Market [unlinked] / TRY
Identifier on Binance: STRAXTRY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-18 |
31.9329 TRY |
66,358.5000 |
31.7100 TRY |
31.1100 TRY |
31.2800 TRY |
32.1500 TRY |
| 2024-02-17 |
31.6715 TRY |
65,034.6000 |
32.7100 TRY |
30.7300 TRY |
31.2900 TRY |
31.6500 TRY |
| 2024-02-16 |
32.2263 TRY |
523,343.0000 |
30.2200 TRY |
30.1800 TRY |
30.4100 TRY |
32.9300 TRY |
| 2024-02-15 |
30.0370 TRY |
137,362.4000 |
29.3100 TRY |
28.9800 TRY |
29.1800 TRY |
30.1800 TRY |
| 2024-02-14 |
29.0615 TRY |
89,388.6000 |
28.6900 TRY |
28.4800 TRY |
28.5500 TRY |
29.2600 TRY |
| 2024-02-13 |
28.7103 TRY |
99,324.3000 |
29.2400 TRY |
27.9900 TRY |
28.5500 TRY |
28.7700 TRY |
| 2024-02-12 |
28.5385 TRY |
174,228.4000 |
28.9400 TRY |
27.8700 TRY |
28.1400 TRY |
29.1200 TRY |
| 2024-02-11 |
28.7531 TRY |
251,580.0000 |
27.8600 TRY |
27.6900 TRY |
27.8800 TRY |
29.3900 TRY |
| 2024-02-10 |
27.8261 TRY |
70,757.7000 |
28.1200 TRY |
27.5700 TRY |
27.6100 TRY |
28.0300 TRY |
| 2024-02-09 |
27.7647 TRY |
94,816.4000 |
27.4400 TRY |
27.2900 TRY |
27.4600 TRY |
28.1500 TRY |
| 2024-02-08 |
27.5854 TRY |
103,439.0000 |
27.7100 TRY |
27.1600 TRY |
27.2200 TRY |
27.4300 TRY |
| 2024-02-07 |
27.3893 TRY |
129,463.7000 |
26.5100 TRY |
26.5100 TRY |
27.0000 TRY |
27.5900 TRY |
| 2024-02-06 |
27.0245 TRY |
199,735.5000 |
26.1300 TRY |
25.9600 TRY |
26.1300 TRY |
26.6200 TRY |
| 2024-02-05 |
26.1821 TRY |
70,482.2000 |
25.9400 TRY |
25.3000 TRY |
25.5900 TRY |
26.0700 TRY |
| 2024-02-04 |
26.1735 TRY |
70,678.6000 |
26.4200 TRY |
25.9000 TRY |
26.0500 TRY |
26.0500 TRY |
| 2024-02-03 |
26.5432 TRY |
27,029.9000 |
26.9100 TRY |
26.3000 TRY |
26.4700 TRY |
26.4400 TRY |
| 2024-02-02 |
26.8024 TRY |
148,234.8000 |
25.7500 TRY |
25.6900 TRY |
25.8300 TRY |
26.8700 TRY |
| 2024-02-01 |
25.4541 TRY |
44,609.7000 |
25.8000 TRY |
24.7400 TRY |
25.0800 TRY |
25.7700 TRY |
| 2024-01-31 |
26.1956 TRY |
113,984.4000 |
27.2300 TRY |
25.4600 TRY |
25.7400 TRY |
25.7400 TRY |
| 2024-01-30 |
27.7330 TRY |
126,878.8000 |
27.4000 TRY |
27.0700 TRY |
27.4200 TRY |
27.4900 TRY |
| 2024-01-29 |
27.0030 TRY |
306,591.3000 |
26.9500 TRY |
26.3600 TRY |
26.7000 TRY |
27.4100 TRY |
| 2024-01-28 |
27.7067 TRY |
899,309.9000 |
26.3100 TRY |
26.1700 TRY |
26.3200 TRY |
27.0200 TRY |
| 2024-01-27 |
26.3127 TRY |
202,779.0000 |
26.5800 TRY |
26.0500 TRY |
26.1800 TRY |
26.2900 TRY |
| 2024-01-26 |
26.3211 TRY |
275,112.4000 |
25.8100 TRY |
25.5400 TRY |
25.6900 TRY |
26.5800 TRY |
| 2024-01-25 |
26.3451 TRY |
522,260.8000 |
25.8400 TRY |
25.4500 TRY |
25.8100 TRY |
25.9000 TRY |
| 2024-01-24 |
25.2284 TRY |
248,163.4000 |
24.8000 TRY |
24.2600 TRY |
24.3700 TRY |
25.8300 TRY |
| 2024-01-23 |
24.0715 TRY |
165,001.8000 |
25.0500 TRY |
22.8600 TRY |
23.5100 TRY |
24.3300 TRY |
| 2024-01-22 |
25.7451 TRY |
205,512.1000 |
27.2300 TRY |
24.7000 TRY |
25.2500 TRY |
25.1000 TRY |
| 2024-01-21 |
27.3865 TRY |
483,158.5000 |
27.5900 TRY |
26.8400 TRY |
27.2500 TRY |
27.2600 TRY |
| 2024-01-20 |
27.3324 TRY |
1,138,799.9000 |
28.5600 TRY |
26.8400 TRY |
27.0700 TRY |
27.6200 TRY |
| 2024-01-19 |
30.6439 TRY |
92,012.3000 |
31.8000 TRY |
28.8600 TRY |
29.2400 TRY |
29.2400 TRY |
| 2024-01-18 |
32.2943 TRY |
77,076.4000 |
33.4400 TRY |
31.0700 TRY |
31.6800 TRY |
32.1400 TRY |
| 2024-01-17 |
33.5555 TRY |
43,642.5000 |
34.1200 TRY |
33.0400 TRY |
33.4300 TRY |
33.5000 TRY |
| 2024-01-16 |
33.8218 TRY |
125,168.1000 |
34.8000 TRY |
33.0100 TRY |
33.6100 TRY |
34.3600 TRY |
| 2024-01-15 |
34.4781 TRY |
791,041.2000 |
31.8900 TRY |
31.8900 TRY |
33.5900 TRY |
34.2100 TRY |
| 2024-01-14 |
32.6706 TRY |
684,173.6000 |
30.7500 TRY |
30.3400 TRY |
30.7000 TRY |
31.8500 TRY |
| 2024-01-13 |
30.6061 TRY |
82,071.4000 |
30.6000 TRY |
29.4700 TRY |
30.0700 TRY |
30.7500 TRY |
| 2024-01-12 |
31.2732 TRY |
115,188.9000 |
32.0400 TRY |
29.5200 TRY |
30.5600 TRY |
30.5600 TRY |
| 2024-01-11 |
31.8278 TRY |
118,745.4000 |
31.2600 TRY |
30.8100 TRY |
31.4100 TRY |
32.2100 TRY |
| 2024-01-10 |
29.9353 TRY |
162,235.9000 |
30.0000 TRY |
28.0000 TRY |
28.6900 TRY |
31.7600 TRY |
| 2024-01-09 |
30.6793 TRY |
187,108.0000 |
32.6800 TRY |
29.1900 TRY |
29.9400 TRY |
29.8600 TRY |
| 2024-01-08 |
31.4411 TRY |
295,141.7000 |
32.5400 TRY |
29.0700 TRY |
30.4800 TRY |
32.8400 TRY |
| 2024-01-07 |
35.2409 TRY |
474,737.9000 |
36.3600 TRY |
32.4600 TRY |
33.9600 TRY |
32.9900 TRY |
| 2024-01-06 |
38.7850 TRY |
170,141.9000 |
38.6400 TRY |
36.3900 TRY |
36.9900 TRY |
36.8400 TRY |
| 2024-01-05 |
38.7769 TRY |
598,115.6000 |
38.1200 TRY |
34.7700 TRY |
35.8800 TRY |
38.2100 TRY |
| 2024-01-04 |
38.5007 TRY |
1,393,902.5000 |
40.8600 TRY |
33.5100 TRY |
35.8700 TRY |
38.6000 TRY |
| 2024-01-03 |
37.9051 TRY |
1,300,343.2000 |
32.7300 TRY |
25.2600 TRY |
29.5700 TRY |
42.0600 TRY |
| 2024-01-02 |
33.1775 TRY |
1,036,397.8000 |
29.9000 TRY |
29.7300 TRY |
29.9000 TRY |
32.7200 TRY |
| 2024-01-01 |
29.5899 TRY |
85,267.4000 |
29.6000 TRY |
29.0700 TRY |
29.3000 TRY |
29.8700 TRY |
| 2023-12-31 |
30.1141 TRY |
147,755.8000 |
30.7300 TRY |
29.2500 TRY |
29.7300 TRY |
29.7300 TRY |