-25 |
0.0997 TRY |
91,082,435.0000 |
0.0986 TRY |
0.0975 TRY |
0.0988 TRY |
0.0999 TRY |
| 2025-01-24 |
0.1021 TRY |
124,679,232.0000 |
0.1032 TRY |
0.0983 TRY |
0.0991 TRY |
0.0988 TRY |
| 2025-01-23 |
0.1027 TRY |
113,465,793.0000 |
0.1042 TRY |
0.1002 TRY |
0.1018 TRY |
0.1036 TRY |
| 2025-01-22 |
0.1058 TRY |
89,691,099.0000 |
0.1056 TRY |
0.1045 TRY |
0.1053 TRY |
0.1050 TRY |
| 2025-01-21 |
0.1044 TRY |
150,707,617.0000 |
0.1039 TRY |
0.1007 TRY |
0.1025 TRY |
0.1058 TRY |
| 2025-01-20 |
0.1044 TRY |
317,147,794.0000 |
0.1008 TRY |
0.0984 TRY |
0.1000 TRY |
0.1046 TRY |
| 2025-01-19 |
0.1066 TRY |
325,187,337.0000 |
0.1092 TRY |
0.1002 TRY |
0.1020 TRY |
0.1017 TRY |
| 2025-01-18 |
0.1117 TRY |
222,518,201.0000 |
0.1205 TRY |
0.1069 TRY |
0.1081 TRY |
0.1087 TRY |
| 2025-01-17 |
0.1183 TRY |
218,923,705.0000 |
0.1137 TRY |
0.1137 TRY |
0.1142 TRY |
0.1209 TRY |
| 2025-01-16 |
0.1138 TRY |
282,095,892.0000 |
0.1180 TRY |
0.1110 TRY |
0.1134 TRY |
0.1133 TRY |
| 2025-01-15 |
0.1154 TRY |
382,209,802.0000 |
0.1151 TRY |
0.1107 TRY |
0.1117 TRY |
0.1177 TRY |
| 2025-01-14 |
0.1131 TRY |
651,021,234.0000 |
0.1132 TRY |
0.1100 TRY |
0.1123 TRY |
0.1144 TRY |
| 2025-01-13 |
0.1093 TRY |
1,687,630,984.0000 |
0.1053 TRY |
0.1005 TRY |
0.1029 TRY |
0.1141 TRY |
| 2025-01-12 |
0.1058 TRY |
181,024,379.0000 |
0.1048 TRY |
0.1039 TRY |
0.1047 TRY |
0.1044 TRY |
| 2025-01-11 |
0.1052 TRY |
158,338,152.0000 |
0.1062 TRY |
0.1035 TRY |
0.1044 TRY |
0.1053 TRY |
| 2025-01-10 |
0.1038 TRY |
339,126,261.0000 |
0.1035 TRY |
0.1007 TRY |
0.1025 TRY |
0.1056 TRY |
| 2025-01-09 |
0.1033 TRY |
672,905,975.0000 |
0.0988 TRY |
0.0983 TRY |
0.0998 TRY |
0.1018 TRY |
| 2025-01-08 |
0.1000 TRY |
273,544,518.0000 |
0.1052 TRY |
0.0935 TRY |
0.0979 TRY |
0.0986 TRY |
| 2025-01-07 |
0.1129 TRY |
413,387,099.0000 |
0.1208 TRY |
0.1050 TRY |
0.1057 TRY |
0.1051 TRY |
| 2025-01-06 |
0.1213 TRY |
339,580,874.0000 |
0.1197 TRY |
0.1175 TRY |
0.1190 TRY |
0.1202 TRY |
| 2025-01-05 |
0.1184 TRY |
273,260,250.0000 |
0.1186 TRY |
0.1157 TRY |
0.1178 TRY |
0.1193 TRY |
| 2025-01-04 |
0.1188 TRY |
427,412,754.0000 |
0.1181 TRY |
0.1158 TRY |
0.1176 TRY |
0.1187 TRY |
| 2025-01-03 |
0.1145 TRY |
484,330,288.0000 |
0.1130 TRY |
0.1090 TRY |
0.1101 TRY |
0.1176 TRY |
| 2025-01-02 |
0.1136 TRY |
512,020,962.0000 |
0.1096 TRY |
0.1092 TRY |
0.1103 TRY |
0.1122 TRY |
| 2025-01-01 |
0.1055 TRY |
300,495,518.0000 |
0.1052 TRY |
0.1020 TRY |
0.1039 TRY |
0.1082 TRY |
| 2024-12-31 |
0.1048 TRY |
369,973,393.0000 |
0.1055 TRY |
0.1009 TRY |
0.1022 TRY |
0.1054 TRY |
| 2024-12-30 |
0.1071 TRY |
600,182,235.0000 |
0.1032 TRY |
0.1021 TRY |
0.1035 TRY |
0.1066 TRY |
| 2024-12-29 |
0.1056 TRY |
276,393,605.0000 |
0.1067 TRY |
0.1021 TRY |
0.1034 TRY |
0.1028 TRY |
| 2024-12-28 |
0.1044 TRY |
276,312,981.0000 |
0.1043 TRY |
0.1010 TRY |
0.1022 TRY |
0.1070 TRY |
| 2024-12-27 |
0.1060 TRY |
428,665,376.0000 |
0.1040 TRY |
0.1015 TRY |
0.1040 TRY |
0.1042 TRY |
| 2024-12-26 |
0.1055 TRY |
428,227,214.0000 |
0.1097 TRY |
0.1015 TRY |
0.1035 TRY |
0.1026 TRY |
| 2024-12-25 |
0.1106 TRY |
575,079,209.0000 |
0.1125 TRY |
0.1081 TRY |
0.1096 TRY |
0.1096 TRY |
| 2024-12-24 |
0.1101 TRY |
2,550,925,950.0000 |
0.1050 TRY |
0.1039 TRY |
0.1065 TRY |
0.1114 TRY |
| 2024-12-23 |
0.0949 TRY |
328,125,139.0000 |
0.0939 TRY |
0.0916 TRY |
0.0939 TRY |
0.0953 TRY |
| 2024-12-22 |
0.0945 TRY |
425,347,574.0000 |
0.0929 TRY |
0.0911 TRY |
0.0938 TRY |
0.0943 TRY |
| 2024-12-21 |
0.0986 TRY |
555,689,475.0000 |
0.0986 TRY |
0.0910 TRY |
0.0928 TRY |
0.0930 TRY |
| 2024-12-20 |
0.0904 TRY |
955,357,279.0000 |
0.0889 TRY |
0.0802 TRY |
0.0849 TRY |
0.0982 TRY |
| 2024-12-19 |
0.0921 TRY |
951,514,340.0000 |
0.0988 TRY |
0.0849 TRY |
0.0890 TRY |
0.0896 TRY |
| 2024-12-18 |
0.1031 TRY |
767,610,015.0000 |
0.1075 TRY |
0.0960 TRY |
0.0990 TRY |
0.0987 TRY |
| 2024-12-17 |
0.1130 TRY |
618,111,072.0000 |
0.1175 TRY |
0.1077 TRY |
0.1089 TRY |
0.1085 TRY |
| 2024-12-16 |
0.1183 TRY |
557,124,199.0000 |
0.1226 TRY |
0.1140 TRY |
0.1154 TRY |
0.1188 TRY |
| 2024-12-15 |
0.1202 TRY |
407,118,862.0000 |
0.1200 TRY |
0.1159 TRY |
0.1180 TRY |
0.1187 TRY |
| 2024-12-14 |
0.1211 TRY |
457,580,886.0000 |
0.1264 TRY |
0.1162 TRY |
0.1185 TRY |
0.1196 TRY |
| 2024-12-13 |
0.1254 TRY |
577,104,259.0000 |
0.1259 TRY |
0.1229 TRY |
0.1252 TRY |
0.1262 TRY |
| 2024-12-12 |
0.1285 TRY |
856,805,590.0000 |
0.1270 TRY |
0.1236 TRY |
0.1264 TRY |
0.1260 TRY |
| 2024-12-11 |
0.1228 TRY |
1,034,307,009.0000 |
0.1180 TRY |
0.1138 TRY |
0.1169 TRY |
0.1269 TRY |
| 2024-12-10 |
0.1175 TRY |
1,640,386,656.0000 |
0.1214 TRY |
0.1075 TRY |
0.1120 TRY |
0.1195 TRY |