Market [unlinked] / TRY
Identifier on Binance: ZKTRY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
4.3759 TRY |
1,770,530.4000 |
4.5000 TRY |
4.2800 TRY |
4.3500 TRY |
4.3800 TRY |
| 2024-11-01 |
4.4839 TRY |
3,065,757.0000 |
4.4800 TRY |
4.3300 TRY |
4.4100 TRY |
4.4400 TRY |
| 2024-10-31 |
4.5886 TRY |
2,991,146.9000 |
4.8400 TRY |
4.4300 TRY |
4.4700 TRY |
4.4600 TRY |
| 2024-10-30 |
4.8367 TRY |
4,268,525.7000 |
4.7000 TRY |
4.5900 TRY |
4.7000 TRY |
4.8100 TRY |
| 2024-10-29 |
4.6447 TRY |
4,743,450.5000 |
4.5200 TRY |
4.5000 TRY |
4.5500 TRY |
4.7000 TRY |
| 2024-10-28 |
4.3753 TRY |
3,110,406.7000 |
4.4700 TRY |
4.2500 TRY |
4.3100 TRY |
4.5400 TRY |
| 2024-10-27 |
4.4249 TRY |
2,237,179.7000 |
4.4900 TRY |
4.3500 TRY |
4.3900 TRY |
4.4500 TRY |
| 2024-10-26 |
4.4668 TRY |
2,845,247.4000 |
4.3400 TRY |
4.2700 TRY |
4.3900 TRY |
4.5100 TRY |
| 2024-10-25 |
4.6330 TRY |
3,116,217.5000 |
4.7000 TRY |
4.5100 TRY |
4.6100 TRY |
4.6300 TRY |
| 2024-10-24 |
4.7630 TRY |
3,393,564.9000 |
4.7300 TRY |
4.6500 TRY |
4.6900 TRY |
4.6900 TRY |
| 2024-10-23 |
4.7370 TRY |
5,384,481.4000 |
4.9800 TRY |
4.5600 TRY |
4.6400 TRY |
4.6400 TRY |
| 2024-10-22 |
5.0379 TRY |
7,327,057.7000 |
4.8900 TRY |
4.8300 TRY |
4.9200 TRY |
5.0000 TRY |
| 2024-10-21 |
4.9416 TRY |
2,907,998.5000 |
5.0900 TRY |
4.8300 TRY |
4.9000 TRY |
4.8900 TRY |
| 2024-10-20 |
5.0310 TRY |
8,436,845.2000 |
4.9100 TRY |
4.7700 TRY |
4.8400 TRY |
5.1100 TRY |
| 2024-10-19 |
4.8119 TRY |
7,297,952.8000 |
4.6400 TRY |
4.5300 TRY |
4.5700 TRY |
4.9100 TRY |
| 2024-10-18 |
4.5023 TRY |
2,446,695.3000 |
4.3200 TRY |
4.2800 TRY |
4.3200 TRY |
4.6500 TRY |
| 2024-10-17 |
4.3457 TRY |
2,538,155.4000 |
4.4700 TRY |
4.2300 TRY |
4.3000 TRY |
4.3200 TRY |
| 2024-10-16 |
4.4586 TRY |
4,588,579.3000 |
4.5900 TRY |
4.3400 TRY |
4.4000 TRY |
4.4800 TRY |
| 2024-10-15 |
4.5959 TRY |
6,382,446.0000 |
4.7500 TRY |
4.4400 TRY |
4.5200 TRY |
4.5200 TRY |
| 2024-10-14 |
4.6390 TRY |
3,618,743.7000 |
4.4800 TRY |
4.4300 TRY |
4.4700 TRY |
4.7000 TRY |
| 2024-10-13 |
4.4144 TRY |
4,432,160.2000 |
4.5600 TRY |
4.3000 TRY |
4.3700 TRY |
4.4400 TRY |
| 2024-10-12 |
4.5951 TRY |
2,138,405.2000 |
4.5400 TRY |
4.4400 TRY |
4.4800 TRY |
4.5500 TRY |
| 2024-10-11 |
4.4412 TRY |
3,795,995.9000 |
4.2900 TRY |
4.2800 TRY |
4.3500 TRY |
4.5200 TRY |
| 2024-10-10 |
4.1402 TRY |
3,317,477.7000 |
4.1200 TRY |
4.0000 TRY |
4.0900 TRY |
4.2800 TRY |
| 2024-10-09 |
4.2480 TRY |
3,694,902.6000 |
4.3800 TRY |
4.0600 TRY |
4.1400 TRY |
4.1200 TRY |
| 2024-10-08 |
4.4162 TRY |
3,317,231.9000 |
4.5300 TRY |
4.3000 TRY |
4.3600 TRY |
4.3400 TRY |
| 2024-10-07 |
4.5376 TRY |
5,298,048.4000 |
4.4400 TRY |
4.3500 TRY |
4.4600 TRY |
4.6300 TRY |
| 2024-10-06 |
4.3895 TRY |
2,417,818.3000 |
4.2900 TRY |
4.2700 TRY |
4.2900 TRY |
4.3600 TRY |
| 2024-10-05 |
4.3962 TRY |
2,774,627.6000 |
4.4000 TRY |
4.2100 TRY |
4.2600 TRY |
4.2700 TRY |
| 2024-10-04 |
4.2649 TRY |
4,209,509.9000 |
4.0800 TRY |
4.0500 TRY |
4.1100 TRY |
4.3400 TRY |
| 2024-10-03 |
4.1893 TRY |
6,663,845.7000 |
4.2600 TRY |
3.9500 TRY |
4.0800 TRY |
4.1100 TRY |
| 2024-10-02 |
4.4092 TRY |
8,087,924.9000 |
4.1700 TRY |
4.1700 TRY |
4.2800 TRY |
4.2900 TRY |
| 2024-10-01 |
4.4091 TRY |
8,154,636.4000 |
4.6800 TRY |
4.0000 TRY |
4.1700 TRY |
4.1600 TRY |
| 2024-09-30 |
4.8454 TRY |
5,321,765.6000 |
5.0100 TRY |
4.6500 TRY |
4.7200 TRY |
4.7000 TRY |
| 2024-09-29 |
4.9634 TRY |
4,519,392.5000 |
4.9500 TRY |
4.7000 TRY |
4.8600 TRY |
5.0900 TRY |
| 2024-09-28 |
5.0006 TRY |
4,421,432.6000 |
5.1800 TRY |
4.8400 TRY |
4.9600 TRY |
4.9800 TRY |
| 2024-09-27 |
5.0752 TRY |
6,422,395.1000 |
4.8900 TRY |
4.8600 TRY |
4.9200 TRY |
5.2000 TRY |
| 2024-09-26 |
4.8012 TRY |
9,193,350.4000 |
4.5000 TRY |
4.4200 TRY |
4.4800 TRY |
4.9400 TRY |
| 2024-09-25 |
4.6395 TRY |
12,088,175.9000 |
4.5600 TRY |
4.4200 TRY |
4.5000 TRY |
4.5700 TRY |
| 2024-09-24 |
4.3671 TRY |
8,706,294.9000 |
4.2900 TRY |
4.1400 TRY |
4.2100 TRY |
4.5300 TRY |
| 2024-09-23 |
4.2762 TRY |
4,661,726.3000 |
4.1900 TRY |
4.0900 TRY |
4.2300 TRY |
4.2800 TRY |
| 2024-09-22 |
4.1737 TRY |
2,287,945.6000 |
4.3900 TRY |
4.0400 TRY |
4.1100 TRY |
4.1700 TRY |
| 2024-09-21 |
4.1860 TRY |
3,698,189.0000 |
4.1600 TRY |
4.0100 TRY |
4.0700 TRY |
4.2800 TRY |
| 2024-09-20 |
4.2298 TRY |
4,886,338.4000 |
4.1800 TRY |
4.0700 TRY |
4.1300 TRY |
4.2100 TRY |
| 2024-09-19 |
4.1770 TRY |
4,981,006.4000 |
4.0300 TRY |
4.0000 TRY |
4.1300 TRY |
4.1900 TRY |
| 2024-09-18 |
3.8177 TRY |
4,351,266.6000 |
3.8100 TRY |
3.6300 TRY |
3.7000 TRY |
3.9200 TRY |
| 2024-09-17 |
3.7564 TRY |
3,893,261.0000 |
3.6400 TRY |
3.5900 TRY |
3.6100 TRY |
3.8200 TRY |
| 2024-09-16 |
3.6980 TRY |
2,702,011.1000 |
3.7200 TRY |
3.6000 TRY |
3.6400 TRY |
3.6200 TRY |
| 2024-09-15 |
3.8393 TRY |
3,017,180.2000 |
3.9500 TRY |
3.7200 TRY |
3.7600 TRY |
3.7600 TRY |
| 2024-09-14 |
3.9259 TRY |
2,140,830.4000 |
4.0400 TRY |
3.8600 TRY |
3.9000 TRY |
3.9300 TRY |