Market [unlinked] / TRY
Identifier on Binance: STRAXTRY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-30 |
31.0072 TRY |
125,771.3000 |
31.1500 TRY |
30.2100 TRY |
30.5900 TRY |
30.8200 TRY |
| 2023-12-29 |
31.4492 TRY |
155,863.2000 |
31.3500 TRY |
30.2900 TRY |
30.9700 TRY |
31.1300 TRY |
| 2023-12-28 |
31.5941 TRY |
131,937.4000 |
32.7600 TRY |
30.5200 TRY |
30.9800 TRY |
31.1200 TRY |
| 2023-12-27 |
31.5784 TRY |
343,187.4000 |
32.9000 TRY |
30.8300 TRY |
31.3800 TRY |
32.3000 TRY |
| 2023-12-26 |
33.4147 TRY |
182,834.1000 |
35.7700 TRY |
31.1500 TRY |
32.5500 TRY |
32.7000 TRY |
| 2023-12-25 |
35.4856 TRY |
66,492.1000 |
35.0500 TRY |
34.4000 TRY |
35.1100 TRY |
35.9200 TRY |
| 2023-12-24 |
35.4052 TRY |
74,778.2000 |
36.0600 TRY |
34.5700 TRY |
35.1300 TRY |
35.1300 TRY |
| 2023-12-23 |
35.9072 TRY |
81,829.9000 |
35.5200 TRY |
34.7300 TRY |
35.0300 TRY |
35.9600 TRY |
| 2023-12-22 |
35.5299 TRY |
211,450.0000 |
37.5900 TRY |
34.4100 TRY |
35.0600 TRY |
35.6500 TRY |
| 2023-12-21 |
38.7837 TRY |
113,314.4000 |
38.7100 TRY |
36.8400 TRY |
37.7200 TRY |
38.0900 TRY |
| 2023-12-20 |
37.9530 TRY |
118,103.2000 |
37.6300 TRY |
36.0700 TRY |
37.0000 TRY |
38.4900 TRY |
| 2023-12-19 |
38.2010 TRY |
179,283.1000 |
38.6600 TRY |
36.0000 TRY |
36.2800 TRY |
36.7400 TRY |
| 2023-12-18 |
36.1522 TRY |
516,209.9000 |
35.3600 TRY |
33.5200 TRY |
34.8900 TRY |
36.6800 TRY |
| 2023-12-17 |
36.0136 TRY |
1,123,036.4000 |
33.0100 TRY |
32.8500 TRY |
32.9900 TRY |
35.4300 TRY |
| 2023-12-16 |
32.9200 TRY |
74,833.4000 |
32.9900 TRY |
32.1600 TRY |
32.7600 TRY |
33.0500 TRY |
| 2023-12-15 |
33.7882 TRY |
323,332.3000 |
32.1000 TRY |
31.9200 TRY |
33.2200 TRY |
32.9200 TRY |
| 2023-12-14 |
31.5234 TRY |
117,876.4000 |
31.7000 TRY |
31.0000 TRY |
31.2700 TRY |
32.1000 TRY |
| 2023-12-13 |
30.6136 TRY |
105,742.8000 |
31.1900 TRY |
29.7300 TRY |
30.3100 TRY |
31.5800 TRY |
| 2023-12-12 |
31.0377 TRY |
143,343.3000 |
30.8300 TRY |
30.4500 TRY |
30.9500 TRY |
31.4000 TRY |
| 2023-12-11 |
30.4855 TRY |
180,281.5000 |
32.9900 TRY |
29.0000 TRY |
30.2000 TRY |
30.7700 TRY |
| 2023-12-10 |
32.7447 TRY |
130,026.1000 |
32.7900 TRY |
31.5600 TRY |
32.0300 TRY |
32.8300 TRY |
| 2023-12-09 |
33.0366 TRY |
147,485.7000 |
33.1900 TRY |
32.3900 TRY |
33.0800 TRY |
32.5200 TRY |
| 2023-12-08 |
32.0024 TRY |
148,857.2000 |
31.7700 TRY |
30.8800 TRY |
31.1100 TRY |
33.3400 TRY |
| 2023-12-07 |
31.1248 TRY |
139,584.3000 |
31.1000 TRY |
30.1000 TRY |
30.9200 TRY |
31.6500 TRY |
| 2023-12-06 |
31.4823 TRY |
225,548.7000 |
32.7300 TRY |
30.2700 TRY |
30.9300 TRY |
31.1400 TRY |
| 2023-12-05 |
32.7045 TRY |
377,505.9000 |
31.7900 TRY |
31.0300 TRY |
31.4400 TRY |
32.7500 TRY |
| 2023-12-04 |
31.1119 TRY |
452,907.0000 |
31.3500 TRY |
29.0500 TRY |
31.1100 TRY |
31.7000 TRY |
| 2023-12-03 |
31.0544 TRY |
204,985.7000 |
31.6000 TRY |
30.4800 TRY |
30.7500 TRY |
31.4100 TRY |
| 2023-12-02 |
31.1658 TRY |
435,736.7000 |
30.7300 TRY |
30.3600 TRY |
30.6900 TRY |
31.3600 TRY |