Market [unlinked] / TRY
Identifier on Binance: OMTRY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
130.5682 TRY |
458,464.0000 |
128.3200 TRY |
125.6700 TRY |
127.9300 TRY |
127.4300 TRY |
| 2024-11-21 |
124.2864 TRY |
922,156.0000 |
131.7800 TRY |
118.1400 TRY |
121.3000 TRY |
124.7200 TRY |
| 2024-11-20 |
132.9597 TRY |
809,550.0000 |
133.6500 TRY |
125.2100 TRY |
129.0700 TRY |
132.9300 TRY |
| 2024-11-19 |
140.9285 TRY |
1,361,313.0000 |
131.2700 TRY |
130.7400 TRY |
133.8700 TRY |
133.8000 TRY |
| 2024-11-18 |
143.6205 TRY |
3,233,448.0000 |
146.0900 TRY |
127.3100 TRY |
131.4700 TRY |
133.0400 TRY |
| 2024-11-17 |
114.1298 TRY |
5,185,402.0000 |
88.8600 TRY |
87.7100 TRY |
102.8400 TRY |
125.8700 TRY |
| 2024-11-16 |
83.2334 TRY |
5,184,687.0000 |
84.8100 TRY |
75.5800 TRY |
77.5400 TRY |
84.7200 TRY |
| 2024-11-15 |
70.3406 TRY |
3,381,991.0000 |
58.6600 TRY |
54.0000 TRY |
55.5600 TRY |
84.4100 TRY |
| 2024-11-14 |
59.5241 TRY |
3,122,692.0000 |
47.6900 TRY |
47.6900 TRY |
48.3100 TRY |
59.8700 TRY |
| 2024-11-13 |
49.4203 TRY |
245,450.0000 |
52.5000 TRY |
46.7400 TRY |
47.7300 TRY |
48.0200 TRY |
| 2024-11-12 |
51.5697 TRY |
595,677.0000 |
51.3900 TRY |
45.2900 TRY |
46.2100 TRY |
53.0600 TRY |
| 2024-11-11 |
49.0524 TRY |
212,423.0000 |
49.2000 TRY |
46.9300 TRY |
47.6800 TRY |
51.0100 TRY |
| 2024-11-10 |
50.2294 TRY |
163,093.0000 |
48.8200 TRY |
47.4300 TRY |
48.2200 TRY |
51.6800 TRY |
| 2024-11-09 |
46.9394 TRY |
93,836.0000 |
47.3700 TRY |
4.1600 TRY |
47.1600 TRY |
48.2600 TRY |
| 2024-11-08 |
47.6494 TRY |
153,794.0000 |
48.2700 TRY |
46.6900 TRY |
47.3500 TRY |
47.5000 TRY |
| 2024-11-07 |
49.4227 TRY |
107,100.0000 |
48.8400 TRY |
47.8800 TRY |
48.9200 TRY |
49.2400 TRY |
| 2024-11-06 |
47.3522 TRY |
182,311.0000 |
44.9800 TRY |
44.9800 TRY |
46.7000 TRY |
47.9300 TRY |
| 2024-11-05 |
44.8858 TRY |
97,686.0000 |
44.2800 TRY |
42.4000 TRY |
43.9600 TRY |
44.8400 TRY |
| 2024-11-04 |
44.6728 TRY |
61,471.0000 |
46.6500 TRY |
43.4200 TRY |
44.0700 TRY |
43.9700 TRY |
| 2024-11-03 |
46.7623 TRY |
94,381.0000 |
47.8800 TRY |
45.0000 TRY |
46.4400 TRY |
47.1800 TRY |
| 2024-11-02 |
48.5279 TRY |
54,767.0000 |
49.8500 TRY |
47.7900 TRY |
48.3100 TRY |
48.2900 TRY |
| 2024-11-01 |
50.0675 TRY |
280,256.0000 |
48.1800 TRY |
46.8900 TRY |
47.5700 TRY |
49.2500 TRY |
| 2024-10-31 |
48.3322 TRY |
55,139.0000 |
49.2600 TRY |
47.3800 TRY |
47.8700 TRY |
48.4000 TRY |
| 2024-10-30 |
50.0081 TRY |
233,184.0000 |
47.8200 TRY |
47.5000 TRY |
48.2000 TRY |
49.2800 TRY |
| 2024-10-29 |
47.2212 TRY |
172,970.0000 |
46.8300 TRY |
46.2600 TRY |
46.7900 TRY |
47.3100 TRY |
| 2024-10-28 |
47.9650 TRY |
437,300.0000 |
50.6000 TRY |
45.9900 TRY |
46.4800 TRY |
46.9400 TRY |
| 2024-10-27 |
47.9833 TRY |
555,529.0000 |
43.8600 TRY |
43.5500 TRY |
43.7200 TRY |
50.0000 TRY |
| 2024-10-26 |
44.2526 TRY |
122,681.0000 |
43.7200 TRY |
43.5100 TRY |
43.9400 TRY |
43.8900 TRY |
| 2024-10-25 |
44.1067 TRY |
123,856.0000 |
46.2400 TRY |
42.5500 TRY |
43.9300 TRY |
44.1100 TRY |
| 2024-10-24 |
46.8074 TRY |
60,714.0000 |
47.2000 TRY |
45.5800 TRY |
46.0500 TRY |
46.0200 TRY |
| 2024-10-23 |
47.7098 TRY |
67,241.0000 |
49.2200 TRY |
46.6800 TRY |
47.2800 TRY |
47.2800 TRY |
| 2024-10-22 |
49.4670 TRY |
38,059.0000 |
50.2500 TRY |
48.5000 TRY |
49.0300 TRY |
49.5600 TRY |
| 2024-10-21 |
50.3772 TRY |
114,458.0000 |
51.1700 TRY |
48.9800 TRY |
49.3000 TRY |
50.2700 TRY |
| 2024-10-20 |
51.4760 TRY |
86,787.0000 |
51.5400 TRY |
50.9300 TRY |
51.2800 TRY |
51.3100 TRY |
| 2024-10-19 |
51.9719 TRY |
67,316.0000 |
52.2900 TRY |
51.4000 TRY |
51.6100 TRY |
51.4800 TRY |
| 2024-10-18 |
53.0620 TRY |
98,491.0000 |
53.5000 TRY |
52.0000 TRY |
52.5700 TRY |
52.3800 TRY |
| 2024-10-17 |
52.8234 TRY |
100,839.0000 |
53.1000 TRY |
50.7900 TRY |
51.9100 TRY |
53.4300 TRY |
| 2024-10-16 |
52.4766 TRY |
84,299.0000 |
53.6900 TRY |
51.6800 TRY |
52.0000 TRY |
53.0900 TRY |
| 2024-10-15 |
54.3138 TRY |
309,617.0000 |
54.5800 TRY |
52.5100 TRY |
53.5900 TRY |
53.5700 TRY |
| 2024-10-14 |
52.8104 TRY |
386,763.0000 |
51.2500 TRY |
49.6300 TRY |
50.2000 TRY |
54.5300 TRY |
| 2024-10-13 |
49.8580 TRY |
158,792.0000 |
50.2600 TRY |
48.2200 TRY |
49.2000 TRY |
50.2400 TRY |
| 2024-10-12 |
51.6750 TRY |
141,820.0000 |
49.2500 TRY |
49.1600 TRY |
49.4400 TRY |
51.4700 TRY |
| 2024-10-11 |
49.5155 TRY |
188,438.0000 |
49.2000 TRY |
48.3400 TRY |
48.8900 TRY |
49.1700 TRY |
| 2024-10-10 |
48.3479 TRY |
423,278.0000 |
47.1900 TRY |
45.3900 TRY |
46.0300 TRY |
48.7100 TRY |
| 2024-10-09 |
47.1859 TRY |
109,165.0000 |
47.1300 TRY |
44.8200 TRY |
45.3700 TRY |
47.3000 TRY |
| 2024-10-08 |
47.6554 TRY |
51,355.0000 |
47.4900 TRY |
46.6100 TRY |
46.8300 TRY |
46.7400 TRY |
| 2024-10-07 |
48.9616 TRY |
165,897.0000 |
47.0800 TRY |
46.6500 TRY |
48.2200 TRY |
48.2200 TRY |
| 2024-10-06 |
47.1957 TRY |
90,846.0000 |
46.3800 TRY |
45.8500 TRY |
46.0500 TRY |
47.1800 TRY |
| 2024-10-05 |
46.9198 TRY |
244,128.0000 |
46.7100 TRY |
45.7800 TRY |
46.1800 TRY |
46.4200 TRY |
| 2024-10-04 |
45.8005 TRY |
255,845.0000 |
43.8400 TRY |
42.8500 TRY |
43.3600 TRY |
46.9400 TRY |