Market [unlinked] / TRY
Identifier on Binance: OMTRY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
42.9529 TRY |
108,624.0000 |
43.7000 TRY |
41.5200 TRY |
42.0200 TRY |
43.2600 TRY |
| 2024-10-02 |
44.1611 TRY |
408,214.0000 |
42.4200 TRY |
41.9900 TRY |
42.5900 TRY |
44.0600 TRY |
| 2024-10-01 |
42.3199 TRY |
295,284.0000 |
41.6000 TRY |
37.9800 TRY |
41.8800 TRY |
41.9800 TRY |
| 2024-09-30 |
42.0086 TRY |
116,529.0000 |
41.9000 TRY |
41.4000 TRY |
41.6700 TRY |
41.7000 TRY |
| 2024-09-29 |
41.8802 TRY |
31,314.0000 |
42.3300 TRY |
41.4800 TRY |
41.6500 TRY |
41.8900 TRY |
| 2024-09-28 |
42.2381 TRY |
69,133.0000 |
41.9300 TRY |
41.6000 TRY |
41.7200 TRY |
42.4000 TRY |
| 2024-09-27 |
42.3578 TRY |
149,079.0000 |
42.7900 TRY |
41.6300 TRY |
42.0700 TRY |
42.1400 TRY |
| 2024-09-26 |
42.2267 TRY |
361,148.0000 |
40.5100 TRY |
40.1800 TRY |
40.3600 TRY |
43.1100 TRY |
| 2024-09-25 |
40.5227 TRY |
320,688.0000 |
39.4800 TRY |
38.5400 TRY |
39.0400 TRY |
41.0200 TRY |
| 2024-09-24 |
39.1008 TRY |
101,274.0000 |
40.2000 TRY |
38.5300 TRY |
38.9300 TRY |
39.9500 TRY |
| 2024-09-23 |
40.3471 TRY |
108,583.0000 |
39.0800 TRY |
38.6100 TRY |
39.6300 TRY |
40.1000 TRY |
| 2024-09-22 |
39.2497 TRY |
56,386.0000 |
40.1800 TRY |
38.2500 TRY |
38.7300 TRY |
39.1100 TRY |
| 2024-09-21 |
39.8209 TRY |
64,924.0000 |
39.7900 TRY |
38.8500 TRY |
39.1300 TRY |
39.9400 TRY |
| 2024-09-20 |
39.6047 TRY |
127,939.0000 |
38.3600 TRY |
37.6800 TRY |
38.2200 TRY |
39.3500 TRY |
| 2024-09-19 |
38.5070 TRY |
161,800.0000 |
39.2700 TRY |
37.5200 TRY |
37.8600 TRY |
38.2800 TRY |
| 2024-09-18 |
36.7366 TRY |
121,848.0000 |
35.6700 TRY |
35.2100 TRY |
35.6000 TRY |
37.6500 TRY |
| 2024-09-17 |
36.2101 TRY |
94,239.0000 |
36.0100 TRY |
35.5900 TRY |
35.8600 TRY |
36.1000 TRY |
| 2024-09-16 |
36.3935 TRY |
74,698.0000 |
36.5700 TRY |
35.5600 TRY |
35.8300 TRY |
35.8200 TRY |
| 2024-09-15 |
37.5054 TRY |
123,759.0000 |
37.4200 TRY |
36.6100 TRY |
36.9500 TRY |
36.8900 TRY |
| 2024-09-14 |
37.6696 TRY |
238,804.0000 |
38.3500 TRY |
36.9300 TRY |
37.1100 TRY |
37.4800 TRY |
| 2024-09-13 |
38.6540 TRY |
237,157.0000 |
39.6000 TRY |
37.7300 TRY |
38.1700 TRY |
38.3000 TRY |
| 2024-09-12 |
38.2001 TRY |
386,132.0000 |
36.6100 TRY |
36.1900 TRY |
36.3800 TRY |
39.3600 TRY |
| 2024-09-11 |
35.5069 TRY |
359,649.0000 |
35.7900 TRY |
34.0900 TRY |
34.8000 TRY |
36.4100 TRY |
| 2024-09-10 |
34.7811 TRY |
415,594.0000 |
33.0800 TRY |
32.9200 TRY |
33.1800 TRY |
35.9000 TRY |
| 2024-09-09 |
32.1910 TRY |
268,954.0000 |
30.2200 TRY |
30.0000 TRY |
30.3800 TRY |
33.2400 TRY |
| 2024-09-08 |
29.6637 TRY |
176,105.0000 |
29.5600 TRY |
28.8600 TRY |
29.2000 TRY |
30.0800 TRY |
| 2024-09-07 |
30.0361 TRY |
166,362.0000 |
30.6800 TRY |
29.3100 TRY |
29.6000 TRY |
29.6000 TRY |
| 2024-09-06 |
31.2165 TRY |
271,501.0000 |
31.0900 TRY |
29.8300 TRY |
30.5100 TRY |
30.8700 TRY |
| 2024-09-05 |
31.0255 TRY |
534,793.0000 |
32.9600 TRY |
30.3500 TRY |
30.7700 TRY |
30.9400 TRY |
| 2024-09-04 |
33.4845 TRY |
108,237.0000 |
32.4800 TRY |
31.6900 TRY |
32.5600 TRY |
33.2800 TRY |
| 2024-09-03 |
33.4809 TRY |
188,456.0000 |
33.7900 TRY |
32.5600 TRY |
32.8400 TRY |
32.7600 TRY |
| 2024-09-02 |
32.8696 TRY |
216,678.0000 |
30.3900 TRY |
29.8400 TRY |
30.3800 TRY |
33.8100 TRY |
| 2024-09-01 |
30.9691 TRY |
63,696.0000 |
31.3300 TRY |
30.1900 TRY |
30.6700 TRY |
30.3000 TRY |
| 2024-08-31 |
31.6643 TRY |
43,997.0000 |
32.0000 TRY |
30.9600 TRY |
31.1600 TRY |
31.4300 TRY |
| 2024-08-30 |
31.7509 TRY |
135,397.0000 |
31.3000 TRY |
30.2800 TRY |
30.7400 TRY |
32.0700 TRY |
| 2024-08-29 |
31.4563 TRY |
86,763.0000 |
30.1600 TRY |
30.1300 TRY |
30.1400 TRY |
31.1700 TRY |
| 2024-08-28 |
30.6595 TRY |
95,313.0000 |
30.1300 TRY |
29.7200 TRY |
30.0500 TRY |
30.1000 TRY |
| 2024-08-27 |
31.0143 TRY |
86,879.0000 |
31.0000 TRY |
29.6400 TRY |
30.3400 TRY |
30.3400 TRY |
| 2024-08-26 |
32.1377 TRY |
84,391.0000 |
32.8300 TRY |
30.9100 TRY |
31.1200 TRY |
31.1200 TRY |
| 2024-08-25 |
33.3425 TRY |
122,125.0000 |
34.6600 TRY |
32.7400 TRY |
33.1400 TRY |
33.3200 TRY |
| 2024-08-24 |
35.3331 TRY |
194,531.0000 |
34.3200 TRY |
33.6600 TRY |
34.0100 TRY |
34.6800 TRY |
| 2024-08-23 |
32.6044 TRY |
254,920.0000 |
30.6600 TRY |
30.6200 TRY |
31.0600 TRY |
34.2400 TRY |
| 2024-08-22 |
30.5135 TRY |
118,436.0000 |
30.4700 TRY |
29.7400 TRY |
30.0000 TRY |
30.6200 TRY |
| 2024-08-21 |
29.5700 TRY |
267,280.0000 |
28.8600 TRY |
28.6300 TRY |
28.7800 TRY |
30.4500 TRY |
| 2024-08-20 |
29.2391 TRY |
374,089.0000 |
29.8800 TRY |
28.3100 TRY |
28.5500 TRY |
28.9300 TRY |
| 2024-08-19 |
29.4641 TRY |
324,789.0000 |
29.2400 TRY |
28.8300 TRY |
29.0600 TRY |
29.9800 TRY |
| 2024-08-18 |
30.0441 TRY |
503,146.0000 |
31.1700 TRY |
29.2300 TRY |
29.8000 TRY |
29.3600 TRY |
| 2024-08-17 |
30.7350 TRY |
488,238.0000 |
31.2400 TRY |
29.9700 TRY |
30.3500 TRY |
30.8600 TRY |
| 2024-08-16 |
31.5115 TRY |
121,817.0000 |
31.6000 TRY |
30.6000 TRY |
31.1000 TRY |
31.7600 TRY |
| 2024-08-15 |
32.7246 TRY |
178,566.0000 |
32.7900 TRY |
31.1000 TRY |
31.7100 TRY |
31.9600 TRY |