Market [unlinked] / TRY
Identifier on Binance: OMTRY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-25 |
39.9006 TRY |
84,017.0000 |
40.2000 TRY |
38.1900 TRY |
38.8500 TRY |
39.6900 TRY |
| 2024-07-24 |
41.1699 TRY |
68,413.0000 |
41.9200 TRY |
40.0000 TRY |
40.2100 TRY |
40.1400 TRY |
| 2024-07-23 |
41.7703 TRY |
107,865.0000 |
42.8700 TRY |
40.6500 TRY |
41.0000 TRY |
41.6500 TRY |
| 2024-07-22 |
43.6665 TRY |
97,311.0000 |
45.6900 TRY |
42.5200 TRY |
43.1200 TRY |
42.8400 TRY |
| 2024-07-21 |
44.3959 TRY |
217,481.0000 |
44.2700 TRY |
42.1500 TRY |
43.9400 TRY |
46.3000 TRY |
| 2024-07-20 |
44.7448 TRY |
463,096.0000 |
42.4900 TRY |
41.6300 TRY |
42.0100 TRY |
44.3600 TRY |
| 2024-07-19 |
41.4166 TRY |
266,258.0000 |
42.9700 TRY |
40.3800 TRY |
41.3300 TRY |
41.9100 TRY |
| 2024-07-18 |
42.9550 TRY |
244,956.0000 |
43.0800 TRY |
41.9500 TRY |
42.4800 TRY |
42.8600 TRY |
| 2024-07-17 |
42.3805 TRY |
375,822.0000 |
43.2600 TRY |
41.6000 TRY |
42.1800 TRY |
42.8000 TRY |
| 2024-07-16 |
43.5707 TRY |
1,062,098.0000 |
40.9000 TRY |
40.9000 TRY |
42.1300 TRY |
42.9100 TRY |
| 2024-07-15 |
39.2890 TRY |
760,392.0000 |
35.6400 TRY |
35.2000 TRY |
35.9500 TRY |
41.2000 TRY |
| 2024-07-14 |
35.3441 TRY |
251,306.0000 |
35.5600 TRY |
33.9200 TRY |
34.8800 TRY |
35.7600 TRY |
| 2024-07-13 |
35.4955 TRY |
279,915.0000 |
35.4700 TRY |
34.5400 TRY |
35.2300 TRY |
35.3400 TRY |
| 2024-07-12 |
34.4005 TRY |
1,516,837.0000 |
35.1000 TRY |
32.2700 TRY |
32.8700 TRY |
35.3900 TRY |
| 2024-07-11 |
35.6583 TRY |
3,166,981.0000 |
31.9800 TRY |
31.3000 TRY |
31.5100 TRY |
35.2000 TRY |
| 2024-07-10 |
31.4729 TRY |
132,009.0000 |
31.6300 TRY |
30.7000 TRY |
31.0200 TRY |
31.7300 TRY |
| 2024-07-09 |
30.7380 TRY |
189,851.0000 |
30.0000 TRY |
28.7700 TRY |
29.0600 TRY |
31.5300 TRY |
| 2024-07-08 |
29.7151 TRY |
316,476.0000 |
28.6400 TRY |
27.5000 TRY |
27.8000 TRY |
30.2600 TRY |
| 2024-07-07 |
29.3421 TRY |
217,578.0000 |
29.7300 TRY |
27.8100 TRY |
28.8500 TRY |
28.7300 TRY |
| 2024-07-06 |
27.9471 TRY |
330,694.0000 |
26.1900 TRY |
26.1600 TRY |
27.2000 TRY |
29.5200 TRY |
| 2024-07-05 |
25.2621 TRY |
911,454.0000 |
24.5200 TRY |
21.9600 TRY |
22.7100 TRY |
25.8400 TRY |
| 2024-07-04 |
26.4224 TRY |
2,031,016.0000 |
29.3400 TRY |
24.7100 TRY |
24.9300 TRY |
24.8100 TRY |
| 2024-07-03 |
26.0582 TRY |
1,578,178.0000 |
27.2100 TRY |
22.4600 TRY |
23.5000 TRY |
28.4600 TRY |
| 2024-07-02 |
27.1061 TRY |
252,168.0000 |
27.3100 TRY |
26.6000 TRY |
26.9700 TRY |
26.9800 TRY |
| 2024-07-01 |
26.3594 TRY |
222,046.0000 |
25.7200 TRY |
25.0000 TRY |
25.2600 TRY |
27.2100 TRY |
| 2024-06-30 |
24.8859 TRY |
380,261.0000 |
23.5200 TRY |
23.2500 TRY |
23.3000 TRY |
25.4500 TRY |
| 2024-06-29 |
23.9204 TRY |
103,652.0000 |
23.2100 TRY |
23.2100 TRY |
23.4100 TRY |
23.4300 TRY |
| 2024-06-28 |
23.5888 TRY |
72,146.0000 |
23.1600 TRY |
22.9800 TRY |
23.1600 TRY |
23.1900 TRY |
| 2024-06-27 |
23.7390 TRY |
113,883.0000 |
23.5700 TRY |
23.2600 TRY |
23.3900 TRY |
23.4100 TRY |
| 2024-06-26 |
24.0136 TRY |
122,514.0000 |
24.6800 TRY |
23.2400 TRY |
23.5000 TRY |
23.5200 TRY |
| 2024-06-25 |
24.3915 TRY |
222,797.0000 |
23.9500 TRY |
23.4200 TRY |
23.8600 TRY |
24.6600 TRY |
| 2024-06-24 |
22.2302 TRY |
225,693.0000 |
21.7600 TRY |
20.8000 TRY |
21.6000 TRY |
23.7800 TRY |
| 2024-06-23 |
22.3677 TRY |
297,223.0000 |
22.5600 TRY |
21.7700 TRY |
22.1100 TRY |
21.9800 TRY |
| 2024-06-22 |
23.3549 TRY |
156,600.0000 |
23.3400 TRY |
22.6800 TRY |
22.7700 TRY |
22.6800 TRY |
| 2024-06-21 |
22.9980 TRY |
147,295.0000 |
23.6000 TRY |
22.0300 TRY |
22.8200 TRY |
23.4700 TRY |
| 2024-06-20 |
24.2995 TRY |
321,111.0000 |
24.3700 TRY |
23.4600 TRY |
23.6300 TRY |
23.6300 TRY |
| 2024-06-19 |
23.4376 TRY |
262,314.0000 |
22.4600 TRY |
22.2400 TRY |
22.6000 TRY |
24.2800 TRY |
| 2024-06-18 |
22.5562 TRY |
194,877.0000 |
23.7200 TRY |
21.5100 TRY |
22.2100 TRY |
22.5900 TRY |
| 2024-06-17 |
24.1392 TRY |
176,545.0000 |
25.1500 TRY |
23.0100 TRY |
23.9400 TRY |
23.7700 TRY |
| 2024-06-16 |
25.4988 TRY |
173,340.0000 |
25.4200 TRY |
24.8000 TRY |
24.9800 TRY |
25.1600 TRY |
| 2024-06-15 |
25.6026 TRY |
362,161.0000 |
25.5000 TRY |
24.9400 TRY |
25.3100 TRY |
25.4300 TRY |
| 2024-06-14 |
26.7610 TRY |
274,042.0000 |
27.6100 TRY |
25.1100 TRY |
25.6600 TRY |
25.5600 TRY |
| 2024-06-13 |
27.4192 TRY |
345,797.0000 |
27.6300 TRY |
26.0000 TRY |
26.3700 TRY |
27.6800 TRY |
| 2024-06-12 |
28.2756 TRY |
546,165.0000 |
28.4300 TRY |
27.0100 TRY |
27.6000 TRY |
27.8600 TRY |
| 2024-06-11 |
31.0031 TRY |
396,662.0000 |
33.8000 TRY |
28.5700 TRY |
28.9600 TRY |
28.9300 TRY |
| 2024-06-10 |
34.5821 TRY |
1,796,454.0000 |
33.7800 TRY |
32.7400 TRY |
33.5700 TRY |
33.5300 TRY |
| 2024-06-09 |
31.6493 TRY |
1,457,221.0000 |
30.1200 TRY |
29.3600 TRY |
29.8200 TRY |
33.2300 TRY |
| 2024-06-08 |
30.1124 TRY |
1,484,745.0000 |
29.8200 TRY |
28.9200 TRY |
29.4400 TRY |
29.8000 TRY |
| 2024-06-07 |
29.5222 TRY |
1,588,255.0000 |
29.6700 TRY |
26.0200 TRY |
28.5800 TRY |
29.3600 TRY |
| 2024-06-06 |
29.8574 TRY |
1,643,040.0000 |
29.9600 TRY |
28.8400 TRY |
29.3500 TRY |
29.6600 TRY |