Market [unlinked] / TRY
Identifier on Binance: ALPINETRY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-29 |
53.5056 TRY |
462,622.3300 |
54.2000 TRY |
52.0000 TRY |
53.0400 TRY |
53.1800 TRY |
| 2022-05-28 |
54.2682 TRY |
837,586.3300 |
53.3000 TRY |
51.9100 TRY |
53.7500 TRY |
54.3700 TRY |
| 2022-05-27 |
52.4107 TRY |
1,064,391.0500 |
51.6100 TRY |
46.3500 TRY |
50.8600 TRY |
53.0600 TRY |
| 2022-05-26 |
55.0077 TRY |
1,204,122.0900 |
57.6200 TRY |
50.7300 TRY |
52.2900 TRY |
52.2300 TRY |
| 2022-05-25 |
57.9288 TRY |
878,164.1600 |
57.0100 TRY |
56.5700 TRY |
57.1900 TRY |
57.5500 TRY |
| 2022-05-24 |
56.6128 TRY |
791,111.7400 |
56.5700 TRY |
54.2600 TRY |
55.7600 TRY |
57.0200 TRY |
| 2022-05-23 |
58.8275 TRY |
2,014,775.2400 |
54.8100 TRY |
54.7200 TRY |
55.6200 TRY |
56.1800 TRY |
| 2022-05-22 |
55.3662 TRY |
795,590.3800 |
56.7600 TRY |
53.0200 TRY |
54.4100 TRY |
54.7900 TRY |
| 2022-05-21 |
57.9448 TRY |
1,582,521.2300 |
59.3300 TRY |
55.9400 TRY |
56.9500 TRY |
56.7200 TRY |
| 2022-05-20 |
59.3924 TRY |
5,437,179.0300 |
53.0000 TRY |
49.3000 TRY |
50.5600 TRY |
58.5700 TRY |
| 2022-05-19 |
51.3569 TRY |
2,476,370.4200 |
50.3700 TRY |
47.5100 TRY |
49.7700 TRY |
52.3800 TRY |
| 2022-05-18 |
60.3096 TRY |
7,680,098.8500 |
46.7500 TRY |
46.0000 TRY |
46.7800 TRY |
50.8100 TRY |
| 2022-05-17 |
47.3055 TRY |
2,898,607.0300 |
41.2100 TRY |
41.2100 TRY |
41.6100 TRY |
47.2100 TRY |
| 2022-05-16 |
42.2175 TRY |
825,229.3900 |
45.2400 TRY |
40.6300 TRY |
41.4800 TRY |
41.6600 TRY |
| 2022-05-15 |
43.1166 TRY |
1,376,623.6500 |
43.9000 TRY |
41.0100 TRY |
41.8200 TRY |
45.3000 TRY |
| 2022-05-14 |
43.3687 TRY |
2,579,369.1300 |
46.1400 TRY |
39.3300 TRY |
40.9800 TRY |
43.3400 TRY |
| 2022-05-13 |
47.6349 TRY |
6,280,356.3600 |
22.7000 TRY |
22.4600 TRY |
24.0000 TRY |
46.1600 TRY |
| 2022-05-12 |
23.8595 TRY |
1,209,873.4600 |
29.2700 TRY |
16.8900 TRY |
22.6000 TRY |
22.6500 TRY |
| 2022-05-11 |
37.7179 TRY |
1,489,023.6400 |
52.4900 TRY |
26.7600 TRY |
29.0100 TRY |
29.0100 TRY |
| 2022-05-10 |
55.6914 TRY |
915,184.0400 |
53.3800 TRY |
50.2800 TRY |
52.2900 TRY |
52.8000 TRY |
| 2022-05-09 |
61.9697 TRY |
998,375.4100 |
68.5100 TRY |
54.0000 TRY |
56.6300 TRY |
54.1900 TRY |
| 2022-05-08 |
71.1935 TRY |
1,296,882.7700 |
73.5500 TRY |
68.1500 TRY |
69.1400 TRY |
68.8600 TRY |
| 2022-05-07 |
74.2590 TRY |
1,795,184.4500 |
71.2800 TRY |
70.4600 TRY |
71.0800 TRY |
73.5500 TRY |
| 2022-05-06 |
71.3040 TRY |
995,836.3300 |
71.9600 TRY |
69.8900 TRY |
71.0200 TRY |
71.4400 TRY |
| 2022-05-05 |
75.6252 TRY |
2,110,708.6200 |
75.4100 TRY |
70.5300 TRY |
72.1400 TRY |
72.2500 TRY |
| 2022-05-04 |
74.4191 TRY |
916,574.8200 |
72.6600 TRY |
70.1100 TRY |
72.7700 TRY |
75.4900 TRY |
| 2022-05-03 |
74.1875 TRY |
410,900.9200 |
74.9300 TRY |
72.0000 TRY |
72.9300 TRY |
72.6500 TRY |
| 2022-05-02 |
75.3851 TRY |
1,081,070.9500 |
74.8500 TRY |
73.5700 TRY |
74.3500 TRY |
74.9200 TRY |
| 2022-05-01 |
74.6963 TRY |
809,831.4600 |
73.4700 TRY |
73.0800 TRY |
74.4300 TRY |
74.9000 TRY |
| 2022-04-30 |
80.6737 TRY |
2,217,146.4700 |
79.6700 TRY |
72.9700 TRY |
77.4100 TRY |
74.0800 TRY |
| 2022-04-29 |
80.7805 TRY |
1,424,899.0600 |
82.6400 TRY |
77.7200 TRY |
79.0000 TRY |
78.9000 TRY |
| 2022-04-28 |
84.9424 TRY |
1,867,320.3600 |
86.5700 TRY |
81.3000 TRY |
82.8300 TRY |
82.5700 TRY |
| 2022-04-27 |
88.5761 TRY |
4,055,421.3000 |
81.8400 TRY |
81.6600 TRY |
86.6900 TRY |
86.6200 TRY |
| 2022-04-26 |
84.3798 TRY |
1,553,834.1400 |
86.6000 TRY |
77.4500 TRY |
80.7700 TRY |
80.8500 TRY |
| 2022-04-25 |
86.3991 TRY |
1,963,282.7300 |
90.7100 TRY |
83.3700 TRY |
84.8800 TRY |
85.8900 TRY |
| 2022-04-24 |
92.0336 TRY |
4,384,424.0900 |
87.5600 TRY |
87.5200 TRY |
88.2900 TRY |
90.5800 TRY |
| 2022-04-23 |
89.1946 TRY |
1,725,691.6300 |
89.0200 TRY |
86.2600 TRY |
87.7000 TRY |
88.2200 TRY |
| 2022-04-22 |
96.7691 TRY |
3,461,173.5600 |
107.0100 TRY |
88.6200 TRY |
90.0000 TRY |
89.1500 TRY |
| 2022-04-21 |
103.1859 TRY |
10,219,960.2600 |
85.7100 TRY |
84.8000 TRY |
85.6800 TRY |
105.6200 TRY |
| 2022-04-20 |
86.6599 TRY |
3,312,248.7600 |
80.1900 TRY |
79.2100 TRY |
80.4300 TRY |
85.0800 TRY |
| 2022-04-19 |
80.3879 TRY |
885,603.2800 |
78.9200 TRY |
78.4200 TRY |
78.9400 TRY |
80.2900 TRY |
| 2022-04-18 |
77.9948 TRY |
729,240.6500 |
79.4500 TRY |
74.3200 TRY |
74.9300 TRY |
78.9300 TRY |
| 2022-04-17 |
82.6494 TRY |
652,471.7900 |
82.5300 TRY |
81.5700 TRY |
82.3500 TRY |
81.8200 TRY |
| 2022-04-16 |
83.1466 TRY |
869,643.3300 |
82.3800 TRY |
81.9000 TRY |
82.3400 TRY |
82.4100 TRY |
| 2022-04-15 |
82.9399 TRY |
439,856.9500 |
83.5500 TRY |
81.0000 TRY |
82.5100 TRY |
82.4600 TRY |
| 2022-04-14 |
85.3372 TRY |
1,047,861.1500 |
87.8500 TRY |
82.6100 TRY |
83.4600 TRY |
83.3000 TRY |
| 2022-04-13 |
88.0058 TRY |
3,061,419.7600 |
85.6000 TRY |
83.5000 TRY |
85.9000 TRY |
87.7300 TRY |
| 2022-04-12 |
87.2248 TRY |
4,218,399.2700 |
78.5000 TRY |
76.0800 TRY |
78.5900 TRY |
85.8100 TRY |
| 2022-04-11 |
85.0385 TRY |
1,514,135.3900 |
91.5400 TRY |
77.5500 TRY |
79.6800 TRY |
78.7600 TRY |
| 2022-04-10 |
93.0282 TRY |
1,334,953.0100 |
94.5100 TRY |
91.0000 TRY |
92.3400 TRY |
92.2000 TRY |