Market [unlinked] / TRY
Identifier on Binance: OMTRY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |