Market [unlinked] / TRY
Identifier on Binance: PORTOTRY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-26 |
38.0776 TRY |
169,595.6700 |
37.9600 TRY |
37.5000 TRY |
37.9000 TRY |
38.2000 TRY |
| 2022-02-25 |
37.8967 TRY |
226,434.5800 |
37.2700 TRY |
36.7700 TRY |
37.5100 TRY |
38.1600 TRY |
| 2022-02-24 |
36.7842 TRY |
556,434.8500 |
39.5700 TRY |
34.9000 TRY |
36.0200 TRY |
36.9100 TRY |
| 2022-02-23 |
40.7744 TRY |
215,514.8900 |
40.6400 TRY |
39.5600 TRY |
40.0800 TRY |
39.6000 TRY |
| 2022-02-22 |
39.8989 TRY |
316,780.8600 |
39.7500 TRY |
38.7100 TRY |
39.3900 TRY |
40.5700 TRY |
| 2022-02-21 |
41.4350 TRY |
666,840.9100 |
40.7900 TRY |
39.5000 TRY |
40.2000 TRY |
40.0400 TRY |
| 2022-02-20 |
42.8168 TRY |
958,339.5000 |
42.2000 TRY |
39.2600 TRY |
39.9000 TRY |
41.1700 TRY |
| 2022-02-19 |
42.7062 TRY |
284,022.4300 |
42.7900 TRY |
41.2200 TRY |
42.2600 TRY |
42.2400 TRY |
| 2022-02-18 |
44.8638 TRY |
436,311.5900 |
45.4200 TRY |
42.2400 TRY |
42.6000 TRY |
42.6000 TRY |
| 2022-02-17 |
49.2442 TRY |
457,253.9400 |
54.0100 TRY |
44.9200 TRY |
45.9200 TRY |
45.6800 TRY |
| 2022-02-16 |
53.7109 TRY |
256,462.1200 |
54.4100 TRY |
51.9100 TRY |
53.0600 TRY |
53.6900 TRY |
| 2022-02-15 |
55.3750 TRY |
330,821.2700 |
53.9300 TRY |
53.5800 TRY |
54.1800 TRY |
53.7000 TRY |
| 2022-02-14 |
53.2103 TRY |
498,219.4700 |
51.4000 TRY |
50.9800 TRY |
51.2400 TRY |
53.9600 TRY |
| 2022-02-13 |
51.4527 TRY |
259,577.3100 |
51.6800 TRY |
50.2400 TRY |
50.5800 TRY |
51.4000 TRY |
| 2022-02-12 |
50.1322 TRY |
302,538.7700 |
49.0700 TRY |
48.7400 TRY |
49.0500 TRY |
50.5200 TRY |
| 2022-02-11 |
52.2660 TRY |
1,073,331.6300 |
49.7800 TRY |
48.0000 TRY |
49.3600 TRY |
48.9400 TRY |
| 2022-02-10 |
51.1846 TRY |
333,753.4100 |
52.6600 TRY |
49.0000 TRY |
49.9800 TRY |
49.7800 TRY |
| 2022-02-09 |
52.6996 TRY |
1,275,299.9300 |
47.9100 TRY |
47.3400 TRY |
48.0600 TRY |
52.9100 TRY |
| 2022-02-08 |
46.4965 TRY |
319,597.6300 |
46.8600 TRY |
44.9000 TRY |
45.6900 TRY |
47.5300 TRY |
| 2022-02-07 |
45.4873 TRY |
369,643.1700 |
43.2400 TRY |
42.8000 TRY |
43.5800 TRY |
46.6900 TRY |
| 2022-02-06 |
43.1845 TRY |
129,638.3600 |
43.3600 TRY |
42.7100 TRY |
42.9200 TRY |
43.1200 TRY |
| 2022-02-05 |
43.2573 TRY |
258,368.7300 |
42.9300 TRY |
42.5700 TRY |
42.9400 TRY |
43.2700 TRY |
| 2022-02-04 |
42.7062 TRY |
196,398.0000 |
42.0800 TRY |
41.7000 TRY |
42.2000 TRY |
42.9300 TRY |
| 2022-02-03 |
42.1260 TRY |
231,141.0100 |
41.6100 TRY |
40.7500 TRY |
41.0300 TRY |
42.0200 TRY |
| 2022-02-02 |
42.7464 TRY |
551,317.2400 |
41.7800 TRY |
40.2000 TRY |
41.5900 TRY |
41.4900 TRY |
| 2022-02-01 |
41.2798 TRY |
111,582.7800 |
40.9900 TRY |
40.6100 TRY |
40.8600 TRY |
41.7700 TRY |
| 2022-01-31 |
40.6861 TRY |
220,672.2200 |
41.1000 TRY |
39.7500 TRY |
40.2600 TRY |
40.6600 TRY |
| 2022-01-30 |
41.5389 TRY |
506,917.5100 |
40.4900 TRY |
39.0800 TRY |
39.1500 TRY |
41.1100 TRY |
| 2022-01-29 |
38.8593 TRY |
149,899.1400 |
38.1700 TRY |
37.9100 TRY |
38.2500 TRY |
40.5900 TRY |
| 2022-01-28 |
38.5827 TRY |
180,452.1100 |
38.1100 TRY |
37.2600 TRY |
37.5700 TRY |
38.1600 TRY |
| 2022-01-27 |
37.8123 TRY |
290,303.4600 |
37.0300 TRY |
36.4000 TRY |
36.9000 TRY |
38.1100 TRY |
| 2022-01-26 |
37.4645 TRY |
238,676.8800 |
36.8500 TRY |
36.3700 TRY |
36.8500 TRY |
37.0100 TRY |
| 2022-01-25 |
36.8943 TRY |
203,687.3500 |
36.9000 TRY |
36.0000 TRY |
36.5900 TRY |
36.8600 TRY |
| 2022-01-24 |
36.8939 TRY |
278,169.7100 |
38.4100 TRY |
35.0000 TRY |
35.5100 TRY |
37.0900 TRY |
| 2022-01-23 |
38.4757 TRY |
213,970.0200 |
37.7300 TRY |
37.1200 TRY |
37.7500 TRY |
38.1800 TRY |
| 2022-01-22 |
38.8083 TRY |
301,770.4100 |
42.6400 TRY |
36.0300 TRY |
37.3100 TRY |
37.7000 TRY |
| 2022-01-21 |
42.9889 TRY |
778,074.1000 |
42.9300 TRY |
38.8900 TRY |
41.2500 TRY |
42.0300 TRY |
| 2022-01-20 |
42.5483 TRY |
274,905.2800 |
42.9700 TRY |
41.3400 TRY |
42.2200 TRY |
43.3900 TRY |
| 2022-01-19 |
43.6389 TRY |
147,916.7100 |
44.1300 TRY |
42.8000 TRY |
42.9200 TRY |
42.8100 TRY |
| 2022-01-18 |
44.9822 TRY |
235,727.9400 |
45.3900 TRY |
43.6000 TRY |
44.1100 TRY |
44.0500 TRY |
| 2022-01-17 |
46.3836 TRY |
635,992.5600 |
45.2000 TRY |
44.5500 TRY |
44.8100 TRY |
45.4400 TRY |
| 2022-01-16 |
45.1401 TRY |
163,396.6000 |
45.5800 TRY |
44.8000 TRY |
44.8900 TRY |
45.0300 TRY |
| 2022-01-15 |
45.7930 TRY |
211,831.7300 |
45.3700 TRY |
45.2500 TRY |
45.4200 TRY |
45.7200 TRY |
| 2022-01-14 |
46.3627 TRY |
772,878.0500 |
44.7600 TRY |
44.2000 TRY |
44.6700 TRY |
45.1700 TRY |
| 2022-01-13 |
44.4965 TRY |
576,187.9900 |
43.6000 TRY |
43.0400 TRY |
43.4800 TRY |
44.6600 TRY |
| 2022-01-12 |
43.6449 TRY |
638,933.5000 |
44.1300 TRY |
42.0100 TRY |
43.1500 TRY |
43.5800 TRY |
| 2022-01-11 |
45.0305 TRY |
2,156,984.9000 |
39.9900 TRY |
39.4100 TRY |
39.7600 TRY |
44.1300 TRY |
| 2022-01-10 |
40.0027 TRY |
238,657.6300 |
41.5400 TRY |
38.6500 TRY |
39.4600 TRY |
39.8400 TRY |
| 2022-01-09 |
41.3499 TRY |
168,629.1100 |
40.9500 TRY |
40.7000 TRY |
40.9900 TRY |
41.3000 TRY |
| 2022-01-08 |
42.1109 TRY |
403,207.9500 |
42.9500 TRY |
40.3000 TRY |
41.1000 TRY |
41.0100 TRY |