Market [unlinked] / TRY
Identifier on Binance: ZKTRY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
6.0443 TRY |
816,169.2000 |
6.0950 TRY |
5.8960 TRY |
6.0320 TRY |
6.1090 TRY |
| 2024-12-21 |
6.3755 TRY |
4,234,680.4000 |
6.6800 TRY |
6.0270 TRY |
6.1350 TRY |
6.1120 TRY |
| 2024-12-20 |
6.0031 TRY |
7,603,982.8000 |
6.2150 TRY |
5.3480 TRY |
5.6550 TRY |
6.6910 TRY |
| 2024-12-19 |
6.5571 TRY |
6,254,116.2000 |
6.9730 TRY |
5.8560 TRY |
6.1170 TRY |
6.2790 TRY |
| 2024-12-18 |
7.2661 TRY |
6,172,518.0000 |
7.3600 TRY |
6.7000 TRY |
7.1140 TRY |
7.0450 TRY |
| 2024-12-17 |
7.6373 TRY |
3,481,032.2000 |
7.8500 TRY |
7.3620 TRY |
7.4650 TRY |
7.4550 TRY |
| 2024-12-16 |
7.8940 TRY |
5,324,047.7000 |
8.1620 TRY |
7.4790 TRY |
7.5870 TRY |
7.9750 TRY |
| 2024-12-15 |
7.9506 TRY |
3,541,407.5000 |
7.8740 TRY |
7.5730 TRY |
7.7810 TRY |
7.8520 TRY |
| 2024-12-14 |
7.9039 TRY |
2,225,781.8000 |
8.1480 TRY |
7.5980 TRY |
7.7160 TRY |
7.8360 TRY |
| 2024-12-13 |
8.0980 TRY |
3,319,117.5000 |
8.1680 TRY |
7.9480 TRY |
8.0610 TRY |
8.1220 TRY |
| 2024-12-12 |
8.3676 TRY |
4,524,127.1000 |
8.3000 TRY |
8.0000 TRY |
8.2030 TRY |
8.1720 TRY |
| 2024-12-11 |
8.1063 TRY |
5,964,619.4000 |
7.5980 TRY |
7.3430 TRY |
7.5190 TRY |
8.3320 TRY |
| 2024-12-10 |
7.5243 TRY |
7,493,451.4000 |
7.3220 TRY |
6.9650 TRY |
7.2840 TRY |
7.6560 TRY |
| 2024-12-09 |
7.8703 TRY |
9,291,319.8000 |
8.9100 TRY |
6.2110 TRY |
7.3770 TRY |
7.3700 TRY |
| 2024-12-08 |
8.8163 TRY |
5,024,790.8000 |
9.1270 TRY |
8.5810 TRY |
8.7400 TRY |
8.9140 TRY |
| 2024-12-07 |
9.2259 TRY |
5,841,102.0000 |
8.9660 TRY |
8.8460 TRY |
8.9530 TRY |
9.1210 TRY |
| 2024-12-06 |
8.9526 TRY |
16,486,913.2000 |
7.9840 TRY |
7.9840 TRY |
8.4000 TRY |
8.9000 TRY |
| 2024-12-05 |
7.9941 TRY |
4,926,334.0000 |
7.8390 TRY |
7.3930 TRY |
7.6900 TRY |
7.9080 TRY |
| 2024-12-04 |
8.0592 TRY |
6,147,018.1000 |
7.7960 TRY |
7.6580 TRY |
7.8240 TRY |
7.8130 TRY |
| 2024-12-03 |
7.7003 TRY |
6,404,025.7000 |
7.8110 TRY |
7.0620 TRY |
7.5420 TRY |
7.8480 TRY |
| 2024-12-02 |
7.5230 TRY |
8,826,152.9000 |
7.4570 TRY |
7.1810 TRY |
7.3300 TRY |
7.9240 TRY |
| 2024-12-01 |
7.5643 TRY |
30,327,474.7000 |
6.5800 TRY |
6.4380 TRY |
6.5590 TRY |
7.5500 TRY |
| 2024-11-30 |
6.5769 TRY |
3,828,000.1000 |
6.4750 TRY |
6.3610 TRY |
6.4470 TRY |
6.6420 TRY |
| 2024-11-29 |
6.3444 TRY |
3,409,575.7000 |
6.2360 TRY |
6.1170 TRY |
6.2050 TRY |
6.5080 TRY |
| 2024-11-28 |
6.2716 TRY |
3,556,382.8000 |
6.2750 TRY |
6.1090 TRY |
6.2210 TRY |
6.3610 TRY |
| 2024-11-27 |
5.9281 TRY |
3,534,527.1000 |
5.7120 TRY |
5.6230 TRY |
5.7460 TRY |
6.0870 TRY |
| 2024-11-26 |
5.6797 TRY |
3,994,636.2000 |
5.9810 TRY |
5.3950 TRY |
5.5540 TRY |
5.6700 TRY |
| 2024-11-25 |
6.0314 TRY |
6,240,996.3000 |
6.0230 TRY |
5.7470 TRY |
5.8460 TRY |
6.0140 TRY |
| 2024-11-24 |
5.7316 TRY |
6,959,420.3000 |
5.7360 TRY |
5.2500 TRY |
5.6390 TRY |
6.0170 TRY |
| 2024-11-23 |
5.6660 TRY |
7,858,931.2000 |
5.3940 TRY |
5.3600 TRY |
5.5400 TRY |
5.7420 TRY |
| 2024-11-22 |
5.3001 TRY |
9,349,679.3000 |
5.1440 TRY |
5.0300 TRY |
5.1050 TRY |
5.2690 TRY |
| 2024-11-21 |
5.0065 TRY |
6,725,118.5000 |
4.6310 TRY |
4.5030 TRY |
4.6480 TRY |
5.1360 TRY |
| 2024-11-20 |
4.8169 TRY |
3,348,955.2000 |
4.9910 TRY |
4.5940 TRY |
4.6750 TRY |
4.6900 TRY |
| 2024-11-19 |
5.1096 TRY |
3,733,571.5000 |
5.3620 TRY |
4.8940 TRY |
4.9760 TRY |
5.0050 TRY |
| 2024-11-18 |
5.2152 TRY |
6,325,002.6000 |
5.0090 TRY |
4.9950 TRY |
5.1130 TRY |
5.3030 TRY |
| 2024-11-17 |
5.0965 TRY |
5,227,818.2000 |
5.2070 TRY |
4.9120 TRY |
4.9930 TRY |
4.9690 TRY |
| 2024-11-16 |
5.0845 TRY |
5,877,519.5000 |
4.9720 TRY |
4.9190 TRY |
4.9440 TRY |
5.2400 TRY |
| 2024-11-15 |
4.7516 TRY |
4,739,162.1000 |
4.7590 TRY |
4.5410 TRY |
4.6490 TRY |
4.9790 TRY |
| 2024-11-14 |
4.9631 TRY |
7,678,597.4000 |
4.9870 TRY |
4.6500 TRY |
4.7370 TRY |
4.7170 TRY |
| 2024-11-13 |
5.1114 TRY |
9,845,004.0000 |
5.4020 TRY |
4.8200 TRY |
4.9600 TRY |
4.9740 TRY |
| 2024-11-12 |
5.2627 TRY |
16,603,699.6000 |
5.3290 TRY |
4.8560 TRY |
5.1400 TRY |
5.5010 TRY |
| 2024-11-11 |
5.0450 TRY |
11,903,901.0000 |
5.0890 TRY |
4.8830 TRY |
5.0160 TRY |
5.1700 TRY |
| 2024-11-10 |
5.1279 TRY |
6,768,427.8000 |
4.9940 TRY |
4.8480 TRY |
4.9270 TRY |
5.2900 TRY |
| 2024-11-09 |
4.8737 TRY |
4,965,248.7000 |
4.7710 TRY |
4.6500 TRY |
4.6900 TRY |
5.0260 TRY |
| 2024-11-08 |
4.7342 TRY |
3,648,044.5000 |
4.8260 TRY |
4.5920 TRY |
4.6900 TRY |
4.7340 TRY |
| 2024-11-07 |
4.8259 TRY |
3,472,626.0000 |
4.7440 TRY |
4.6560 TRY |
4.7310 TRY |
4.8620 TRY |
| 2024-11-06 |
4.5003 TRY |
6,013,312.6000 |
4.1520 TRY |
4.1500 TRY |
4.2900 TRY |
4.6740 TRY |
| 2024-11-05 |
4.1168 TRY |
2,357,054.9000 |
4.0010 TRY |
3.9810 TRY |
4.0330 TRY |
4.1580 TRY |
| 2024-11-04 |
4.0829 TRY |
2,912,838.9000 |
4.1600 TRY |
3.8580 TRY |
3.9890 TRY |
3.9890 TRY |
| 2024-11-03 |
4.1547 TRY |
3,536,118.6000 |
4.3600 TRY |
4.0000 TRY |
4.1100 TRY |
4.1600 TRY |